Rivaldi_Prediction/data/featuSGD/US03743Q1085_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
5239,2000-02-04,16.017316818237305,17.153680801391598,15.96320343017578,16.88311767578125,1398243.0,-0.027914637120714292,-1.444442703815164,2.1333355265322234,55.721395652173165,60.428185820668936,0.5205334423507537,0.12401209305573957,0.13357428312529152,2.141892847255882,17.38924835907655,1.1904773712158185,0.752442094994235,-0.22050819396972798,-1.5938741455108385,1.1528577575713825,-0.9071911697402832,0.4661747818008273,1.4309919112794844,32.25812503517677,-21.35822288600744,0.6866829757705555,2,0.43289899826049805,0.027055740356445312,0.162337064743042,0.4464278221130371,1.86688232421875,4,0.057432362030163775,1.1333402262441312,16.47727394104004,-25.000422982023263,16.39610481262207,-1.0645148819709627,16.423160552978516,0.057432362030163775
5240,2000-02-07,16.558441162109375,16.612554550170902,15.85497760772705,15.96320343017578,1336797.0,0.033783707347035064,1.1538455281466624,-0.6874995869398098,47.023804028826,57.269211055491446,-0.09411105804160158,-0.3812555122272592,-0.4075500607467788,1.6007685033838115,17.350223902455753,0.7575769424438512,0.7241588739942255,0.2854429721832261,-1.0826610717898006,1.6535470161562547,-0.39860904980328726,0.9694949941697395,0.7715404204369456,59.25916981013864,9.459662987996502,0.6840520219865143,2,-0.10822534561157227,-0.514068603515625,-0.3787872791290283,-0.0946965217590332,0.8658008575439453,0,0.12254901057341971,-1.444442703815164,16.017316818237305,1.1333402262441312,16.47727394104004,-25.000422982023263,16.39610481262207,0.12254901057341971
5241,2000-02-08,15.990260124206545,16.774892807006836,15.80086612701416,16.45021629333496,1311849.0,-0.03431367918877515,-1.3225835060666047,-0.7727268357707685,42.70270023097804,54.09990607525387,0.32596190056680463,0.25991735816981,0.16063097715605146,2.1689495412866417,17.363422476595392,0.9740266799926758,0.5805299095712595,-0.32061686515807786,-1.6069505060717173,0.9657167757555616,-0.9637836856148976,0.32254995529874186,1.2284939401875352,13.999995770266407,-30.927802113950378,0.6431668204568196,2,0.3246750831603986,0.054112434387205255,0.18939375877380193,0.47348451614379705,2.326840400695799,1,0.14551610684390037,1.1538455281466624,16.558441162109375,-1.444442703815164,16.017316818237305,1.1333402262441312,16.47727394104004,0.14551610684390037
5242,2000-02-09,15.178570747375488,15.882035255432127,15.151515007019045,15.882035255432127,2184105.0,-0.05076148671292069,1.076921408391131,1.529416399370517,35.54501387945278,52.20139927943841,0.9585063664690878,1.120533331578514,0.9723203539871079,2.980638918117698,17.091774638779253,0.8387451171875,0.45007347075065773,-1.1268949508666992,-2.4321393279308445,0.17834942619744432,-1.77951713939877,-0.47427276233462656,1.935629449955485,1.3513236732186993,-37.36154955495654,0.6526221885320721,2,0.974027156829834,0.8658018112182617,1.0010831356048584,1.2851738929748535,2.6244592666625977,2,0.1836007862585085,-1.3225835060666047,15.990260124206545,1.1538455281466624,16.558441162109375,-1.444442703815164,16.017316818237305,0.1836007862585085
5243,2000-02-10,15.85497760772705,16.233766555786133,15.39502239227295,15.584416389465332,1570338.0,0.04456327750546074,-1.5833377393184236,-0.3846124646844795,36.44859197348044,50.464205072579276,0.25837147808459804,0.5220333202937866,0.2959134936355454,2.3042320577661357,16.929992352063522,1.0551958084106445,0.2008205980086757,-0.48295555114746236,-1.702499331643427,0.7365882293485022,-1.0927274413954429,0.12681633910051993,1.102207774378968,35.13508235358001,1.1095350576342895,0.6097718902479822,2,0.2976202964782715,0.27056407928466797,0.3246762752532959,0.608767032623291,1.6774911880493164,3,0.11262810336316376,1.076921408391131,15.178570747375488,-1.3225835060666047,15.990260124206545,1.1538455281466624,16.558441162109375,0.11262810336316376
5244,2000-02-11,15.476189613342285,16.125541687011722,15.44913387298584,16.017316818237305,498729.0,-0.023890793399806487,-1.2727280009869495,-2.0000176240024814,36.966808097773004,48.36430274474594,0.6077576504468318,0.9450105968165694,0.674701488020311,2.6830200521509013,16.75946714954434,0.6764078140258825,-0.023100542938767177,-0.8590378761291504,-2.086341506786489,0.3682657545281902,-1.4726896914578198,-0.24538606080048098,1.3365421387567764,19.999941253704602,-11.239547191945647,0.61365181532867,2,0.6764082908630371,0.9604992866516113,0.7034642696380615,0.9875550270080566,2.5162343978881836,4,0.1520980362227886,-1.5833377393184236,15.85497760772705,1.076921408391131,15.178570747375488,-1.3225835060666047,15.990260124206545,0.1520980362227886
5245,2000-02-14,16.341991424560547,16.612554550170902,15.367964744567873,15.422078132629395,1660428.0,0.05594412015163219,-1.421051069351815,-1.699994536607374,43.64406058200089,46.49141929477001,-0.19356921614873812,0.1621019286452423,-0.19110032319795067,1.8172182409326396,16.749986242518062,1.2445898056030291,-0.04195281717631261,-0.040584516525267844,-1.1854609812268961,1.1042919481763587,-0.6130227488760802,0.5318537158255463,0.3378429879321132,73.33329416913644,41.65204188673197,0.5724382323508135,2,-0.1893935203552246,0.2299790382385254,-0.1623375415802002,0.12175321578979492,2.380952835083008,0,0.09437085590301475,-1.2727280009869495,15.476189613342285,-1.5833377393184236,15.85497760772705,1.076921408391131,15.178570747375488,0.09437085590301475
5246,2000-02-15,17.316017150878903,17.37013053894043,16.693723678588867,16.720779418945312,1852851.0,0.05960263354773776,-1.0833377393184236,0.6470585186175771,52.45282115399958,45.52938586853983,-1.1483895485848912,-0.8153718123996221,-1.1651260495163065,0.8431925146142838,16.975009343829072,1.0281391143798828,-0.02437657707270091,0.909090566635129,-0.2949535149411062,2.113134648211366,0.3070685258470114,1.5111126074232466,-2.164502143859858,97.56093891515025,63.03262675692062,0.6020220407881182,2,-1.0551943778991664,-0.7440466880798304,-1.136363267898556,-0.8522725105285609,1.1634197235107457,1,0.00624998623132722,-1.421051069351815,16.341991424560547,-1.2727280009869495,15.476189613342285,-1.5833377393184236,15.85497760772705,0.00624998623132722
5247,2000-02-16,17.37013053894043,17.721860885620114,17.28896141052246,17.343074798583984,2221296.0,0.0031250481903559724,-5.399932324784586,0.04545367154154784,59.24370656411826,45.5276557958669,-1.173179831142022,-0.8625674000769479,-1.2192394375778335,0.7890791265527568,17.311140545145086,0.4328994750976527,-0.0018581113312414743,0.9307363986969008,-0.3420025150296091,2.2034753124234108,0.2943669418336441,1.5671058555601558,-2.174243221282957,85.05752481830174,44.42084189150375,0.6363694568632553,2,-0.9334425926208496,-0.7981600761413574,-1.190476655960083,-0.9063858985900879,1.1093063354492188,2,0.05451714849459499,-1.0833377393184236,17.316017150878903,-1.421051069351815,16.341991424560547,-1.2727280009869495,15.476189613342285,0.05451714849459499
5248,2000-02-17,17.045455932617188,17.694805145263672,16.720779418945312,17.532468795776367,1882650.0,-0.018691546709760476,1.400007519556722,-18.000352485019388,57.31708610121737,45.7049547346496,-0.8486806366830848,-0.5489924628062468,-0.8945648312545913,1.113753732875999,17.398608613532666,0.9740257263183594,-0.06667074917212545,0.5952392101287849,-0.6950098796837665,1.8854882999413363,-0.049885334777492574,1.2403637550350606,-1.7485296722412098,71.26445210532701,25.36747120001833,0.6451245449062759,2,-0.6087679862976074,-0.47348546981811523,-0.8658020496368408,-0.5817112922668457,1.4069252014160156,3,0.044444342493136224,-5.399932324784586,17.37013053894043,-1.0833377393184236,17.316017150878903,-1.421051069351815,16.341991424560547,0.044444342493136224
5249,2000-02-18,16.17965316772461,16.964286804199222,16.17965316772461,16.93722915649414,1285053.0,-0.05079375807342468,-1.071432168142048,1.5555564258718937,52.611933771501974,46.32585803939137,0.04757410380161886,0.230611623472754,-0.028762066362013172,1.9795564977685771,17.259171784155335,0.8658027648925781,-0.15697260849452732,-0.20833411216735698,-1.4183412611242296,1.0016730367895157,-0.8133376866457951,0.39666946231107936,-0.7857295223388654,34.48276281186708,-14.487402400851188,0.6050035744784368,2,0.2570347785949707,0.4599575996398926,7.152557373046875e-07,0.2840914726257324,3.003246307373047,4,0.08361215249968224,1.400007519556722,17.045455932617188,-5.399932324784586,17.37013053894043,-1.0833377393184236,17.316017150878903,0.08361215249968224
5250,2000-02-22,15.80086612701416,16.314935684204098,15.773810386657715,16.314935684204098,1481634.0,-0.023411320179968942,1.1052610098304363,0.6785716084070972,45.55984592766145,46.643318672356195,0.3437467002655872,0.5457499974773476,0.35002497434843605,2.3583435384790263,16.950192705806266,0.5411252975463832,-0.2530994405782643,-0.5289501190185533,-1.7341554870028908,0.6762552489657843,-1.1315528030107203,0.0736525649736155,-0.31382499201904146,1.3888623714249793,-45.659303714345654,0.6026026839921687,2,0.6358218193054199,0.8387446403503418,0.3787877559661865,0.6628785133361816,4.870129585266113,1,0.13869859200119938,-1.071432168142048,16.17965316772461,1.400007519556722,17.045455932617188,-5.399932324784586,17.37013053894043,0.13869859200119938
5251,2000-02-23,15.39502239227295,15.909090995788574,15.340909004211426,15.909090995788574,1581657.0,-0.025684904326058078,1.2105298308103294,0.9999981448535524,43.22344327073729,47.49647749361002,0.7334015620741745,0.8570240722262099,0.755868709089647,2.7641872732202373,16.468299013590332,0.5681819915771484,-0.3092123184315412,-0.8468609333038337,-2.05559342939776,0.3618715627900926,-1.451227181350795,-0.24249468525687057,2.3268384933471644,2.272762775428595,-41.268507669559746,0.6043662480469632,2,1.1363625526428223,1.2445883750915527,0.7846314907073975,1.0687222480773926,6.0335493087768555,2,0.21616869287835216,1.1052610098304363,15.80086612701416,-1.071432168142048,16.17965316772461,1.400007519556722,17.045455932617188,0.21616869287835216
5252,2000-02-24,14.502164840698242,15.422078132629395,14.285714149475098,15.39502239227295,4161927.0,-0.05799650879513163,1.400002416993884,1.7368451320866727,37.95379211617301,47.6637219539092,1.6988756279104003,1.6400544304922207,1.648726260664354,3.6570448247949443,16.30954089209851,1.1363639831542969,-0.3784267075247669,-1.6166123867034905,-3.0038902260127713,-0.2293345473942079,-2.3102513063581327,-0.9229734670488501,3.172077007293698,6.3492201144098885,-32.30715640512049,0.6936389196546412,2,1.5016226768493652,1.704545497894287,1.6774890422821045,1.9615797996520996,7.034631729125977,3,0.2742536771151409,1.2105298308103294,15.39502239227295,1.1052610098304363,15.80086612701416,-1.071432168142048,16.17965316772461,0.2742536771151409
5253,2000-02-25,14.150432586669922,14.610389709472654,13.906926155090332,14.610389709472654,2860011.0,-0.02425377575637766,2.058822309765722,0.5151517417213076,38.46153392747677,47.829802601654066,1.9929731817166214,1.930969634750074,2.0004585146926743,4.008777078823265,16.253165651669214,0.7034635543823224,-0.3922944844579277,-1.8668836116790786,-3.5088562380674944,-0.22491098529066278,-2.6878699248732865,-1.0458972984848707,3.3882681533813432,7.964596249073956,-30.199837442376648,0.8209863131942082,2,1.663960933685301,1.8668837547302246,2.029221296310425,2.31331205368042,7.007575988769531,4,0.30592734612210815,1.400002416993884,14.502164840698242,1.2105298308103294,15.39502239227295,1.1052610098304363,15.80086612701416,0.30592734612210815
5254,2000-02-28,14.8268404006958,14.8268404006958,14.150432586669922,14.177489280700685,3405402.0,0.04780121101478363,1.0833345572144857,-1.4117644619531429,39.47369488982457,47.3664286358567,1.3575270392202654,1.219040478589399,1.3240507006667954,3.3323692647973857,16.10783289340418,0.6764078140258789,-0.2706350334092811,-1.1282464027404782,-2.8537947705680935,0.597301965087139,-1.9910205866542867,-0.2654722188266696,2.493953864257808,38.202267660627996,2.594386869579992,0.8627741839138084,2,0.987553119659422,1.1904759407043457,1.352813482284546,1.636904239654541,5.871211051940918,0,0.24452551152889335,2.058822309765722,14.150432586669922,1.400002416993884,14.502164840698242,1.2105298308103294,15.39502239227295,0.24452551152889335
5255,2000-02-29,15.80086612701416,15.827921867370605,14.745671272277832,14.745671272277832,2779854.0,0.06569341140764218,-1.0512810316217964,1.6249988985069674,48.90282152444129,46.97198423257244,0.33376997596459645,0.25825565393709127,0.35002497434843605,2.3583435384790263,15.59218988242137,1.0822505950927734,-0.1750840731797716,-0.15422067642211879,-1.8797690442497341,1.5713276914054983,-1.0169948603359273,0.7085535074916898,1.315096051347652,94.59460746815076,53.92970153691046,0.8627741839138084,2,0.013527393341062677,0.013527393341062677,0.3787877559661865,0.6628785133361816,4.383116722106934,1,0.21404101021407662,1.0833345572144857,14.8268404006958,2.058822309765722,14.150432586669922,1.400002416993884,14.502164840698242,0.21404101021407662
5256,2000-03-01,15.530303001403807,15.909090995788574,14.8268404006958,15.909090995788574,4305147.0,-0.017123309787922425,4.714281398229554,-0.35897445167074743,52.17391611875415,46.18645196086532,0.3625134694298673,0.48327626437296267,0.6205880999587894,2.6289066640893797,14.730030325094273,1.0822505950927734,-0.05666214858321439,-0.3801409244537375,-2.100893212154064,1.3406113632465892,-1.2405170683039,0.480235219396425,1.3931170155617156,81.08107850636976,33.97914394463281,0.860376143850163,3,0.27056264877319514,0.284090518951416,0.6493508815765399,0.933441638946535,5.330086708068849,2,0.33101045809677965,-1.0512810316217964,15.80086612701416,1.0833345572144857,14.8268404006958,2.058822309765722,14.150432586669922,0.33101045809677965
5257,2000-03-02,16.314935684204098,16.39610481262207,15.557358741760256,15.584416389465332,5214594.0,0.05052268991334996,-1.1379278491982514,-1.92857034955737,52.80528740031301,45.68514099409816,-0.6565864675919855,-0.32438034616350286,-0.1640445828415018,1.8442739812890885,13.82774729709049,0.8658018112182635,-0.02224393122110513,0.4085502147674518,-1.307756268321345,2.1248566978562486,-0.4496030267769484,1.2667034563118502,0.4274947010489143,96.73912002369251,46.1355286828184,0.8581532415443989,3,-0.8793292045593208,-0.5005421638488752,-0.13528180122375133,0.1488089561462438,4.788959503173832,3,0.3134328026678439,4.714281398229554,15.530303001403807,-1.0512810316217964,15.80086612701416,1.0833345572144857,14.8268404006958,0.3134328026678439
5258,2000-03-03,16.45021629333496,16.88311767578125,15.882035255432127,16.88311767578125,2681910.0,0.008291826075774278,3.6249906373229432,-0.5925940431198259,56.122450814649504,46.07519844333678,-0.989206935088605,-0.4867477941888456,-0.29932519197236473,1.7089933721582256,12.916349624414988,1.0010824203491229,-0.13585238766241226,0.54518370628357,-1.1692696787982122,2.2596370913653523,-0.3120429862573211,1.4024103988244612,-2.543290138244629,84.15838750790458,28.457439693260653,0.8572266925408913,3,-1.05519437789917,-0.6358227729797381,-0.27056241035461426,0.01352834701538086,3.652597427368164,4,0.30921054080912946,-1.1379278491982514,16.314935684204098,4.714281398229554,15.530303001403807,-1.0512810316217964,15.80086612701416,0.30921054080912946
5259,2000-03-06,16.93722915649414,17.694805145263672,16.314935684204098,16.341991424560547,3248553.0,0.02960525591122476,-3.250007343308448,-1.374996144780032,53.92856783185796,47.005056432691944,-1.5169835982241615,-0.9500174019393057,-0.7863380551315444,1.2219805089990459,12.818030620214993,1.3798694610595739,-0.30755069829619863,0.9862009525299076,-0.7892114988579735,2.7616134039177886,0.09849472683596616,1.8739071782238472,-2.9707791709899904,74.31191592525008,19.980407027406855,0.8877062256939402,3,-1.1363635063171387,-1.1228356361389178,-0.757575273513794,-0.47348451614379883,3.9772720336914062,0,0.24920129378582345,3.6249906373229432,16.45021629333496,-1.1379278491982514,16.314935684204098,4.714281398229554,15.530303001403807,0.24920129378582345
5260,2000-03-07,18.587661743164066,18.83116912841797,17.207792282104492,17.316017150878903,4916373.0,0.09744407254696141,-1.1818198131224444,2.1363642189723135,57.70491333434419,48.614108661981604,-3.05142764821683,-2.5725258601117496,-2.43677064180147,-0.42845207767087956,13.122693216415943,1.8939399719238281,-0.41266105296860545,2.535172510147099,0.4151216850581392,4.655223335236061,1.475147097602619,3.595197922691579,-4.472077551269535,93.91889622927087,43.19441832797098,1.0600254125444806,3,-2.2186141014099157,-2.2186141014099157,-2.4080078601837194,-2.1239171028137243,3.0573596954345703,1,0.11353712686582451,-3.250007343308448,16.93722915649414,3.6249906373229432,16.45021629333496,-1.1379278491982514,16.314935684204098,0.11353712686582451
5261,2000-03-08,18.317100524902344,18.88528060913086,18.154762268066406,18.83116912841797,3939474.0,-0.014555957710023715,1.3478330166125176,-0.4042549361939537,55.59105611202539,50.57380466152076,-2.5957507036888785,-2.2332030951630344,-2.1662094235397475,-0.15789085940915726,13.300097596715988,0.7305183410644531,-0.4247635736205755,2.1482692718505874,-0.20045070018334954,4.496989243884524,0.9739092858336171,3.322629257867556,-3.918581236816406,82.92688029129013,35.03565319640008,1.174359986016969,3,-1.920997142791748,-1.920997142791748,-2.137446641921997,-1.853355884552002,2.9761886596679688,2,0.10192018773280731,-1.1818198131224444,18.587661743164066,-3.250007343308448,16.93722915649414,3.6249906373229432,16.45021629333496,0.10192018773280731
5262,2000-03-09,17.965368270874023,18.39826774597168,17.532468795776367,18.34415626525879,2056824.0,-0.019202397975058072,2.5555625181135295,0.7368432769367765,55.41400558890875,52.45741262390209,-1.9010127946033428,-1.7518019621262653,-1.8144771695114272,0.19384139461916305,14.061930658934912,0.8657989501953125,-0.3498156946961064,1.6571971416473374,-0.7733940155493215,4.087788298843998,0.44190156304900796,2.872492720245667,-3.2079080771044914,69.36939111138915,23.42534671660706,1.2152955785983302,3,-1.4475116729736328,-1.5692648887634277,-1.7857143878936768,-1.5016236305236816,2.8409080505371094,3,0.16114456408289302,1.3478330166125176,18.317100524902344,-1.1818198131224444,18.587661743164066,-3.250007343308448,16.93722915649414,0.16114456408289302
5263,2000-03-10,17.64069366455078,19.02056312561035,17.451299667358402,18.019481658935547,2914296.0,-0.01807224886392189,-3.1428542654863985,1.0,59.183684724414874,54.64741149441212,-1.150127125725188,-1.3560099340239269,-1.489802563188185,0.5185160009424052,14.656135286852923,1.5692634582519496,-0.21835421871309535,1.2432367324829094,-1.2477033298140014,3.7341767947798203,-0.0022332986655477782,2.488706763631365,-2.553007837552343,49.00001973877153,1.5398498276659112,1.2454700311484557,3,-0.7575764656066895,-1.1769490242004395,-1.4610397815704346,-1.1769490242004395,1.9480514526367188,4,0.19631889701630612,2.5555625181135295,17.965368270874023,1.3478330166125176,18.317100524902344,-1.1818198131224444,18.587661743164066,0.19631889701630612
5264,2000-03-13,17.830087661743164,18.560606002807614,17.207792282104492,17.37013053894043,1679601.0,0.010736198972321143,-2.4482684856116244,-1.2142864336284076,63.06620778200299,56.22112107858565,-0.9707997718430441,-1.4335107139310992,-1.6791965603805679,0.32912200375002243,15.188719691191787,1.3528137207031214,0.06465382541750486,1.3149358272552476,-1.2148601664017669,3.844731820912262,0.050037830426738594,2.579833824083755,-2.349114104883535,34.32840846199656,-18.17627577348435,1.2648979968285075,3,-0.9063858985900879,-1.3663430213928223,-1.6504337787628174,-1.3663430213928223,2.2997817993164062,0,0.12746578155285238,-3.1428542654863985,17.64069366455078,2.5555625181135295,17.965368270874023,1.3478330166125176,18.317100524902344,0.12746578155285238
5265,2000-03-14,17.884199142456055,17.99242401123047,17.316017150878903,17.748918533325195,1497342.0,0.0030348409800022846,2.846167194481821,0.29411569562512957,66.78831877345857,57.84494359577502,-0.7803775516510996,-1.439988825559535,-1.7333080410934585,0.2750105230371318,15.262260764999352,0.676406860351566,0.39842731597163805,1.291936922073365,-1.3086604860889004,3.892534330235632,-0.008361782007767715,2.5922356261544977,-2.0492666287213535,37.313423413375645,-20.655248547167872,1.3002987040811333,3,-0.595238208770752,-1.420454502105713,-1.704545259475708,-1.420454502105713,3.1114711761474645,1,0.1694401870383857,-2.4482684856116244,17.830087661743164,-3.1428542654863985,17.64069366455078,2.5555625181135295,17.965368270874023,0.1694401870383857
5266,2000-03-15,17.42424201965332,17.99242401123047,17.126623153686527,17.99242401123047,897435.0,-0.02571863124196727,2.047618088495444,-4.2000253785635735,70.93023065182211,59.858826179276036,-0.026275666397229003,-1.0240095499708346,-1.273350918290724,0.7349676458398662,14.589424807972975,0.8658008575439418,0.6920557725247107,0.8265685558319085,-1.780811303952003,3.43394841561582,-0.4771213740600473,2.1302584857238642,-1.2707464447310528,15.714271327431687,-46.76870095911913,1.3036899298919562,3,0.027057170867919922,-0.9604973793029785,-1.2445881366729736,-0.9604973793029785,3.0573596954345703,2,0.24223604184242697,2.846167194481821,17.884199142456055,-2.4482684856116244,17.830087661743164,-3.1428542654863985,17.64069366455078,0.24223604184242697
5267,2000-03-16,18.317100524902344,19.02056312561035,17.099567413330078,17.099567413330078,2640330.0,0.05124231540413304,-2.1555539541747475,-2.1428576224189384,77.69785176041226,62.256092951027455,-0.6763895462137093,-1.941845305790217,-2.075675036196891,-0.15789085940915726,13.853830698557992,1.9209957122802734,0.8616852888891522,1.6720785617828362,-1.027139379945062,4.3712965035107345,0.3224695909188853,3.0216875326467854,-1.8768981949112664,63.38031385437197,-5.751059362360273,1.3496089708639496,3,-0.6493511199951172,-1.853355884552002,-2.137446641921997,-1.853355884552002,2.89501953125,3,0.1624814285220415,2.047618088495444,17.42424201965332,2.846167194481821,17.884199142456055,-2.4482684856116244,17.830087661743164,0.1624814285220415
5268,2000-03-17,17.803030014038086,18.66883087158203,17.77597427368164,18.66883087158203,1565718.0,-0.028065059214222865,1.0624987608194234,-0.7111107281722222,70.22058256584046,64.06631681035884,0.05560560154164307,-1.4420435325088903,-1.4882606175939763,0.35617965145510055,13.842994958250701,0.8928565979003906,1.0252162300514698,1.1201293468475342,-1.6236437935412553,3.8639024872363237,-0.25175722334686057,2.492015917041929,-1.1047916044850794,36.61968614562803,-34.91937259466116,1.371886570194395,3,0.2570352554321289,-1.3392853736877441,-1.7045447826385498,-1.3392853736877441,2.922077178955078,4,0.1686929868120719,-2.1555539541747475,18.317100524902344,2.047618088495444,17.42424201965332,2.846167194481821,17.884199142456055,0.1686929868120719
5269,2000-03-20,17.532468795776367,18.07359313964844,17.37013053894043,18.07359313964844,1306074.0,-0.01519748144267441,1.600003524788051,0.6249986231326966,63.008139808289144,64.65556419635273,0.46877801766309446,-1.1224867310584195,-1.1904713976507466,0.6267408697168193,14.323662841582117,0.7034626007080114,1.133374211881474,0.7819273471832275,-1.9762713373639755,3.540126031730429,-0.597171995090374,2.161026689456829,-0.6019979146176269,22.535260213174734,-44.18360261522399,1.3790993422736009,3,0.5275964736938477,-1.0687241554260254,-1.3933990001678467,-1.0687241554260254,3.2738075256347656,0,0.1172839002517716,1.0624987608194234,17.803030014038086,-2.1555539541747475,18.317100524902344,2.047618088495444,17.42424201965332,0.1172839002517716
5270,2000-03-21,17.99242401123047,18.290042877197266,17.64069366455078,17.64069366455078,1511202.0,0.026234480768898116,-2.6923126979306753,-0.6499991188029777,67.98419671682583,66.03257981910834,-0.09442039308414607,-1.4860269727782267,-1.6155480060876677,0.16678565426271774,15.351033164731398,0.7575740814208984,1.2237973966430964,1.1323046684265137,-1.64112671208024,3.9057360489332673,-0.25441102182686137,2.5190203586798905,-0.8529439056265673,46.47884387209516,-17.66224794132551,1.3867156902533768,3,0.0676412582397461,-1.528679370880127,-1.6977806091308594,-1.528679370880127,2.7326831817626953,1,0.11879696968540521,1.600003524788051,17.532468795776367,1.0624987608194234,17.803030014038086,-2.1555539541747475,18.317100524902344,0.11879696968540521
5271,2000-03-22,18.722944259643555,18.777055740356445,17.884199142456055,17.9112548828125,2446521.0,0.04060154695982665,-1.0624987608194234,2.3077035703440196,67.72909116237477,67.40092266060456,-0.850786898653876,-2.0600648672127733,-2.2819203691917416,-0.5637345941503682,17.004707915100642,0.8928565979003906,1.3319359832541267,1.69642882347107,-1.1060693893038014,4.49892703624594,0.29517971708363433,3.0976779298585058,-1.3953558520390068,84.50705204263494,23.477760058896756,1.401249106387435,3,-0.6628789901733398,-2.259199619293213,-2.3606600761413574,-2.259199619293213,2.2456703186035156,2,0.1213872149295836,-2.6923126979306753,17.99242401123047,1.600003524788051,17.532468795776367,1.0624987608194234,17.803030014038086,0.1213872149295836
5272,2000-03-23,18.47943687438965,18.61471939086914,18.208873748779297,18.452381134033203,2123583.0,-0.013005827602594278,1.727266901223412,0.03333262837820373,64.7058839791377,68.01450035557376,-0.5885864600781012,-1.5845534035851756,-1.9775165576773261,-0.32022720889646195,17.747291924303838,0.5140705108642578,1.2725569942174282,1.254057836532592,-1.3517729630050752,3.8598886360702593,-0.0488575632362398,2.5569732363014257,-0.9825509949845213,78.84614863197737,19.88567909230685,1.3029153997688334,3,-0.4193716049194336,-2.0156922340393066,-2.063040256500244,-2.0156922340393066,3.30086517333984,3,0.10834555480816688,-1.0624987608194234,18.722944259643555,-2.6923126979306753,17.99242401123047,1.600003524788051,17.532468795776367,0.10834555480816688
5273,2000-03-24,18.47943687438965,18.75,18.34415626525879,18.47943687438965,1514436.0,0.0,-2.000014099201985,0.0,62.02531833829032,67.89884597293903,-0.5108166843282653,-1.3108124954834608,-1.9127478858122977,-0.32022720889646195,18.24724925884907,0.40584373474121094,1.2497417145854826,1.0376076221466057,-1.1835600988926274,3.258775343185839,-0.07297623837301259,2.148191482666224,-0.8301832703639995,78.84614863197737,20.925860909116494,1.110583860519617,3,-0.4193716049194336,-2.0156922340393066,-1.9751076698303223,-2.0156922340393066,3.436147689819336,4,0.14787697267712074,1.727266901223412,18.47943687438965,-1.0624987608194234,18.722944259643555,-2.6923126979306753,17.99242401123047,0.14787697267712074
5274,2000-03-27,18.452381134033203,18.560606002807614,17.532468795776367,18.53355026245117,1849617.0,-0.0014640998283850237,14.200067676170274,-100.0,48.587578272052546,65.87654147278279,-0.4315921259952127,-1.0521584252986216,-1.8303693082916936,-0.29317146854001663,18.654163935852562,1.0281372070312464,1.2538093450649797,0.8292748451232903,-1.0603285577272317,2.718878247973814,-0.11552685630197246,1.774076546548553,0.5681819915771484,73.9130634675919,19.69760877665051,0.9448017014252615,3,-0.3923158645629883,-1.9886364936828613,-1.948051929473877,-1.9886364936828613,2.813852310180664,0,0.12316708843435875,-2.000014099201985,18.47943687438965,1.727266901223412,18.47943687438965,-1.0624987608194234,18.722944259643555,0.12316708843435875
5275,2000-03-28,19.182899475097656,19.480518341064453,18.53355026245117,18.61471939086914,1950102.0,0.039589380674405206,-1.5925922057848108,-6.999953003102101,58.24740619721912,64.46733875560469,-1.0711605439356156,-1.5982554511598366,-2.491574322582551,-1.0236898096044698,20.37034826436759,1.02813720703125,1.269925587284824,1.3906915187835693,-0.41577889514985245,3.197161932716991,0.4874563118168602,2.2939267257502785,-1.650430679321289,84.72221270312795,32.728331545338094,0.9032352069667104,3,-0.8928565979003906,-2.4891772270202637,-2.6447501182556152,-2.7191548347473145,3.869049072265625,1,0.08462624997961687,14.200067676170274,18.452381134033203,-2.000014099201985,18.47943687438965,1.727266901223412,18.47943687438965,0.08462624997961687
5276,2000-03-29,20.670995712280273,20.69805145263672,18.722944259643555,18.722944259643555,4992603.0,0.07757410391032882,-1.0277772338300664,3.428581019839538,71.18644118425462,63.743848691587175,-2.291217596012082,-2.826387538965502,-3.937864929258005,-2.511786046787087,22.46084317511567,1.975107192993164,1.2797688816580717,2.621753120422362,0.7105280085359418,4.532978232308782,1.6661405644791536,3.57736567636557,-3.1385269165039062,99.14531562466674,47.31075013018161,0.9556125559432098,3,-1.6369047164916992,-3.368506908416748,-4.132846355438232,-4.207251071929932,3.5714282989501953,2,0.0026177491140759734,-1.5925922057848108,19.182899475097656,14.200067676170274,18.452381134033203,-2.000014099201985,18.47943687438965,0.0026177491140759734
5277,2000-03-30,21.428571701049805,22.29437255859375,20.99567031860352,21.266233444213867,6262641.0,0.03664922577094187,-2.6923035209778536,0.08333365970196017,77.77777156123423,64.58353635774203,-2.8619845313230066,-3.3531370510174483,-4.640481302022835,-3.269362035556618,24.481458147317355,1.6233768463134766,1.284854074737062,3.123647308349611,0.8546204871814709,5.392674129517751,1.9891338977655408,4.258160718933681,-3.7694795989990233,81.81817817687912,28.401280967488894,1.1345134105840697,3,-1.5963201522827148,-3.3279223442077637,-4.843073844909668,-4.964827060699463,3.354978561401367,3,-0.02146466545785697,-1.0277772338300664,20.670995712280273,-1.5925922057848108,19.182899475097656,14.200067676170274,18.452381134033203,-0.02146466545785697
5278,2000-03-31,21.53679656982422,22.13203430175781,20.37337684631348,21.86147117614746,4993989.0,0.00505049381191891,3.06249876081944,-1.9999882507754487,77.51003288379408,66.19485781057591,-2.6651449186815235,-3.2261559311982246,-4.694844768917733,-3.3775869043310323,25.93684380107564,1.7586574554443288,1.3135283155679787,2.9775431632995613,0.4574477771739218,5.497638549425201,1.7174954702367415,4.237590856362381,-3.599587640380861,84.09090089797802,27.092069996296466,1.2600476930628193,3,-1.6233758926391602,-3.4361472129821777,-5.43154764175415,-5.073051929473877,2.70562744140625,4,0.011306485489418261,-2.6923035209778536,21.428571701049805,-1.0277772338300664,20.670995712280273,-1.5925922057848108,19.182899475097656,0.011306485489418261
5279,2000-04-03,21.158008575439453,21.59090805053711,21.02272605895996,21.428571701049805,2370060.0,-0.017587945038933794,-1.099990483139295,0.8333362706567268,73.18007248891854,66.77217734080844,-1.9198870483206676,-2.6508553790326914,-4.284675643851422,-2.9987989099462666,26.816918659905042,0.5681819915771484,1.1993783545260541,2.387716197967528,-0.26393672852232086,5.039369124457377,1.0618897347226017,3.713542661212454,-2.9593698282470733,69.78416171591388,9.869972623115494,1.325826463244925,4,-1.2445878982543945,-2.935606002807617,-5.242153644561768,-4.694263935089111,3.0844154357910156,0,0.03580563766520717,3.06249876081944,21.53679656982422,-2.6923035209778536,21.428571701049805,-1.0277772338300664,20.670995712280273,0.03580563766520717
5280,2000-04-04,20.69805145263672,21.401514053344727,19.751081466674805,21.32034683227539,2684220.0,-0.021739150032137666,3.2069076164639303,2.3000007049551296,73.18007248891854,67.37784193264663,-1.157499093264299,-2.1341031907877195,-3.7832071214406184,-2.5388417871435323,26.512041811096754,1.6504325866699219,1.194571889872087,1.8222395896911614,-0.9633894810620447,4.6078686604443675,0.4294250543145566,3.215054125067766,-2.253668676760256,55.303005623093085,-9.780734446158519,1.392814535376603,4,-0.7846307754516602,-2.1780295372009277,-4.782196521759033,-4.234306812286377,4.274892807006836,1,0.02745098942658042,-1.099990483139295,21.158008575439453,3.06249876081944,21.53679656982422,-2.6923035209778536,21.428571701049805,0.02745098942658042
5281,2000-04-05,20.183982849121094,20.61688232421875,20.183982849121094,20.3463191986084,1876182.0,-0.02483656998785444,-4.3333646649669255,0.2608670332432217,63.96760740734821,67.2958112024478,-0.46308564553640963,-1.5526040970729085,-3.238850434006615,-2.0247731836279073,26.156454853156042,0.514068603515625,1.2897694765763887,1.2148268699646003,-1.6167099921934707,4.046363732122671,-0.20094156111443695,2.6305953010436376,-1.5086006862815928,17.02130691299121,-46.28359465556214,1.4157684310790364,4,-0.27056217193603516,-1.6233763694763184,-4.369589328765871,-3.720238208770752,5.627704620361332,2,0.14209116801578503,3.2069076164639303,20.69805145263672,-1.099990483139295,21.158008575439453,3.06249876081944,21.53679656982422,0.14209116801578503
5282,2000-04-06,20.860389709472656,21.04978370666504,20.292207717895508,20.400432586669922,1560405.0,0.033512060796316856,-1.240000902343838,-2.833358790285627,72.3320260527324,68.44100094849692,-0.856284098699021,-2.1091393735377615,-3.8703791602090796,-2.7011800439794698,26.574292761971634,0.8658008575439453,1.3385720759177921,1.7464826583862312,-1.1638880020822313,4.656853318854694,0.29129732815199816,3.201667988620464,-1.9678681228879,46.59093731099378,-19.2595894823844,1.4551853302342312,4,-0.9469690322875977,-1.9345240592956543,-5.052760124206543,-4.3966450691223145,4.897186279296875,3,0.1621270910496,-4.3333646649669255,20.183982849121094,3.2069076164639303,20.69805145263672,-1.099990483139295,21.158008575439453,0.1621270910496
5283,2000-04-07,21.10389518737793,21.32034683227539,20.427488327026367,20.75216484069824,2154075.0,0.011673103009897101,1.2758608954382145,0.7647024673439845,76.19046686565828,71.50798857000866,-0.7692554525197401,-2.19228714654308,-4.03995670186481,-2.944685521884743,26.649095434750304,0.8928585052490234,1.3553738881031059,1.8168280601501472,-1.1362694901368222,4.769925610437117,0.3402792850066625,3.293376835293632,-2.0072625424726347,73.52941481382419,2.108926719737724,1.4765487751434845,4,-0.6899337768554688,-2.0156912803649902,-5.47889518737793,-4.640150547027588,3.869049072265625,4,0.1743590480526085,-1.240000902343838,20.860389709472656,-4.3333646649669255,20.183982849121094,3.2069076164639303,20.69805145263672,0.1743590480526085
5284,2000-04-10,20.102813720703125,20.941558837890625,20.07575798034668,20.941558837890625,2097711.0,-0.04743586232713781,1.064514808615922,-2.384625395861327,64.33823796209617,72.18474765499501,0.5482102316093567,-1.0669096388854413,-2.9715667743687604,-1.9436040552099385,26.867821751732034,1.02813720703125,1.4016842349990917,0.7021102905273438,-2.189187672495155,3.5934082535498426,-0.7435386909839039,2.1477592720385914,-0.8143166809765212,21.311518984123463,-51.063641795559846,1.4456489815112494,4,0.40584468841552734,-0.7981595993041992,-4.498106002807617,-3.639069080352783,5.384199142456055,0,0.20592193451328233,1.2758608954382145,21.10389518737793,-1.240000902343838,20.860389709472656,-4.3333646649669255,20.183982849121094,0.20592193451328233
5285,2000-04-11,20.914501190185547,20.941558837890625,20.265151977539066,20.45454406738281,2827440.0,0.04037680897607365,1.6315625440594692,-0.548387243487124,64.72726778675252,71.4670617219392,0.008919469247857137,-1.7285584095135036,-3.6964037871130273,-2.7552915246923604,27.098368310670995,0.8387451171875,1.5131806676269512,1.3622826576232896,-1.5119506206674203,4.236515935913999,-0.07483398152206533,2.7993992967686445,-1.445651619326913,67.3911877435738,-3.3068804507387597,1.4371166391453545,4,0.10822582244873047,-1.2175312042236328,-5.106871604919434,-4.450756549835205,5.289503097534183,1,0.15912035342284914,1.064514808615922,20.102813720703125,1.2758608954382145,21.10389518737793,-1.240000902343838,20.860389709472656,0.15912035342284914
5286,2000-04-12,21.645021438598636,21.69913482666016,21.130952835083008,21.212120056152344,2376528.0,0.03492888698468688,1.0999904831392806,0.9411776902342944,69.96587819028817,70.59907356961187,-0.6357624999576927,-2.2415824650296976,-4.349855680004694,-3.48581177310545,27.73762307807096,0.7846336364746129,1.7709680099269072,1.8817639350891149,-0.9541549812231018,4.717682851401332,0.4638044769330065,3.2997233932452232,-2.0066404884758953,96.66661575318084,25.88391480334097,1.4179594581561088,4,-0.7034635543823278,-1.9480514526367223,-5.275973796844486,-5.181276798248295,3.8419914245605433,2,0.15375003579854973,1.6315625440594692,20.914501190185547,1.064514808615922,20.102813720703125,1.2758608954382145,21.10389518737793,0.15375003579854973
5287,2000-04-13,21.293289184570312,22.050865173339844,20.779220581054688,21.53679656982422,2299143.0,-0.016250030291080964,1.0,-0.5625008261185599,66.99346533216453,69.43056606387526,-0.3411094382916602,-1.744911864856732,-3.9226810266144376,-3.134079519077126,27.539652736636118,1.2716445922851562,1.9267741012564272,1.3812222480773926,-1.4475142549121678,4.209958751066953,-0.03314600341738583,2.795590499572171,-1.495548737939309,61.64380386760339,-7.783540756002033,1.4143682514947797,4,-0.3923158645629883,-1.5963191986083984,-4.897185802459717,-4.829544544219971,3.841991424560547,3,0.21219823042586894,1.0999904831392806,21.645021438598636,1.6315625440594692,20.914501190185547,1.064514808615922,20.102813720703125,0.21219823042586894
5288,2000-04-14,20.806276321411133,21.37445831298828,19.886363983154297,20.914501190185547,2009238.0,-0.022871659654727372,1.8947334247302152,0.4444418335056553,63.4674896248127,68.35139019008574,0.03506959432561274,-1.0765630372453003,-3.3669461612245186,-2.6470666559179463,27.014017179482664,1.4880943298339844,1.8543873754259472,0.7440470695495591,-1.927790962515619,3.4158851016147374,-0.5918719464830318,2.07996608558215,1.4880962371826172,42.49996915815872,-25.271059352322354,1.3359190160325896,4,0.0946969985961914,-1.1093063354492188,-4.34929633140564,-4.342531681060791,3.6255416870117188,4,0.23797144625360755,1.0,21.293289184570312,1.0999904831392806,21.645021438598636,1.6315625440594692,20.914501190185547,0.23797144625360755
5289,2000-04-17,19.5887451171875,20.45454406738281,19.42640686035156,20.238094329833984,4051971.0,-0.0585174966157066,-1.1111089353202501,6.0,52.19942197726774,66.0202067999023,1.124885104329195,0.3192879704284515,-2.078595813488441,-1.4295354516943135,26.802163046768307,1.3798694610595739,1.6204412387668867,-0.5762979507446282,-2.9833926562336472,1.8307967547443909,-1.779845303489136,0.6272494019998796,2.6574672698974595,6.185590985863212,-56.985770966518274,1.2035473527445086,4,1.1498908996582031,0.10822486877441406,-2.915314197540283,-3.125000476837158,4.220779418945309,0,0.2748618714596407,1.8947334247302152,20.806276321411133,1.0,21.293289184570312,1.0999904831392806,21.645021438598636,0.2748618714596407
5290,2000-04-18,20.12986946105957,20.56277084350586,19.0476188659668,19.480518341064453,3902976.0,0.02762424752759074,-1.000002517702601,-1.0000029373233934,46.73202027141282,64.10514156257615,0.5528236494150924,-0.05638472575450493,-2.5585976882713943,-1.9706597955663838,26.29800533617987,1.515151977539059,1.3803649623305283,-0.14204587936401225,-2.3220762190947255,2.037984460366701,-1.2320610492293689,0.9479692905013444,2.0035507049560515,36.03602516502953,-21.65191575593741,1.0900151698653564,4,0.41937255859375,-0.43289947509765625,-3.4361462593078613,-3.6661248207092285,4.058443069458004,1,0.2661290681721902,-1.1111089353202501,19.5887451171875,1.8947334247302152,20.806276321411133,1.0,21.293289184570312,0.2661290681721902
5291,2000-04-19,20.99567031860352,21.04978370666504,20.183982849121094,20.238094329833984,3666663.0,0.04301075370701257,-1.00000440598509,1.1666661771142113,47.41934786983778,61.337066208921186,-0.20755800056673834,-0.7833513620148196,-3.3336382067425596,-2.8364606531103327,25.552240203934097,0.9199142456054688,1.2034543007445002,0.6101186752319379,-1.464326032335748,2.684563382799624,-0.4271036785519051,1.6473410290157808,0.9526017694091742,64.86485799896614,9.80667087378339,1.037222353783843,4,-0.44642829895019887,-1.2987003326416051,-4.119317531585697,-4.531925678253177,3.6120128631591726,2,0.24806704859055118,-1.000002517702601,20.12986946105957,-1.1111089353202501,19.5887451171875,1.8947334247302152,20.806276321411133,0.24806704859055118
5292,2000-04-20,20.48160171508789,20.779220581054688,20.07575798034668,20.779220581054688,2478168.0,-0.024484505410628854,3.727271562055397,-0.3928567831857943,43.99999652944528,57.7603472826753,0.27617135558095285,-0.11762548755822166,-2.706744326573247,-2.322392049594704,24.730588689971928,0.9199123382568395,1.040371808295582,-0.004058170318604226,-1.874396890774186,1.8662805501369775,-0.9392275305463933,0.9311111899091848,1.2926311796020507,61.62792413360061,9.81908615147023,0.9351693602277906,4,0.06764030456542969,-0.7846317291259766,-3.5240797996520996,-4.017857074737549,4.342533111572269,3,0.2443857281134425,-1.00000440598509,20.99567031860352,-1.000002517702601,20.12986946105957,-1.1111089353202501,19.5887451171875,0.2443857281134425
5293,2000-04-24,21.212120056152344,21.53679656982422,20.400432586669922,20.589826583862305,2061906.0,0.03566705139697701,-1.2702727419954083,-2.0909073430830953,50.29585231119367,56.200082210352804,-0.4887814426999846,-0.6671249740840395,-3.3354284422363776,-3.0529103906591573,23.973666874886995,1.1363639831542969,1.0189680215227597,0.5898260116577134,-1.0482555784328902,2.227907601748317,-0.22921478338759016,1.408866806703017,0.3985159968142078,86.9564750974295,35.875555463268874,0.8190407950453021,4,-0.6628780364990234,-1.379868507385254,-4.14637303352356,-4.748375415802002,5.127166748046875,0,0.1849490075764797,3.727271562055397,20.48160171508789,-1.00000440598509,20.99567031860352,-1.000002517702601,20.12986946105957,0.1849490075764797
5294,2000-04-25,20.725107192993164,21.563852310180664,20.427488327026367,21.239177703857425,1513281.0,-0.02295917908582301,-1.0487794813246973,-0.8260901548147093,50.147489803604095,54.58010687889186,0.10704353224442542,-0.0011753170997437223,-2.7379295470920972,-2.5658975274999776,24.232360233969867,1.1363639831542969,0.8600287367745025,-0.01082315444946147,-1.291407969255701,1.269761660356778,-0.6511155618525812,0.6294692529536583,-1.6774883270263636,66.66664139942128,15.453895464349046,0.6402924074031197,4,-0.17586517333984375,-0.8928556442260742,-3.4632022380828857,-4.261362552642822,5.194805145263675,1,0.1788512252753447,-1.2702727419954083,21.212120056152344,3.727271562055397,20.48160171508789,-1.00000440598509,20.99567031860352,0.1788512252753447
5295,2000-04-26,20.806276321411133,21.48268318176269,20.3463191986084,20.45454406738281,1835295.0,0.003916463623667488,-2.9999999999999876,-0.6842101357593678,53.56036861149541,52.75727248124823,0.009955162265178785,0.0479701317374861,-2.7333031190015973,-2.6470666559179463,23.762221151190175,1.1363639831542933,0.6439859436113125,-0.01082286834716939,-1.0622168321598444,1.0405710954655056,-0.5365198502535087,0.5148741135591699,-1.7083327865600566,49.09086248221587,-6.180556966202985,0.5256969819063376,4,-0.2570343017578125,-0.8928556442260742,-3.5443713665008545,-4.342531681060791,3.436147689819336,2,0.14434337833104327,-1.0487794813246973,20.725107192993164,-1.2702727419954083,21.212120056152344,3.727271562055397,20.48160171508789,0.14434337833104327
5296,2000-04-27,20.725107192993164,21.076839447021484,20.3463191986084,20.779220581054688,4072068.0,-0.003901184775405464,1.2500007343286914,-0.15384823951108523,49.16942774629154,50.77682386059568,-0.05932717668759224,0.14061016896355127,-2.5969132724336816,-2.5658975274999776,22.489364038653193,0.7305202484130859,0.5870321571495154,-0.09469757080078267,-1.1447861803595067,0.9553910387579414,-0.6197418755801465,0.43034673397858114,-1.577845482635496,43.6362937233238,-12.207155112529307,0.525044304779362,4,-0.4193716049194336,-0.8116865158081055,-3.4632022380828857,-4.261362552642822,3.030303955078125,3,0.16710192643516297,-2.9999999999999876,20.806276321411133,-1.0487794813246973,20.725107192993164,-1.2702727419954083,21.212120056152344,0.16710192643516297
5297,2000-04-28,20.96861457824707,21.969697952270508,20.508657455444336,20.725107192993164,2092860.0,0.011749390871002685,-3.3200049628911095,-4.499947129110712,49.169439651053644,49.18815164128912,-0.3953033298533519,-0.1466412345465713,-2.7829763339954354,-2.809404912753884,20.60137352707776,1.4610404968261719,0.46868815312013723,0.1718076705932603,-0.8416520699292178,1.1852674111157384,-0.33492219966797876,0.6785375408544994,-1.7730210558929436,38.333345082585495,-14.64203827465046,0.5067298702612395,4,-0.45995616912841797,-1.0551939010620117,-3.706709623336792,-4.5048699378967285,3.4632034301757812,4,0.17354835675652147,1.2500007343286914,20.725107192993164,-2.9999999999999876,20.806276321411133,-1.0487794813246973,20.725107192993164,0.17354835675652147
5298,2000-05-01,21.78030204772949,22.077922821044922,21.212120056152344,21.212120056152344,1990296.0,0.038709637513413275,-2.047624802360595,2.3333255005169513,60.54421670837655,50.11535105585676,-1.1781951032752715,-0.9899033790805483,-3.516136388617749,-3.621092382236302,19.33142910696804,1.1093082427978516,0.24604988192929156,0.9713198661804157,-0.08453511902096622,2.0271748513817975,0.4433923735797265,1.4992473587811048,-2.4737443481787054,82.81241910913458,24.764686093926365,0.5279274926006904,5,-1.2175312042236293,-1.86688137054443,-4.51839709281921,-5.316557407379147,2.1645030975341832,0,0.1397516330242068,-3.3200049628911095,20.96861457824707,1.2500007343286914,20.725107192993164,-2.9999999999999876,20.806276321411133,0.1397516330242068
5299,2000-05-02,21.915584564208984,22.15909194946289,21.37445831298828,21.672077178955078,4073223.0,0.006211232341178485,1.1481446668964292,0.4285728672568181,56.87733238290912,51.242607957134126,-1.0601959368987544,-1.123102194688272,-3.5417887491713635,-3.756374898715798,18.01487409455822,0.7846336364746094,0.06425493342617017,1.0687235832214341,-0.08926874946546803,2.2267159159083363,0.48972741687798305,1.6477197495648852,-2.4427449573685536,86.56713120058079,28.47435303284272,0.5789961663434507,5,-0.7981595993041992,-2.002163887023926,-4.653679609298706,-5.451839923858643,2.4080085754394567,1,0.20185189343362153,-2.047624802360595,21.78030204772949,-3.3200049628911095,20.96861457824707,1.2500007343286914,20.725107192993164,0.20185189343362153
5300,2000-05-03,21.266233444213867,22.13203430175781,20.941558837890625,22.0238094329834,2383689.0,-0.029629650904023475,1.4444435741281167,-3.1111006673559545,47.368419657783484,51.23694926690587,-0.26004665322556164,-0.4521855628378262,-2.775881346939535,-3.1070237787206807,17.74622076377345,1.190475463867184,-0.07490045921024802,0.39096336364746165,-0.7794690441290939,1.5613957714240172,-0.1942528402408179,0.9761795675357412,-1.5784936499636402,50.74625295265752,-2.3652769381913927,0.5852162038882779,5,-0.14880847930908203,-0.8522720336914062,-4.004328489303589,-4.802488803863525,2.7597408294677734,2,0.21882948413270364,1.1481446668964292,21.915584564208984,-2.047624802360595,21.78030204772949,-3.3200049628911095,20.96861457824707,0.21882948413270364
5301,2000-05-04,23.05194854736328,23.21428680419922,21.293289184570312,21.32034683227539,3963036.0,0.0839695053585181,-1.1515140510344681,-2.285713566371592,60.188097334337506,53.03562713411611,-1.9259371997422825,-2.120755524358497,-4.40880330599078,-4.892738881870095,17.75400134921046,1.9480533599853516,0.04770108412126817,2.0332801818847663,0.5567357202077652,3.5098246435617675,1.2950079510462658,2.771552412723267,-3.1665005806960416,93.9999816711537,40.23408354135904,0.7382722308385005,5,-1.2716455459594727,-2.0833330154418945,-5.560065984725952,-6.358226299285889,1.7045459747314489,3,0.05164315985788348,1.4444435741281167,21.266233444213867,1.1481446668964292,21.915584564208984,-2.047624802360595,21.78030204772949,0.05164315985788348
5302,2000-05-05,24.24242401123047,24.51298713684082,23.21428680419922,23.26839828491211,7562940.0,0.05164315985788348,-1.4000035247880722,0.5624998623132692,68.4058038533928,55.04784397213824,-2.823789942755102,-3.2094145633716025,-5.400718061918408,-6.083214345737282,17.76905206137235,1.461038589477539,0.23738344947795298,3.054653930664063,0.994939470158478,5.1143683911696485,2.0247967004112724,4.084511160916854,-4.0240921608100315,92.42423190492492,35.69520157080672,1.0298572302527917,5,-1.8127708435058594,-2.46212100982666,-6.074134111404419,-6.939935207366943,0.3517322540283203,4,-0.02008928079690242,-1.1515140510344681,23.05194854736328,1.4444435741281167,21.266233444213867,1.1481446668964292,21.915584564208984,-0.02008928079690242
5303,2000-05-08,24.783550262451172,25.2976188659668,23.863636016845703,24.080087661743164,4791633.0,0.02232145807572805,-1.523804808126455,0.7222217870640532,79.99999999999997,58.36478954951556,-3.1346770864326494,-3.6477582603134344,-5.721562662567681,-6.624340596957985,17.759728282619125,1.4339828491210973,0.3877947151841994,3.411797428131102,0.800199029709681,6.023395826552523,2.1059982289203916,4.717596627341813,-4.049859777660288,88.1987713621416,24.040458307085913,1.3057991992107096,5,-1.9615812301635742,-2.6109313964843714,-5.8170998096466064,-6.682900905609131,0.7305183410644531,0,-0.014192165783496247,-1.4000035247880722,24.24242401123047,-1.1515140510344681,23.05194854736328,1.4444435741281167,21.266233444213867,-0.014192165783496247
5304,2000-05-09,24.24242401123047,24.783550262451172,24.02597427368164,24.783550262451172,3085236.0,-0.021834089365337928,1.7999971801794816,-0.7692324377672396,73.74999752163937,60.60808165064266,-2.282141744823484,-2.9308686563586903,-4.983706946386587,-6.083214345737282,18.11858445358049,0.7575759887695312,0.6222627426648835,2.6636906623840346,-0.17108760940678636,5.498468934174856,1.2463015264886224,4.081079798279447,-2.8697835530749565,75.77639316411461,7.7278164987396565,1.4173891358954105,5,-1.420454978942871,-2.0698051452636683,-5.235388994216919,-6.141774654388428,0.5411262512207031,1,-0.012276778338210836,-1.523804808126455,24.783550262451172,-1.4000035247880722,24.24242401123047,-1.1515140510344681,23.05194854736328,-0.012276778338210836
5305,2000-05-10,24.24242401123047,24.458873748779297,23.67424201965332,24.24242401123047,3335871.0,0.0,2.6250066089776354,-0.0,70.83333129353038,63.01518204478031,-1.9483562147246083,-2.812989041177314,-4.814321910541359,-6.083214345737282,18.344381264189906,0.7846317291259766,0.7527667603000374,2.4972945213317885,-0.5556121991099943,5.550201241773571,0.9708411611108971,4.02374788155268,-2.3202865759813776,73.64865186703763,4.982658778617278,1.526453360220892,5,-1.3392858505249023,-2.0698051452636683,-5.1745123863220215,-6.141774654388428,1.4745674133300817,2,0.003348226579172442,1.7999971801794816,24.24242401123047,-1.523804808126455,24.783550262451172,-1.4000035247880722,24.24242401123047,0.003348226579172442
5306,2000-05-11,24.972944259643555,25.162338256835934,24.458873748779297,24.67532539367676,2867172.0,0.030133960534419746,1.080004060547283,100.0,78.04053257502956,66.22308125855541,-2.249514495924302,-3.458737535491096,-5.354753668796604,-6.813734594150368,18.212944479597382,0.9199142456054652,0.9590338465761299,3.0614186286926284,-0.3142263516542414,6.437063609039498,1.3735961385191935,4.749241118866063,-2.578239424093983,84.41560938452707,14.245523572842416,1.6878224901734347,5,-1.8533554077148438,-2.8003253936767543,-5.75622296333313,-6.872294902801514,-0.3517322540283203,3,-0.0379198374094889,2.6250066089776354,24.24242401123047,1.7999971801794816,24.24242401123047,-1.523804808126455,24.783550262451172,-0.0379198374094889
5307,2000-05-12,25.811687469482425,25.97402572631836,25.0,25.216449737548828,4035570.0,0.033586076239888296,1.117644619531412,2.000000000000036,78.33332471720699,68.19964881509213,-2.602726132300589,-4.1546272656337635,-6.0150378327348335,-7.652477803989239,18.600138700461333,1.0010814666748047,1.1688445570702477,3.674241924285891,-0.10755381509559925,7.456037663667381,1.783344054595144,5.565139793976638,-3.0105746696744404,92.94115110192934,23.866067389120474,1.8908978696907452,5,-2.3538951873779332,-3.3008651733398473,-6.574673891067508,-7.711038112640384,-1.461038589477539,4,-0.04088043250311579,1.080004060547283,24.972944259643555,2.6250066089776354,24.24242401123047,1.7999971801794816,24.24242401123047,-0.04088043250311579
5308,2000-05-15,25.75757598876953,26.24458885192871,25.64935111999512,25.91991233825684,4680984.0,-0.0020963945413050578,-2.142870091090864,-0.27272523359694867,82.74647826141995,71.0739983571489,-2.151344548171103,-3.911080780549419,-5.783777812922274,-7.598366323276345,19.959881317304934,0.5952377319335902,1.4609234116533543,3.3725654602050774,-0.6808142816309122,7.425945202041067,1.3458755892870826,5.399255331123072,-2.4487971207198846,81.05264017120783,11.19070905104337,2.026689870917995,5,-2.1645021438598633,-3.1114721298217773,-6.337932825088501,-7.65692663192749,-0.4329013824462926,0,-0.04516805944852886,1.117644619531412,25.811687469482425,1.080004060547283,24.972944259643555,2.6250066089776354,24.24242401123047,-0.04516805944852886
5309,2000-05-16,24.972944259643555,25.64935111999512,24.72943687438965,25.595237731933594,4390617.0,-0.030462172739705085,1.5185181317117473,3.8333587902855433,74.83871290510518,74.12625316240685,-0.9917070220754205,-2.8484371352772406,-4.843162897073768,-6.813734594150368,21.43730191261151,1.0281391143798828,1.7483735119191834,2.3187237739563002,-1.6673252011056228,6.304772749018223,0.3256992864253405,4.31174826148726,-1.1357195944956757,50.52634234736962,-21.055720830640666,1.9930244875309613,5,-1.204005241394043,-2.326840400695801,-5.2218616008758545,-6.872294902801514,-0.5952377319335938,1,0.021668423964992023,-2.142870091090864,25.75757598876953,1.117644619531412,25.811687469482425,1.080004060547283,24.972944259643555,0.021668423964992023
5310,2000-05-17,25.48701286315918,25.514068603515625,24.702381134033203,25.0,3032568.0,0.02058502186089295,2.000003524788072,-0.7826096284876218,76.99386861263358,75.99356108221752,-0.9432921853718064,-3.0994966507151673,-5.2452652718801325,-7.327803197665993,23.324265702682485,0.8116874694824219,1.9028262654930046,2.5649352073669434,-1.4268511184421726,6.556721533176059,0.5690420444623854,4.560828370271501,-1.2164626443907522,57.57576404918028,-16.816640032976423,1.9958931629045589,5,-0.7575750350952148,-2.840909004211426,-5.580356597900391,-7.386363506317139,-0.4870128631591797,2,-0.027600825741522894,1.5185181317117473,24.972944259643555,-2.142870091090864,25.75757598876953,1.117644619531412,25.811687469482425,-0.027600825741522894
5311,2000-05-18,26.20400428771973,26.37986946105957,25.75757598876953,25.865800857543945,2841993.0,0.028131638195896258,-1.2439012647954937,0.694444553233994,78.16594029853195,77.07802068723298,-1.3031881239957777,-3.590366166769261,-5.830928132441425,-8.044794622226544,25.080708254660212,0.8928565979003906,2.132522572422463,3.021509933471684,-1.1179500081337679,7.160969875077136,0.951779962668958,5.09123990427441,-1.5781271149824505,89.51616112574739,10.12620143109109,2.069729970802726,5,-1.1769485473632848,-3.4902601242065465,-5.844155788421634,-8.103354930877689,-1.3122291564941442,3,-0.018585436706992642,2.000003524788072,25.48701286315918,1.5185181317117473,24.972944259643555,-2.142870091090864,25.75757598876953,-0.018585436706992642
5312,2000-05-19,25.48701286315918,25.97402572631836,25.243505477905273,25.89285659790039,3016860.0,-0.027361903039245128,1.5714304896757538,-1.1999988720701897,70.14706211657648,75.98324981129703,-0.4370457482911867,-2.613131448331785,-4.976892819728064,-7.327803197665993,26.829121070461337,0.9604988098144567,2.513406942950482,2.05424795150757,-2.0020697553560964,6.110565658371236,0.026089098075736672,4.082406804939403,-0.7846317291259766,46.77419905012808,-30.853402517721328,2.0281588534318327,5,-0.4599571228027344,-2.773268699645996,-5.167748928070068,-7.386363506317139,-0.7846317291259766,4,-0.03397027584960488,-1.2439012647954937,26.20400428771973,2.000003524788072,25.48701286315918,1.5185181317117473,24.972944259643555,-0.03397027584960488
5313,2000-05-22,25.13528060913086,25.432899475097656,24.72943687438965,25.432899475097656,2850309.0,-0.013800450288811272,3.727271562055397,0.7333336466474605,67.09769596866427,75.2441051942998,-0.03371961363668419,-2.057926977543449,-4.47891145462814,-6.976070943637673,27.876261468437658,0.7575759887695312,2.6490016680389736,1.5063576698303223,-2.476576320135262,5.4892916597959065,-0.4851093251524716,3.497824664813116,1.244588851928711,25.806407598975312,-48.59643530808785,1.9914669949827928,5,-0.10822486877441406,-2.421536445617676,-4.83630895614624,-7.034631252288818,0.07440567016601562,0,-0.031216350488680877,1.5714304896757538,25.48701286315918,-1.2439012647954937,26.20400428771973,2.000003524788072,25.48701286315918,-0.031216350488680877
5314,2000-05-23,24.43181800842285,25.13528060913086,24.350648880004886,24.891775131225586,2045505.0,-0.027987059768589284,-1.5217340664864607,1.5454568758892064,66.71428813127811,74.78643373182732,0.7816306032013394,-1.1199488431542939,-3.6404643686125766,-6.272608342929665,28.821517272279717,0.784631729125973,2.584652854498213,0.6175595283508315,-3.134727757252225,4.369846813953888,-1.258584114450695,2.493703171152358,1.915042800903322,4.0000150390638005,-70.36334626217167,1.8761436428015281,5,0.933441162109375,-1.718073844909668,-4.132846355438232,-6.3311686515808105,1.5422077178955078,1,0.03654482845249474,3.727271562055397,25.13528060913086,1.5714304896757538,25.48701286315918,-1.2439012647954937,26.20400428771973,0.03654482845249474
5315,2000-05-24,23.80952453613281,25.054113388061523,23.484848022460934,25.054113388061523,2981979.0,-0.025470616721011363,1.521740996102825,2.7058801575782785,54.56026342861338,72.1775149377811,1.4930720158145547,-0.275234737590786,-2.889378869503826,-5.6503148706396225,29.611774521650236,1.5692653656005895,2.351464276277369,-0.15489635467529794,-3.6305098984371433,3.3207171890865474,-1.8927031265562206,1.5829104172056248,2.457487796020512,11.214995141073562,-58.15847924416137,1.737806771880923,5,1.122834205627445,-1.0957803726196254,-3.5917215347290004,-5.708875179290768,1.6504325866699219,2,0.02386364291797971,-1.5217340664864607,24.43181800842285,3.727271562055397,25.13528060913086,1.5714304896757538,25.48701286315918,0.02386364291797971
5316,2000-05-25,24.188312530517575,24.188312530517575,23.566017150878906,23.91774940490723,5130048.0,0.01590909527865314,3.600001409910354,-0.217391570871825,49.63899624413573,68.98925621855096,1.1077735551567258,-0.40186906036869274,-3.1174898134522024,-6.029102865024388,30.444738254743918,0.6222953796386683,2.2290675604677546,0.05073137283324769,-3.0725853468531916,3.174048092519687,-1.5109269870099702,1.6123897326764656,1.9117699430542032,28.260919538468336,-36.61891909140319,1.5616583598432194,5,0.7440462112426793,-0.9604988098144496,-4.065206527709957,-6.087663173675534,1.6504325866699254,3,0.03355701099274078,1.521740996102825,23.80952453613281,-1.5217340664864607,24.43181800842285,3.727271562055397,25.13528060913086,0.03355701099274078
5317,2000-05-26,24.60768318176269,24.891775131225586,24.24242401123047,24.891775131225586,1931853.0,0.017337739071959346,3.57141514374337,-1.0500024673429944,48.80733009838085,65.21823975599106,0.5583731640321652,-0.5635233703535931,-3.4069875583254294,-6.346535214513036,30.78307431645206,0.7034626007080114,2.171072892188345,0.2881485939025836,-2.45922395152078,3.0355211393259474,-1.0855376788090965,1.6618348666142637,1.3354852247424347,57.638886169150226,-4.113996597569496,1.373686272711681,5,0.32467555999756215,-1.3798694610595668,-4.484577178955075,-6.507033824920651,-0.8522720336914027,4,0.01154484749191842,3.600001409910354,24.188312530517575,1.521740996102825,23.80952453613281,-1.5217340664864607,24.43181800842285,0.01154484749191842
5318,2000-05-30,24.82413482666016,25.13528060913086,24.621212005615234,24.64826774597168,1401708.0,0.008796100116319927,-3.470578478125648,-0.6190498569951574,54.12668756548924,62.916903607144846,0.21857372016266297,-0.56944216015766,-3.471800847267925,-6.465235171396113,31.117761245846143,0.5275974273681676,1.9845487787655607,0.35240859985351847,-2.126850166697821,2.831667366404858,-0.8872207834221513,1.5920379831291882,0.9715343568023158,81.1476224485789,20.29416560050248,1.2396293832756693,5,0.1082239151000941,-1.4610404968261754,-4.701028823852543,-6.723485469818119,-1.7180728912353551,1,-0.004904649989904142,3.57141514374337,24.60768318176269,3.600001409910354,24.188312530517575,1.521740996102825,23.80952453613281,-0.004904649989904142
5319,2000-05-31,26.33928680419922,26.569263458251953,24.837661743164066,24.837661743164066,4808727.0,0.06103543942695011,-1.3063036972680822,8.538408979990047,62.24329790361808,61.27795130614312,-1.2095805854883181,-1.8300147049418385,-4.805859484878535,-7.894865127773151,31.720681660547505,1.7451286315917933,1.7562318548736258,1.6463754653930671,-0.655678737877821,3.9484296686639553,0.4953483637576248,2.7974025670285094,-2.854438781738285,92.54391443564556,31.93300477293269,1.1510271016354439,5,-1.3122310638427734,-2.881495475769043,-6.148540019989014,-8.238637447357178,-2.9897193908691406,2,-0.042886526628437505,-3.470578478125648,24.82413482666016,3.57141514374337,24.60768318176269,3.600001409910354,24.188312530517575,-0.042886526628437505
5320,2000-06-01,25.91991233825684,26.62337684631348,25.32467460632324,26.24458885192871,2044581.0,-0.015922012963369925,1.3999985900897383,-0.21621676548742072,55.737696203175325,58.78592418443682,-0.807230497216235,-1.1005479960335514,-4.221359094515016,-7.39067500976434,32.902249010500995,1.2987022399902415,1.4830568244967388,0.9943170547485387,-0.7134348119931673,2.7020689214902447,0.14044112137768394,1.8481929881193935,-2.3733760070800862,76.99111069243523,18.590299383607928,0.8538759333708538,6,-0.8657999038696325,-2.435064315795902,-5.729165554046634,-7.8192629814147985,-2.8679637908935582,3,0.0020877149334201928,-1.3063036972680822,26.33928680419922,-3.470578478125648,24.82413482666016,3.57141514374337,24.60768318176269,0.0020877149334201928
5321,2000-06-02,24.24242401123047,25.97402572631836,23.78246879577637,25.91991233825684,2772693.0,-0.06471813272880789,1.4545426386065763,5.166645126421724,41.369049991880416,55.588367281692825,0.6288793354963964,0.7069461833248134,-2.4183833192636506,-5.6273282257859165,32.79900539297355,2.1915569305419886,1.2704122272688139,-0.7426950454711907,-2.24625484850036,0.7608647575579788,-1.4944749469857754,0.00908485604339404,-0.5728140594482447,16.19042951309662,-36.278077647143306,0.7517799015145855,6,0.8116884231567383,-0.7575759887695312,-4.011092662811279,-6.141774654388428,0.5411262512207031,4,0.050223241331321944,1.3999985900897383,25.91991233825684,-1.3063036972680822,26.33928680419922,-3.470578478125648,24.82413482666016,0.050223241331321944
5322,2000-06-05,23.75541114807129,24.458873748779297,23.45779228210449,24.29653739929199,3181101.0,-0.02008928079690242,1.312503304488826,0.32258123201365974,39.488634486090056,52.52069378362902,0.9436705039074447,1.2180527207701104,-1.8011046886837363,-5.057281230990462,31.791478853509314,1.0010814666748082,0.9566337300874181,-1.2053572654724114,-2.7739311346549513,0.36321660371012854,-1.9896442000636796,-0.4210703308811432,2.867965698242191,9.401703221950374,-37.821418967312766,0.7842869345912691,6,1.2851734161376953,-0.1893939971923828,-3.6458330154418945,-5.654761791229248,0.4599571228027344,0,0.08769934378868283,1.4545426386065763,24.24242401123047,1.3999985900897383,25.91991233825684,-1.3063036972680822,26.33928680419922,0.08769934378868283
5323,2000-06-06,24.43181800842285,24.64826774597168,23.26839828491211,23.26839828491211,2938089.0,0.028473801448243075,-1.372092260728859,-2.149996827701931,47.126433056118145,50.344265441944586,0.17543219785948239,0.5417180347139237,-2.3367000768668156,-5.644581683588914,30.367557083835113,1.3798694610595703,0.5536745166756276,-0.5113637924194343,-2.096107530542117,1.0733799457032482,-1.3037356614807756,0.28100807664190697,2.128247146606448,34.677411560710034,-11.626885467534578,0.7923718690613407,6,0.5140695571899414,-0.6493501663208008,-4.220778465270996,-6.3311686515808105,-0.8658008575439453,1,-0.027685490294597437,1.312503304488826,23.75541114807129,1.4545426386065763,24.24242401123047,1.3999985900897383,25.91991233825684,-0.027685490294597437
5324,2000-06-07,23.944805145263672,24.37770652770996,23.43073654174805,24.26948165893555,1782627.0,-0.01993354988938123,2.499996475224339,-0.27907083497960034,41.78674451114553,48.924985562225935,0.6549749222930039,1.0596179739007923,-1.7107594252156346,-5.07557387059234,28.866684812374206,1.0010814666748011,0.26478103816819143,-0.9834957122802734,-2.60119232139683,0.6342008968362833,-1.7923440168385518,-0.17464740772199505,2.48359333496094,20.161287113233538,-23.696201241539672,0.8088483045582782,6,1.001082420349121,-0.1623373031616211,-3.706709384918213,-5.844155788421631,-0.48701286315918324,2,-0.03502819107320121,-1.372092260728859,24.43181800842285,1.312503304488826,23.75541114807129,1.4545426386065763,24.24242401123047,-0.03502819107320121
5325,2000-06-08,24.32359313964844,24.51298713684082,23.566017150878906,23.97186088562012,922152.0,0.01581921389991736,1.5925906585588354,-1.0833313751292297,39.61136165675831,47.81080394140621,0.398704134677331,0.7243611300241675,-1.966904084116326,-5.367171806900668,27.757290123567174,0.9469699859619141,0.02520439429455479,-0.6087661743164041,-2.2196104100056004,1.0020780613727922,-1.414188292161004,0.19665594352819582,1.9784053327636713,39.000005639649125,0.8801093494962728,0.8054221178445983,6,0.6222944259643519,-0.5411252975463903,-3.808170318603519,-6.2229437828064,-1.352813720703132,3,-0.04004448358950152,2.499996475224339,23.944805145263672,-1.372092260728859,24.43181800842285,1.312503304488826,23.75541114807129,-0.04004448358950152
5326,2000-06-09,24.02597427368164,24.59415626525879,23.836580276489254,24.51298713684082,1233078.0,-0.012235810073704556,1.3333323542284223,-1.3846124646844786,41.53605275457698,47.00288423653912,0.7497140980437962,0.9985963838600327,-1.5955447290736728,-5.006104953543577,26.226432637156883,0.7575759887695348,-0.17662859382296503,-0.8590365409851088,-2.5197554763653685,0.8016823943951508,-1.6893960086752386,-0.02867707329497904,2.1546801912304723,54.902004149566864,17.138346004197473,0.8303594676901304,6,0.9199132919311523,-0.0676412582397461,-3.2602810859680176,-5.9253249168396,-0.568181991577152,4,-0.04054052981257539,1.5925906585588354,24.32359313964844,2.499996475224339,23.944805145263672,-1.372092260728859,24.43181800842285,-0.04054052981257539
5327,2000-06-12,24.75649452209473,25.13528060913086,24.24242401123047,24.24242401123047,1695078.0,0.030405437052902773,-2.4736736655028735,-1.0555583840836622,47.89790797423801,46.310797615288976,0.04751983781249436,0.19496649645363107,-2.2667380851089725,-5.666557095885093,24.36063844920035,1.1093063354492188,-0.16628828696263298,-0.07575664520263459,-1.6785538890455989,1.5270405986403297,-0.8771552671241167,0.7256419767188476,1.3076696956173812,79.71023228822722,38.763772958292805,0.8013986219214818,6,0.18939304351806285,0.16233730316161754,-3.3820352554321325,-6.195888042449955,-1.7316017150878906,0,0.0010928744508758026,1.3333323542284223,24.02597427368164,1.5925906585588354,24.32359313964844,2.499996475224339,23.944805145263672,0.0010928744508758026
5328,2000-06-13,24.59415626525879,25.054113388061523,24.43181800842285,24.67532539367676,1891890.0,-0.00655740079400402,-2.0666604004135727,-0.15789493212032296,50.958469763697885,45.056927821964514,0.1942303452115688,0.28003269755843974,-2.049225073400784,-5.436111419344979,22.26950207732229,0.6222953796386719,-0.13248670571099552,-0.1799239158630357,-1.7247176277003113,1.36486979597424,-0.9523207717816717,0.5924729400556004,1.3581773151413223,68.25401265788784,21.699086247767426,0.7723968559186375,6,0.3517313003540039,0.3517313003540039,-2.48917818069458,-5.384199619293213,-2.46212196350098,1,-0.015401544590486038,-2.4736736655028735,24.75649452209473,1.3333323542284223,24.02597427368164,1.5925906585588354,24.32359313964844,-0.015401544590486038
5329,2000-06-14,25.514068603515625,25.865800857543945,24.621212005615234,24.621212005615234,3616305.0,0.03740369575338054,-1.787880729907672,-10.999953003101314,59.722212552044894,45.499651860727795,-0.9555339193005246,-0.6295381126794197,-2.8899242736445885,-6.291379901942278,21.372610139589575,1.2716445922851562,-0.09588649476044964,0.7129322052001967,-0.8651236488844205,2.290988059284814,-0.07609572184211189,1.5019601322425054,-2.2456703186035156,84.7058550328468,32.28935146385952,0.7890279270423077,6,-0.8928565979003906,-0.568181037902832,-3.0167746543884277,-5.9117960929870605,-4.437229156494141,2,-0.0763520504279076,-2.0666604004135727,24.59415626525879,-2.4736736655028735,24.75649452209473,1.3333323542284223,24.02597427368164,-0.0763520504279076
5330,2000-06-15,24.783550262451172,25.784631729125977,24.702381134033203,25.432899475097656,2979438.0,-0.028631981532094564,-1.6666682332373026,-0.7272715620553968,53.264092845010104,46.82132328885332,-0.45053912925128614,0.04803940164995524,-2.0722202167723935,-5.492465183212836,20.45815163761093,1.0822505950927734,-0.13875138347552252,0.01758699417114329,-1.5271068837980941,1.5622808721403807,-0.7547599448134754,0.789933933155762,-1.4632039260864254,46.66668546549672,-8.441597637678079,0.7723469389846183,6,-0.21645069122314453,0.1623373031616211,-2.2862563133239746,-5.181277751922607,-4.112554550170898,3,-0.053493465072891544,-1.787880729907672,25.514068603515625,-2.0666604004135727,24.59415626525879,-2.4736736655028735,24.75649452209473,-0.053493465072891544
5331,2000-06-16,25.71699142456055,25.97402572631836,25.0,25.0,2154075.0,0.037663738738981545,-1.7169801282221808,-1.1041692368246414,55.75843060966216,48.629078413694664,-1.2882940477093427,-0.9736793279772229,-2.889258911544591,-6.354411761422195,19.07038109766155,1.1904754638671875,-0.37660919779466795,0.9753787994384808,-0.4870279834133413,2.437785582290303,0.24417540801256976,1.706582190864392,-2.34573599777222,85.15626893192568,29.11361562069567,0.7312033914259106,6,-1.095779418945316,-0.7711038589477575,-3.179112911224369,-5.992965698242191,-5.23538970947266,4,-0.10678589731894228,-1.6666682332373026,24.783550262451172,-1.787880729907672,25.514068603515625,-2.0666604004135727,24.59415626525879,-0.10678589731894228
5332,2000-06-19,24.621212005615234,25.865800857543945,24.567100524902344,25.70346260070801,1620927.0,-0.042609160646171484,-1.1818213861709745,-1.509433108988851,49.03474553174006,48.84111313320821,-0.0634586152803358,0.056824103007674154,-1.7092160621251011,-5.189759753184667,18.01060831824929,1.2987003326416016,-0.5558654295099927,-0.07711057662963938,-1.4972591108247144,1.3430379575654356,-0.7871848437271751,0.6329636904678964,-1.145845766845703,12.280706093912519,-38.909757727507646,0.7100742670975372,6,0.08116912841796875,0.3246755599975586,-1.9751081466674805,-4.59956693649292,-3.382034301757809,0,-0.04725273976136557,-1.7169801282221808,25.71699142456055,-1.6666682332373026,24.783550262451172,-1.787880729907672,25.514068603515625,-0.04725273976136557
5333,2000-06-20,24.350648880004886,24.64826774597168,23.484848022460934,24.540042877197266,1678215.0,-0.010989025460998558,4.733338346359385,0.1750001321793159,39.270064849780596,48.561482059723225,0.21722317292644888,0.2799434650856689,-1.3636462541839123,-4.838669779562881,17.04399996547509,1.1634197235107457,-0.4661993957999684,-0.30844211578368785,-1.721096665841067,1.1042124342736912,-1.0147693908123756,0.3978851592449999,1.623376846313473,34.782605364102345,-10.715217827583537,0.7063272750286888,6,0.3787879943847621,0.5952386856079066,-1.3663415908813512,-3.9502158164978063,-2.6785717010498082,1,-0.05444438378340988,-1.1818213861709745,24.621212005615234,-1.7169801282221808,25.71699142456055,-1.6666682332373026,24.783550262451172,-0.05444438378340988
5334,2000-06-21,25.32467460632324,25.64935111999512,24.05303001403809,24.350648880004886,2291982.0,0.039999990600585456,-1.0344845189159322,-5.142854265486428,46.969698146683676,49.379075003048264,-0.6040011551101223,-0.6574708691327622,-2.217527773490499,-5.7239591787474815,16.697274725593864,1.5963211059570312,-0.2800565320723791,0.6209407806396463,-0.8176663714820904,2.059547932761383,-0.09836279542122028,1.340244356700513,0.5995675659179724,73.91302682051044,31.060527855728452,0.719303576060868,6,-0.5952377319335902,-0.37878704071044567,-2.2050857543945277,-4.423700809478756,-4.004327774047848,2,-0.1260683643203956,4.733338346359385,24.350648880004886,-1.1818213861709745,24.621212005615234,-1.7169801282221808,25.71699142456055,-0.1260683643203956
5335,2000-06-22,24.37770652770996,25.541126251220703,24.1612548828125,25.27056312561035,2134902.0,-0.03739309954951331,-1.0816308914081831,-0.9166663402980465,50.744054081896195,50.40218626163929,0.3927522327388644,0.352309607018654,-1.1851093429892146,-4.688540371023542,17.168736537317752,1.3798713684082031,-0.24948986744446344,-0.35443639755249023,-1.7401603818310143,1.0312875867260338,-1.0472983896917505,0.33842559458677,1.4977477615356456,35.869616856417416,-9.927681434055458,0.6928619921392617,6,0.3517303466796875,0.568181037902832,-1.1701850891113281,-3.314394474029541,-2.840909957885742,3,-0.13540515293907596,-1.0344845189159322,25.32467460632324,4.733338346359385,24.350648880004886,-1.1818213861709745,24.621212005615234,-0.13540515293907596
5336,2000-06-23,25.0,25.13528060913086,24.40476226806641,24.40476226806641,1430814.0,0.02552715414728146,-1.4545431241108109,-0.6666666666666626,56.74487133926612,51.38518219108685,-0.08587658148264055,-0.21719192129387466,-1.736510011856197,-5.227802806396571,17.665676731181783,0.7575740814208984,-0.098623847919459,0.22727270126342702,-1.1387935797597528,1.5933389822866069,-0.4557604392481629,0.9103058417750169,0.8276421639099141,63.636370918966165,12.6885390848785,0.68303314051159,6,-0.27056312561035156,-0.05411243438720703,-1.3122291564941406,-3.7202377319335938,-2.7597408294677734,4,-0.17316017150878904,-1.0816308914081831,24.37770652770996,-1.0344845189159322,25.32467460632324,4.733338346359385,24.350648880004886,-0.17316017150878904
5337,2000-06-26,24.891775131225586,25.432899475097656,24.702381134033203,25.432899475097656,1576806.0,-0.004328994750976589,1.700001762394036,-0.9090894525692513,52.65625357985658,51.573824837326704,0.048674525418910264,-0.09127188396445973,-1.5458491494024145,-5.035901272521389,17.754538408298938,0.7305183410644531,0.05280775841071872,0.10484323501587056,-1.2599045584409936,1.4695910284727347,-0.5775306617125615,0.7872171317443026,0.8890111498553495,65.00000440597339,11.49861101451657,0.6823738967284316,6,-0.1623382568359375,0.05411243438720703,-1.0213751792907715,-3.1520566940307617,-2.002164840698242,0,-0.17717392162222034,-1.4545431241108109,25.0,-1.0816308914081831,24.37770652770996,-1.0344845189159322,25.32467460632324,-0.17717392162222034
5338,2000-06-27,24.702381134033203,25.054113388061523,24.350648880004886,25.0,2005773.0,-0.007608697900970407,2.4666604004135553,0.5500008811970181,54.530747732846635,50.996995412971344,0.28500609108854036,0.09331737552047059,-1.2588199994574474,-4.764378464596817,17.5367215384579,0.7034645080566371,0.20651033773154737,-0.07846307754516602,-1.4435982849654607,1.2866721298751287,-0.7610306812553134,0.6041045261649813,1.0324863818753336,40.67797622745912,-16.3367819667382,0.6825676037101479,6,0.027055740356445312,0.24350643157958984,-0.8319811820983887,-2.962662696838379,-1.9480514526367188,1,-0.1401971498773622,1.700001762394036,24.891775131225586,-1.4545431241108109,25.0,-1.0816308914081831,24.37770652770996,-0.1401971498773622
5339,2000-06-28,25.209686279296875,25.2976188659668,24.188312530517575,24.810606002807614,3398934.0,0.020536690066883523,2.858822904951924,-1.3409105474307659,55.219126280998395,51.214221350303376,-0.3017483475661855,-0.5301339322042224,-1.6213313616147254,-5.178426852763792,16.481804937348215,1.1093063354492259,0.258450344704368,0.48532209396362447,-0.6883751212108926,1.6590193091381416,-0.10152651362363585,1.0721707015508848,0.48018084674270867,75.98037182942844,15.997551264763132,0.5868486075872589,6,-0.48024940490722656,-0.26379871368408203,-1.3392863273620605,-3.469967842102051,-2.1036243438720703,2,-0.1403273750077173,2.4666604004135553,24.702381134033203,1.700001762394036,24.891775131225586,-1.4545431241108109,25.0,-0.1403273750077173
5340,2000-06-29,25.97402572631836,26.08225059509277,25.10822486877441,25.13528060913086,1888425.0,0.030319276430234243,-1.181818958629718,2.1016952392786803,60.87613511820052,51.782855184585415,-0.9828133538198109,-1.3599361080806815,-2.246454724133045,-5.852758397950833,15.55559373695447,0.9740257263183594,0.3130500973166086,1.2469558715820312,0.06146404431682129,2.432447698847241,0.6542099579494263,1.8397017852146362,-2.4891777038574254,94.28572291783549,32.26974455917295,0.5927459136326051,6,-1.1904764175415075,-1.0281381607055664,-1.9345240592956543,-4.234307289123535,-2.428300857543949,3,-0.17916663912932052,2.858822904951924,25.209686279296875,2.4666604004135553,24.702381134033203,1.700001762394036,24.891775131225586,-0.17916663912932052
5341,2000-06-30,25.45995712280273,26.136363983154297,25.45319366455078,25.64935111999512,3580269.0,-0.019791641424099504,-5.7333652915245,-0.2258063782564486,54.02476688965549,52.33730200213158,-0.5688611849388892,-0.7905057659365227,-1.6241848438510154,-5.241685167321805,16.069212486176305,0.6831703186035156,0.1908761934392338,0.6720106124877887,-0.5335667294056421,1.8775879543812195,0.0692219415410733,1.274799283434504,-1.9231610488891597,65.27777233830054,5.27279885261413,0.6027886709467155,6,-0.6493511199951136,-0.5140695571899379,-1.636905670166012,-3.7202386856079066,-1.5963211059570277,4,-0.1540914045556191,-1.181818958629718,25.97402572631836,2.858822904951924,25.209686279296875,2.4666604004135553,24.702381134033203,-0.1540914045556191
5342,2000-07-03,25.8387451171875,25.89285659790039,25.35173225402832,25.45995712280273,531762.0,0.014877793884637613,1.2222265738209561,-1.9999999999999438,56.94864572739906,54.301588766311404,-0.8457156978239695,-1.0595359498437382,-1.8715666328668874,-5.507320725754912,16.83953786950053,0.5411243438720703,0.1994865163433026,0.946631908416748,-0.24321672160132124,2.1364805384348173,0.3517075934077134,1.5415562234257827,-2.1979663269043,84.72222766169936,24.696554119975175,0.5949243150090343,7,-0.7440481185913086,-0.892857551574707,-1.7586588859558105,-4.099026679992676,-1.5963211059570312,0,-0.13926705535949657,-5.7333652915245,25.45995712280273,-1.181818958629718,25.97402572631836,2.858822904951924,25.209686279296875,-0.13926705535949657
5343,2000-07-05,23.75541114807129,25.10822486877441,23.7012996673584,25.10822486877441,3304224.0,-0.08062829520812964,1.079998420898289,-3.5714271327431417,41.3101594954322,53.672751138394574,1.2787819751999905,1.022973444003732,0.29812393753072897,-3.33260034914176,16.889789981374324,2.1374454498291016,0.05116191147953231,-1.1028817176818855,-2.3828576600947002,0.17709422473092928,-1.7428696888882946,-0.4628937464754763,2.380952835083008,2.2221787064053107,-52.422776632216305,0.6399879712064076,7,1.1634206771850586,1.190476417541504,0.3246750831604004,-2.015692710876465,0.8116893768310547,2,-0.03644646906539606,1.2222265738209561,25.8387451171875,-5.7333652915245,25.45995712280273,-1.181818958629718,25.97402572631836,-0.03644646906539606
5344,2000-07-06,23.106061935424805,24.40476226806641,23.07900428771973,24.350648880004886,4228455.0,-0.027334791580704954,-1.0416658099498712,0.9199987592772276,41.64420528709681,52.66165682786131,1.7660433314641821,1.6930688121325517,1.043765025178022,-2.5886647258930076,17.078521887879038,1.3257579803466797,0.042171219458964515,-1.7102937698364258,-3.159996924322364,-0.26059061535048755,-2.435145347079395,-0.9854421925934567,2.981600761413574,0.8850004710102863,-52.506695161500915,0.7248515772429688,7,1.501622200012207,1.7451286315918004,1.0416646003723145,-1.3663434982299805,1.5692634582519567,3,-0.015222509790344896,1.079998420898289,23.75541114807129,1.2222265738209561,25.8387451171875,-5.7333652915245,25.45995712280273,-0.015222509790344896
5345,2000-07-07,23.349567413330078,23.4036808013916,22.59199142456055,23.07900428771973,3251094.0,0.010538597125975269,3.285697021576557,-0.21739190402775344,37.337186687157654,50.50524742207149,1.5213447976785872,1.4470408256452245,0.8987495831123731,-2.749031947083182,17.31497113192518,0.8116893768310511,0.17100141998877305,-1.4180870056152344,-2.9971608856308727,0.16098687440040393,-2.2076239456230553,-0.6285500656074134,2.6177489471435536,21.374050731001624,-26.84300376206923,0.7895369400078193,7,1.0146102905273438,1.2581167221069371,0.8928561210632324,-1.3798704147338867,2.408008575439453,4,-0.010428693328436545,-1.0416658099498712,23.106061935424805,1.079998420898289,23.75541114807129,1.2222265738209561,25.8387451171875,-0.010428693328436545
5346,2000-07-10,23.05194854736328,23.80952453613281,22.8625545501709,23.241342544555664,2075073.0,-0.01274622611624443,-2.333333333333321,-0.6999992950448796,40.82278240981799,49.190417292067195,1.6914463179154104,1.7580845568673595,1.2960475028341705,-2.3847138412168363,17.363225505753515,0.9469699859619105,0.13133676252616766,-1.6670045852661133,-3.3954126698296925,0.06140349929746591,-2.5312086275479047,-0.8028005429843219,2.712848316955565,13.934441385781982,-37.22436166743204,0.8642040422817904,7,1.3122291564941406,1.3122291564941406,1.217531681060791,-1.0551948547363281,2.3538951873779297,0,0.021420155454390244,3.285697021576557,23.349567413330078,-1.0416658099498712,23.106061935424805,1.079998420898289,23.75541114807129,0.021420155454390244
5347,2000-07-11,24.783550262451172,24.810606002807614,23.106061935424805,23.106061935424805,2474010.0,0.07511736856127738,-1.0322574409854794,-8.857135663715923,52.16216818699102,48.927241786972125,-0.06383439945636837,0.030160038817545143,-0.3215488009970251,-4.0397340295647055,16.974386693534598,1.7586574554443324,0.15622539093333287,0.06324434280395508,-1.6653298027873262,1.7918184883952364,-0.8010427299916856,0.9275314155995957,0.790878275482175,87.0968010909387,32.46752819380298,0.8642870727956398,7,-0.41937255859375,-0.41937255859375,-0.5140700340270996,-2.70562744140625,0.8387432098388672,1,-0.03711793652902118,-2.333333333333321,23.05194854736328,3.285697021576557,23.349567413330078,-1.0416658099498712,23.106061935424805,-0.03711793652902118
5348,2000-07-12,24.215368270874023,24.972944259643555,23.944805145263672,24.783550262451172,3213210.0,-0.02292577074552482,1.1714291469027263,-0.3387099525064043,44.225354126437836,47.705711547576506,0.4782979860797987,0.5992321048048268,0.33021970546846546,-3.3923128632999138,16.610989084757673,1.0281391143798828,0.05026950517046913,-0.4859982490539565,-2.2286353925775444,1.2566388944696314,-1.3573168208157504,0.38532032270783745,1.1801140402569565,68.1818145405169,15.331201779731899,0.8713185717617942,7,0.14880943298339844,0.14880943298339844,0.08793258666992188,-2.1374454498291016,2.4621200561523473,2,0.0011172962580539014,-1.0322574409854794,24.783550262451172,-2.333333333333321,23.05194854736328,3.285697021576557,23.349567413330078,0.0011172962580539014
5349,2000-07-13,23.566017150878906,24.67532539367676,23.241342544555664,24.67532539367676,3010392.0,-0.026815661555564696,1.5853640923182102,1.9523819115045498,45.63952755631198,46.01275515181111,0.9722140328937563,1.1543407889889927,1.0529739693780158,-2.6528696604389097,15.478205167072145,1.4339828491210973,-0.02191550299210121,-1.0379467964172377,-2.8068901805024637,0.7309965876679883,-1.9224184884598507,-0.15347510437462475,1.6612557070578475,40.909072702584616,-13.507498222706268,0.8844716920426123,7,0.7981605529785156,0.7981605529785156,0.7981605529785156,-1.4880943298339844,2.4350643157958984,3,0.042479956100095695,1.1714291469027263,24.215368270874023,-1.0322574409854794,24.783550262451172,-2.333333333333321,23.05194854736328,0.042479956100095695
5350,2000-07-14,23.45779228210449,23.593074798583984,23.106061935424805,23.566017150878906,2195886.0,-0.004592412374204713,4.999906007307932,0.09756068205303961,41.23076689481944,44.59119959682933,0.7665906816888217,1.2207385213371253,1.2557915436246496,-2.4482192494986954,14.3250257147244,0.4870128631591797,-0.10795323955353808,-1.0798837661743192,-2.9184810482487364,0.758713515900098,-1.9991824072115278,-0.16058512513711065,1.6113636898296946,28.205109665850674,-24.010626422756655,0.9192986410372093,7,0.7846317291259801,0.9063854217529332,0.9063854217529332,-1.3798694610595668,2.462120056152351,4,0.051903141477687376,1.5853640923182102,23.566017150878906,1.1714291469027263,24.215368270874023,-1.0322574409854794,24.783550262451172,0.051903141477687376
5351,2000-07-17,22.97077941894531,23.97186088562012,22.94372367858887,23.7012996673584,2607066.0,-0.020761240329112862,-1.6206873081121265,6.750022029925262,39.5280203476578,42.65557455463585,0.9648453832875923,1.5720636955686622,1.776120534309026,-1.860153701795081,12.94595260848218,1.02813720703125,-0.2626220207260701,-1.4295860290527393,-3.3071200280798116,0.44794796997433295,-2.3683530285662755,-0.4908190295392032,1.9497466801464576,1.3333070149710402,-47.230206174898036,0.9387669995135357,7,0.8793287277221715,1.393398284912113,1.393398284912113,-0.8928565979003871,3.097944259643562,0,0.12131919944892222,4.999906007307932,23.45779228210449,1.5853640923182102,23.566017150878906,1.1714291469027263,24.215368270874023,0.12131919944892222
5352,2000-07-18,23.45779228210449,23.53896141052246,22.72727394104004,22.916667938232425,3735270.0,0.02120140785286173,1.30769189055819,-0.7407383231984995,43.42856889648361,42.89095337697489,0.11686644758923492,1.0471070790853005,1.290391382998184,-2.2279996282430936,11.99623191713695,0.8116874694824219,-0.5486792904556737,-0.8844021797180197,-2.8047299920040167,1.0359256325679773,-1.8445660858610182,0.0757617264249788,1.323021736515404,32.530079549643204,-16.327372078663522,0.9601639061429993,7,0.32467555999756215,0.9063854217529332,0.9943180084228551,-0.8793287277221644,3.7472953796386754,1,0.08304496131645145,-1.6206873081121265,22.97077941894531,4.999906007307932,23.45779228210449,1.5853640923182102,23.566017150878906,0.08304496131645145
5353,2000-07-19,23.02489280700684,23.89069366455078,22.97077941894531,23.75541114807129,1630398.0,-0.018454399710406633,-1.193548973948469,-1.3500008811970292,38.37293032635877,42.527478381337346,0.48639397093798564,1.4499303523279359,1.7021259221874523,-1.6716245382750579,12.227177981092124,0.9199142456054723,-0.7527110328424911,-1.2510138511657694,-3.2596117135602576,0.7575840112287189,-2.2553127823630135,-0.24671491996852524,1.6245918559694914,15.277772338300819,-28.903395960206815,1.0042989311972448,7,0.7575750350952113,1.3392848968505824,1.9074668884277308,-0.35173225402832387,3.4090900421142507,2,0.1128083716634185,1.30769189055819,23.45779228210449,-1.6206873081121265,22.97077941894531,4.999906007307932,23.45779228210449,0.1128083716634185
5354,2000-07-20,22.13203430175781,23.05194854736328,21.915584564208984,23.05194854736328,5987058.0,-0.03877796577525516,1.4705867717188472,1.2592623537214014,29.82954078912637,41.69329550377831,1.370700477820474,2.2043591528080277,2.580452807950838,-0.6700291021404752,11.820869101679682,1.1363639831542969,-1.0661080690995597,-1.9842403411865277,-4.14369141113777,0.17521072876471422,-3.063965876162147,-0.9045148062109085,2.3940007669135746,10.526296261597963,-26.188546467226843,1.07972553497562,7,1.3122301101684606,1.8939399719238317,2.813853263854984,0.7034635543823313,4.68073654174805,3,0.20537895266625106,-1.193548973948469,23.02489280700684,1.30769189055819,23.45779228210449,-1.6206873081121265,22.97077941894531,0.20537895266625106
5355,2000-07-21,21.076839447021484,22.29437255859375,20.8874454498291,22.29437255859375,3279045.0,-0.04767726456363375,1.3111110414858587,1.3235289239062773,28.22579972726537,40.29363076127246,2.312823764988085,3.1616829885237294,3.608554976283635,0.47331828204492155,11.66111436841984,1.4069271087646484,-1.0829380232530532,-2.8743918418884284,-5.419784827463214,-0.32899885631364256,-4.147088334675821,-1.6016953491010355,3.240359581292907,6.140353046956252,-25.847720620146443,1.2726964927873934,7,1.8533554077148438,2.435065269470215,3.7067103385925293,1.758658409118656,5.938854217529297,4,0.2336328476587224,1.4705867717188472,22.13203430175781,-1.193548973948469,23.02489280700684,1.30769189055819,23.45779228210449,0.2336328476587224
5356,2000-07-24,20.670995712280273,21.428571701049805,20.3463191986084,21.428571701049805,5670588.0,-0.019255436080031663,1.8571457345136309,0.6222220829717172,24.396775798797563,37.20858716258431,2.6210422671970157,3.400948157385109,3.958481038332245,0.9701696482715008,11.619394261037073,1.0822525024414062,-1.0724419494355573,-3.063785362243653,-5.947437528105688,-0.18013319638161818,-4.505611445174672,-1.6219592793126338,3.3032279581855875,9.160333277188013,-15.489786287503257,1.4418260829310174,7,1.9886360168457031,2.570345878601074,4.085497856140137,2.164502143859867,6.966991424560547,0,0.25392664673904797,1.3111110414858587,21.076839447021484,1.4705867717188472,22.13203430175781,-1.193548973948469,23.02489280700684,0.25392664673904797
5357,2000-07-25,20.48160171508789,21.293289184570312,20.07575798034668,20.8874454498291,4476780.0,-0.009162306442735524,1.0,0.5357135663715923,30.032998002158607,35.63165870433105,2.3870552608761173,3.4182583105347106,4.061564349338177,1.2378655408057178,11.3976213140485,1.2175312042236328,-1.047644088728152,-3.0326706886291497,-6.203937937716319,0.13859656045801927,-4.618304313172732,-1.447037064085567,3.0572734187550736,10.638285107180803,-16.152810841795567,1.5856336245435838,7,1.8939399719238281,2.6244592666625977,4.301948070526123,2.3538961410522496,6.79112434387207,1,0.2727873552674933,1.8571457345136309,20.670995712280273,1.3111110414858587,21.076839447021484,1.4705867717188472,22.13203430175781,0.2727873552674933
5358,2000-07-26,21.239177703857425,21.37445831298828,20.238094329833984,20.61688232421875,4334484.0,0.03698812228203141,1.5454568758892064,-1.5333374064169953,38.762207279601924,34.86751200691883,1.2995736105870428,2.516971186187785,3.2264456758293214,0.5616316054964159,11.534945201481053,1.1363639831542969,-1.0369345472353153,-2.101934528350828,-5.376564615060278,1.1726955583586225,-3.739249571705553,-0.4646194849961027,1.8148610284960576,39.09090151700141,8.650133732511211,1.637315043354726,7,0.784631729125973,1.8668832778930629,3.5849566459655726,1.5963201522827148,6.0335483551025355,2,0.2808917577257344,1.0,20.48160171508789,1.8571457345136309,20.670995712280273,1.3111110414858587,21.076839447021484,0.2808917577257344
5359,2000-07-27,21.672077178955078,21.94264030456543,21.37445831298828,21.753246307373047,3650724.0,0.02038212030303943,1.4705867717188472,-0.1304350491322917,40.12738152808442,34.74491363283716,0.6367244328647459,1.903023037454517,2.7447299793094864,0.2056410669645956,11.263434970448305,0.7034626007080043,-1.2844643819869184,-1.492154598236084,-4.723696045804079,1.7393868493319111,-3.1079253220200798,0.12361612554791179,0.9650022481174538,71.9511723333961,38.696150203199856,1.6157707237839969,7,0.3517322540283203,1.4339838027954102,3.1655850410461426,1.1634206771850621,6.060606002807614,3,0.21972539276438696,1.5454568758892064,21.239177703857425,1.0,20.48160171508789,1.8571457345136309,20.670995712280273,0.21972539276438696
5360,2000-07-28,21.32034683227539,21.563852310180664,21.239177703857425,21.428571701049805,15738492.0,-0.016229655504422014,-1.3999915405384815,1.333325500516966,39.873415744795146,34.78329089918576,0.7301567591800655,1.9902780644194493,3.025977979391957,0.6066631475494191,10.39263692429807,0.4328994750976527,-1.4256969015051055,-1.6112010002136223,-4.6556340178966735,1.4332320174694289,-3.1334175090551497,-0.08898449137209496,0.9581475922555214,66.66670072252919,29.6885090488921,1.5222165088415258,7,0.6628789901733398,1.7857141494750977,3.51731538772583,1.5151510238647496,6.79112434387207,4,0.25761419616851033,1.4705867717188472,21.672077178955078,1.5454568758892064,21.239177703857425,1.0,20.48160171508789,0.25761419616851033
5361,2000-07-31,21.53679656982422,21.617965698242188,21.32034683227539,21.37445831298828,3138828.0,0.010152261558013631,-1.200011279361588,-1.5000088119701802,26.92306649472964,32.949346187879755,0.32285710706527126,1.5440071745829762,2.716993553830548,0.44558429919879927,9.413437410600551,0.2976188659667969,-1.5493946838177735,-1.1985932350158706,-4.056956292694792,1.6597698226630513,-2.6277747638553315,0.23058829382359036,0.4333147525209,78.26088289142447,45.65512774590995,1.42918152883946,7,0.4464292526245117,1.5692644119262695,3.300865650177002,1.2987012863159215,7.1969699859619105,0,0.2543970305408927,-1.3999915405384815,21.32034683227539,1.4705867717188472,21.672077178955078,1.5454568758892064,21.239177703857425,0.2543970305408927
5362,2000-08-01,22.240259170532227,22.321428298950195,21.401514053344727,21.428571701049805,2571954.0,0.032663288545597746,-1.1249972462714515,4.999976501550898,36.226403248864486,32.710843179269276,-0.6386342273614645,0.5872404592316016,1.9503770101530904,-0.19223851419191007,8.251931543012775,0.9199142456054688,-1.6166148954569408,-0.31520633697509837,-2.7765077513998264,2.1460950774496297,-1.5458570441874606,0.9154443702372639,-2.164501190185547,96.10388302493804,65.18932214536595,1.2306507072123631,8,-0.6764059066772461,0.8658018112182617,2.597403049468994,0.5952386856079137,6.439393997192383,1,0.24270076733010582,-1.200011279361588,21.53679656982422,-1.3999915405384815,21.32034683227539,1.4705867717188472,21.672077178955078,0.24270076733010582
5363,2000-08-02,22.889610290527344,22.889610290527344,22.402597427368164,22.61904716491699,2511894.0,0.02919710220173566,2.5999943603589633,0.33333411661865564,45.28301736214379,34.42789613182677,-1.4630484082972472,-0.13734162664627547,1.2554544830939385,-0.7663233859743102,8.636372432209056,0.6493511199951172,-1.616682260254585,0.3774348258972182,-2.0247494757025315,2.779619127496968,-0.8236573249026584,1.5785269766970949,-2.7689389038085928,100.0,67.44360503247017,1.2010921507998755,8,-1.406926155090332,0.21645069122314453,1.948051929473877,-0.05411243438720348,4.788961410522461,2,0.19148931383277112,-1.1249972462714515,22.240259170532227,-1.200011279361588,21.53679656982422,-1.3999915405384815,21.32034683227539,0.19148931383277112
5364,2000-08-03,22.754329681396484,23.16017341613769,22.61904716491699,22.83549880981445,2993760.0,-0.005910131601796875,-2.0769047231711326,-0.30000070495511255,45.1127837482638,36.30422768971549,-1.3747855466744845,-0.03137143850930357,1.3653303007873916,-0.5588231430761503,8.70219873218713,0.5411262512207031,-1.7072744997023221,0.25974082946777344,-2.129250434649098,2.648732093584645,-0.9347548025906605,1.4542364615262073,-2.52290073852539,78.87326181173712,43.87589332539615,1.1944956320584352,8,-1.1363639831542969,0.3517313003540039,2.0833325386047363,0.0811681747436559,5.817098617553711,3,0.19857303822303463,2.5999943603589633,22.889610290527344,-1.1249972462714515,22.240259170532227,-1.200011279361588,21.53679656982422,0.19857303822303463
5365,2000-08-04,23.106061935424805,23.241342544555664,22.64610481262207,22.754329681396484,2753289.0,0.015457816554178327,-1.0952361769909127,-4.333325500517155,50.957862788488555,39.25545957745893,-1.5739159025114837,-0.42402169104942544,1.0118180709383502,-0.8364212755132314,8.39673531112398,0.5952377319335938,-1.7083500792035338,0.6236483573913567,-1.7494252760226559,2.9967219908053693,-0.5628884593156478,1.8101851740983612,-2.6989083241577134,92.95778703377336,51.48376111852969,1.186536816707006,8,-1.4475116729736328,-9.5367431640625e-07,1.731600284576416,-0.2705640792846644,5.465366363525391,4,0.20023408832141287,-2.0769047231711326,22.754329681396484,2.5999943603589633,22.889610290527344,-1.1249972462714515,22.240259170532227,0.20023408832141287
5366,2000-08-07,23.54572486877441,23.78246879577637,22.99783515930176,23.05194854736328,3267495.0,0.01902803405350273,-1.6067428546082183,1.4038414611000447,50.626806238531714,41.5436604926115,-1.7465872806153726,-0.8693683902637623,0.563236046744759,-1.1912966407326557,8.641461887685029,0.7846336364746094,-1.5284967811239696,1.038622474670408,-1.369416377856293,3.446661327197109,-0.16539695159294254,2.2426419009337586,-2.9118361428442334,90.05676492782992,45.491221977288774,1.2040194262633515,8,-1.5354433059692347,-0.43966388702392223,1.3189935684204137,-0.7102270126342702,4.1599025726318395,0,0.19390977907110418,-1.0952361769909127,23.106061935424805,-2.0769047231711326,22.754329681396484,2.5999943603589633,22.889610290527344,0.19390977907110418
5367,2000-08-08,23.863636016845703,24.10714340209961,23.647186279296875,23.80952453613281,2300298.0,0.013501862858038338,-1.4285728672568154,0.10958703033440872,56.07842432569535,43.4676846088441,-1.714615814533861,-1.3278082495478039,0.22639643284755806,-1.435967207260365,9.067998085357262,0.5614185333251989,-1.2134266297196064,1.402529335021974,-0.852721812571783,3.657780482615731,0.2749037612250973,2.530154908818851,-2.9148892839309077,85.71423775810615,35.8972162441587,1.1276255737968783,8,-1.1904754638671875,-0.879328727722168,1.014610767364502,-1.0281381607055629,3.679653167724606,1,0.2040816636451599,-1.6067428546082183,23.54572486877441,-1.0952361769909127,23.106061935424805,-2.0769047231711326,22.754329681396484,0.2040816636451599
5368,2000-08-09,24.24242401123047,24.458873748779297,23.67424201965332,23.97186088562012,2628549.0,0.015873020947745564,1.2307702736045247,5.000105745505422,66.52543638603424,46.400801815282975,-1.81327821611832,-1.7965767941962305,-0.17428669278510256,-1.730360193242955,9.487970474820983,0.7846317291259766,-0.7836108750484492,1.7799645423889174,-0.479745283579998,4.039674368357833,0.6501096294044579,2.909819455373377,-2.914669678013496,88.23531851059354,32.06657036807542,1.129854912984458,8,-1.3933982849121094,-1.6504325866699219,0.7778682708740234,-0.8928565979003906,4.112554550170902,2,0.18303570445094786,-1.4285728672568154,23.863636016845703,-1.6067428546082183,23.54572486877441,-1.0952361769909127,23.106061935424805,0.18303570445094786
5369,2000-08-10,24.567100524902344,24.837661743164066,24.24242401123047,24.24242401123047,3512586.0,0.013392906316689546,-2.6666510010339537,1.2000028198205341,80.86127468275271,50.95500836394491,-1.8820243629760043,-2.1527835703986256,-0.5663823483298316,-1.9635768344203512,10.484546623716184,0.5952377319335973,-0.41708798914404,2.054586887359619,-0.3478871175249054,4.457060892244144,0.8533498849173569,3.2558238898018814,-2.8009894735066467,87.65438330662897,24.118154242712883,1.2012370024422614,8,-1.4880962371826172,-2.0427494049072266,0.36525917053222656,-1.2175331115722656,3.334686279296875,3,0.1266519495450238,1.2307702736045247,24.24242401123047,-1.4285728672568154,23.863636016845703,-1.6067428546082183,23.54572486877441,0.1266519495450238
5370,2000-08-11,24.67532539367676,24.810606002807614,24.10714340209961,24.51298713684082,2187108.0,0.004405276425059501,2.250004405985127,0.500000000000011,87.37376650417065,57.67175280943837,-1.6363808319322715,-2.2821226750932517,-0.7286390522597728,-1.9861281630093366,11.361143328942024,0.7034626007080043,-0.16345926637189478,2.1019351005554228,-0.45793825229094054,4.661808453401786,0.8219984241322393,3.381871776978606,-2.417766231598126,91.17654071795639,19.904464506018797,1.2799366764231823,8,-1.5557374954223668,-2.150974273681644,0.054111957550045275,-1.1904773712158239,2.380950927734368,4,0.15789469209074092,-2.6666510010339537,24.567100524902344,1.2307702736045247,24.24242401123047,-1.4285728672568154,23.863636016845703,0.15789469209074092
5371,2000-08-14,25.75757598876953,25.75757598876953,24.67532539367676,24.67532539367676,2510277.0,0.043859628103226855,-1.0000000000000067,6.666639251809213,92.20781995106198,63.89191022079364,-2.29868167110849,-3.3148423602551524,-1.799380919099896,-2.9872065342529623,12.61688492236345,1.0822505950927699,0.09689341984174149,3.044845867156983,0.11696433775981063,5.972727396554156,1.580905102458395,4.508786631855571,-3.087200413717227,100.0,20.188266256089065,1.4639407646985871,8,-1.6774892807006836,-2.840909004211426,-1.2716450691223145,-2.2727279663085938,1.3798694610595703,0,0.1092436769441163,2.250004405985127,24.67532539367676,-2.6666510010339537,24.567100524902344,1.2307702736045247,24.24242401123047,0.1092436769441163
5372,2000-08-15,25.40584373474121,26.055194854736328,25.27056312561035,26.055194854736328,2260335.0,-0.013655487386766474,1.4166639741281315,-0.600000704956374,85.64816340890836,68.37692644821192,-1.621172507358267,-2.9615228335452386,-1.4242895290389797,-2.5516351671898043,14.081060667846565,0.7846317291259766,0.40639022192701546,2.595711040496827,-0.5574770462862304,5.748899127279884,1.0191169971052965,4.172305083888357,-2.179772085219806,72.72725816206777,-11.729955778975224,1.5765940433915289,8,-1.0687227249145508,-2.340367317199707,-1.041666030883789,-1.9209957122802734,0.3517322540283203,1,0.09052183941130831,-1.0000000000000067,25.75757598876953,2.250004405985127,24.67532539367676,-2.6666510010339537,24.567100524902344,0.09052183941130831
5373,2000-08-16,25.62229347229004,25.70346260070801,25.054113388061523,25.40584373474121,3267726.0,0.00851968310160256,2.428562796459062,-0.33333235422841145,85.09617062927867,72.81952499054691,-1.574837551485608,-3.1340910303064184,-1.6361893019059366,-2.6821359958049626,15.33474617090929,0.6493492126464879,0.8317148118856466,2.6822907447814934,-0.7128180776040018,6.077399567166989,0.9847363335887458,4.379845155974241,-1.830397181725651,77.77772338300663,-7.9201499454382684,1.697554411192748,8,-1.2716436386108398,-2.556817054748535,-1.2581157684326172,-2.1374454498291016,-0.027055740356445312,2,0.07497360508955953,1.4166639741281315,25.40584373474121,-1.0000000000000067,25.75757598876953,2.250004405985127,24.67532539367676,0.07497360508955953
5374,2000-08-17,26.67748832702637,26.893938064575195,25.784631729125977,25.865800857543945,3404478.0,0.04118268553427895,-1.2777762547241858,3.7500044059851065,92.3076923076923,77.41395049268067,-2.251810931434896,-4.038339389293622,-2.6587786428848617,-3.643941461675066,16.515872482044834,1.2716445922851562,1.1850186470892403,3.510212898254398,-0.24646695207930946,7.266892748588106,1.631872973087546,5.38855282342125,-2.4329323236275933,92.23302166954251,3.957316475470023,1.8783399251668533,8,-1.7316017150878942,-3.1926403045654332,-2.313310623168949,-3.1114711761474645,-1.352813720703132,3,0.06288036616533987,2.428562796459062,25.62229347229004,1.4166639741281315,25.40584373474121,-1.0000000000000067,25.75757598876953,0.06288036616533987
5375,2000-08-18,26.001081466674805,26.54220771789551,25.811687469482425,26.515151977539066,2111802.0,-0.025354967906267012,1.5714304896757216,-0.6333355265322251,82.86852567262224,80.99636376313516,-1.2533639430368133,-3.134829757359448,-1.9691652580051695,-2.888794672827725,16.991493999229725,0.8658008575439453,1.4204580500532984,2.5875939369201646,-1.2370679389720785,6.412255812812408,0.6752629989740448,4.499924874866284,-1.226649051040745,59.75608497995165,-28.55598127126413,1.9123309379461209,8,-0.7305192947387695,-2.516233444213867,-1.6369037628173828,-2.218613624572754,-0.2976188659667933,4,0.0731010108160508,-1.2777762547241858,26.67748832702637,2.428562796459062,25.62229347229004,1.4166639741281315,25.40584373474121,0.0731010108160508
5376,2000-08-21,25.91991233825684,26.37986946105957,25.865800857543945,26.08225059509277,2590203.0,-0.0031217597053414536,-2.800016919042382,0.3157898642406183,79.82455869130469,83.63482313709176,-0.8940147806131407,-2.7829456094797997,-1.8658658939774853,-2.752318881062564,17.12989201297681,0.514068603515625,1.6901995454938934,2.2439789772033727,-1.507975751867317,5.995933706274062,0.3680016126680279,4.1199563417387175,-0.7215787928345527,47.058774743468454,-38.60426280276496,1.8759773645353446,8,-0.6358222961425817,-2.435064315795902,-1.6166114807128942,-2.1374444961547887,0.48701286315917613,0,0.04384135132575495,1.5714304896757216,26.001081466674805,-1.2777762547241858,26.67748832702637,2.428562796459062,25.62229347229004,0.04384135132575495
5377,2000-08-22,26.06872367858887,26.46103858947754,26.001081466674805,26.08225059509277,1351119.0,0.005741197670348308,-5.181748269674443,0.08332550051692576,78.04296159554913,84.91454816037118,-0.7790674917306397,-2.6263779995183576,-2.013911974535006,-2.8564930716744747,17.118784483628055,0.5411262512206996,1.9100766184323916,2.1134342193603537,-1.4650813393963382,5.691949778117046,0.32417643998200774,3.9026919987386997,-0.5312692293360008,55.14711828139824,-27.51672381510533,1.7892577793783464,8,-0.5681829452514684,-2.5838756561279332,-1.9615807533264196,-2.28625583648682,-0.41937255859375,1,0.04099632127820696,-2.800016919042382,25.91991233825684,1.5714304896757216,26.001081466674805,-1.2777762547241858,26.67748832702637,0.04099632127820696
5378,2000-08-23,27.205087661743164,27.326839447021484,26.406925201416016,26.515151977539066,3934161.0,0.043591086282740665,-1.0298437108724792,-51.004653130314175,83.36713212816869,85.1929767654174,-1.6215004382725517,-3.470825423722868,-3.131056823233365,-3.9428868813982376,17.384007977109086,1.2581157684326136,2.151654731618791,2.95150270462036,-0.6680856938573889,6.571091103098109,1.1417085053814837,4.761296903859236,-1.3963364894258277,92.10535754259728,8.591820213819915,1.809794199238875,8,-1.4880962371826172,-3.503788948059082,-3.1317648887634277,-3.2467546463012695,-1.6098499298095703,2,-0.053207388668303324,-5.181748269674443,26.06872367858887,-2.800016919042382,25.91991233825684,1.5714304896757216,26.001081466674805,-0.053207388668303324
5379,2000-08-24,26.43398284912109,26.73160171508789,26.19047546386719,26.73160171508789,3298449.0,-0.028344139971525628,2.6363706276675956,-0.43137189854171726,73.47326616521524,83.64847672775569,-0.6232731326719829,-2.4503074311231607,-2.3789529859089136,-3.119740360902643,18.15526641188746,1.014612197875973,2.3269722341060337,1.9423026084899853,-1.5876567205283507,5.472261937508321,0.1773229439808155,3.707282272999155,-0.4329013824462855,41.071482522130204,-39.54353233234426,1.764979664509168,8,-0.4329004287719691,-2.732684135437008,-2.360660076141354,-1.826298713684075,-0.3517322540283203,3,-0.03172980484911614,-1.0298437108724792,27.205087661743164,-5.181748269674443,26.06872367858887,-2.800016919042382,25.91991233825684,-0.03172980484911614
5380,2000-08-25,26.81277084350586,26.86688232421875,26.055194854736328,26.46103858947754,1645875.0,0.014329584631525227,2.529419570473027,-1.181821094861494,73.24349344262339,81.54132933792918,-0.7453621119810165,-2.526029866145773,-2.7491817723109158,-3.436411472222769,18.797938720369896,0.8116874694824219,2.4223605956625924,2.0464694023132317,-1.2941791647303873,5.387117969356851,0.37614511879142043,3.716793685835043,0.514068603515625,64.81485107799557,-14.00249346420054,1.6703242835218095,8,-0.6222944259643555,-3.1114721298217773,-3.0776515007019043,-2.543290138244629,-1.0551948547363281,4,-0.05549953213966485,2.6363706276675956,26.43398284912109,-1.0298437108724792,27.205087661743164,-5.181748269674443,26.06872367858887,-0.05549953213966485
5381,2000-08-28,27.01569366455078,27.24567031860352,26.352813720703125,26.70454406738281,2085006.0,0.0075681406531720175,1.31579103591569,0.884620598777727,72.79842796292401,80.11358095504204,-0.8393161314143995,-2.421598226324562,-2.971103134670976,-3.567198591186866,19.621963376240476,0.8928565979003942,2.4268746131143573,1.9754473686218255,-1.1411914761632964,5.092086213406947,0.4171279462292645,3.5337667910143864,0.2857128906249997,76.53072528446407,-1.3557891497285084,1.5583194223925616,8,-0.8252172470092773,-3.314394950866699,-3.7946438789367676,-3.260282516479492,-2.3674259185791016,0,-0.04857291765802929,2.529419570473027,26.81277084350586,2.6363706276675956,26.43398284912109,-1.0298437108724792,27.205087661743164,-0.04857291765802929
5382,2000-08-29,27.63798713684082,27.70562744140625,27.21861457824707,27.38095283508301,2540769.0,0.023034517640633245,1.4827649912974146,0.8260794939067541,73.72399693071097,78.85000609964561,-1.242326108574808,-2.760295185687802,-3.570230102074923,-4.123805708254057,21.33208837353264,0.6899337768554688,2.418895376875831,2.3278544425964363,-0.701489249956623,5.3571981351494955,0.8131825963199049,3.8425262888729677,-1.5827922821044922,95.90166207867311,18.525938918908125,1.5146718462765298,8,-0.892857551574707,-3.7472944259643555,-4.687500476837158,-4.153139114379883,-3.8284626007080114,1,-0.044542387596086086,1.31579103591569,27.01569366455078,2.529419570473027,26.81277084350586,2.6363706276675956,26.43398284912109,-0.044542387596086086
5383,2000-08-30,27.27272605895996,27.54328918457031,27.02922058105469,27.54328918457031,2501961.0,-0.01321590736953393,2.799990130628233,-1.052634312852479,68.79696667653425,76.23770325173916,-0.6909966561665044,-2.1606005213361428,-3.17684684910391,-3.698203477827999,23.579807426608376,0.6087665557861293,2.2484460227229164,1.743437576293946,-1.1809658825334424,4.667841035121334,0.2812358468802536,3.2056393057076384,-1.184522552490236,73.77042928364894,-2.2098906762170856,1.4622017294136935,8,-0.514068603515625,-3.3008651733398438,-4.531924724578857,-3.923158645629883,-3.6525955200195312,2,-0.05952375041113678,1.4827649912974146,27.63798713684082,1.31579103591569,27.01569366455078,2.529419570473027,26.81277084350586,-0.05952375041113678
5384,2000-08-31,27.27272605895996,27.29978370666504,26.73160171508789,27.21861457824707,1740123.0,0.0,9.499841387332134,-0.199995770269225,68.32058583426651,74.62126549192186,-0.6679218969105065,-1.9022675374039437,-3.179545420197119,-3.621265313322759,25.650515973759823,0.5681819915771484,2.1755837735050747,1.5175177574157708,-1.1946779735648043,4.229713488396346,0.16141989192548323,2.8736156229060583,-1.1521740737915067,73.77042928364894,-0.2757875607358784,1.3560978654902875,8,-0.4870119094848633,-2.800323486328125,-4.707790851593018,-3.923158645629883,-3.2196960449218714,3,-0.06150790806169737,2.799990130628233,27.27272605895996,1.4827649912974146,27.63798713684082,1.31579103591569,27.01569366455078,-0.06150790806169737
5385,2000-09-01,27.73268318176269,27.78679656982422,27.191558837890625,27.27272605895996,1076460.0,0.016865095253344453,1.095229143447961,8.500176242509628,65.27194616381806,73.00430854442335,-0.9570660050129725,-2.1058034114932376,-3.60638372862849,-4.013788886489248,27.87641319253165,0.5952377319335938,2.117593262360881,1.7461438179016078,-0.7987448145444382,4.291032450347654,0.47369950167858477,3.018588134124631,-1.5804296874694828,96.22635737277515,24.411264345226897,1.2724443162230223,9,-0.83874416351318,-3.2196960449218714,-5.167747974395748,-4.383115768432614,-0.24350547790526633,4,-0.05951218552683224,9.499841387332134,27.27272605895996,2.799990130628233,27.27272605895996,1.4827649912974146,27.63798713684082,-0.05951218552683224
5386,2000-09-05,28.11147117614746,28.11147117614746,27.4350643157959,28.084415435791016,1871331.0,0.01365854114807985,49.000986958054284,0.058822309765706446,70.83331619899718,72.20323683369537,-1.108901856055823,-2.2398365391300956,-3.967029968704864,-4.333920424265941,29.804028889809448,0.6764068603515625,1.9036957192287076,1.8966444969177232,-0.5433138314647437,4.33660282530019,0.6766653327264898,3.1166236611089566,-1.8938359588330123,100.0,27.131233951013627,1.2199791641912332,9,-1.0281381607055664,-3.395562171936035,-5.566827774047852,-4.761903762817383,0.3787879943847692,1,-0.08373432939985037,1.095229143447961,27.73268318176269,9.499841387332134,27.27272605895996,2.799990130628233,27.27272605895996,-0.08373432939985037
5387,2000-09-06,28.73376655578613,28.73376655578613,27.94913482666016,28.11147117614746,1878492.0,0.02213670624846853,1.5217340664864494,23.00049347902701,72.54900822447988,71.00122306661883,-1.4677555184078166,-2.61251136388616,-4.5600894788999184,-4.887729076879019,31.68778440399241,0.7846317291259695,1.8115669322748467,2.275433349609372,-0.1485557965215314,4.699422495740276,1.0634387765439222,3.487427922674822,-2.4025011809417016,100.0,26.605769943383876,1.2119945730654516,9,-1.3392858505248988,-3.6661262512206996,-6.18912315368652,-5.384199142456051,-0.4599571228027308,2,-0.14218458975374915,49.000986958054284,28.11147117614746,1.095229143447961,27.73268318176269,9.499841387332134,27.27272605895996,-0.14218458975374915
5388,2000-09-07,28.67965316772461,29.1125545501709,28.2738094329834,28.73376655578613,2733423.0,-0.0018832681735775347,1.0666652567564074,-0.08695772109531082,66.9724598571657,70.27891125461333,-1.3214420525392434,-2.3283005547157245,-4.470660574658641,-4.756972130908487,33.45198616704891,0.8387451171875,1.7814062319217783,1.9994585037231438,-0.38245778538983544,4.381374792836123,0.8085003591666542,3.1904166482796334,-2.156187698404846,81.8181454051694,10.360474071672272,1.1909581445564892,9,-1.095778465270996,-2.922077178955078,-6.344696044921875,-5.330085754394531,-1.6233768463134801,3,-0.16981128060058015,1.5217340664864494,28.73376655578613,49.000986958054284,28.11147117614746,1.095229143447961,27.73268318176269,-0.16981128060058015
5389,2000-09-08,27.678571701049805,28.327922821044922,27.38095283508301,28.300865173339844,3150378.0,-0.03490563364976107,1.799993232440287,11.499806140073364,63.478255805613784,69.19388485050115,-0.1399688222155966,-1.1406449834089294,-3.4615225797159397,-3.664849743866995,34.54977955818001,1.298700332641598,1.7564564503007354,0.8428034782409668,-1.3575205152718404,3.043127471753774,-0.25735851851543856,1.9429654749973722,-0.8961973236449268,25.352105683832182,-45.62001988993586,1.1001619967564038,9,0.05411243438720703,-1.8127708435058594,-5.384199142456055,-4.329004287719727,-1.1634197235107386,4,-0.14662755021984908,1.0666652567564074,28.67965316772461,1.5217340664864494,28.73376655578613,49.000986958054284,28.11147117614746,-0.14662755021984908
5390,2000-09-11,28.571428298950195,28.62554168701172,27.75974082946777,27.75974082946777,2087547.0,0.0322580445098084,-1.1333355265322136,-1.3043483591357896,68.84614508635161,68.75474230865977,-0.8461018840970738,-1.819959684058837,-4.3604221842984145,-4.4691894513123245,35.939809509673935,0.9469699859619141,1.592219765391242,1.5408549308776855,-0.5407837835450806,3.6224936453004517,0.5000355736663025,2.5816742880890686,-1.5560359042687146,68.74995869398072,-5.030294919228055,1.040819357211383,9,-0.6493501663208008,-2.692098617553711,-6.209414958953857,-5.221860885620117,-1.0822505950927699,0,-0.1581439414801018,1.799993232440287,27.678571701049805,1.0666652567564074,28.67965316772461,1.5217340664864494,28.73376655578613,-0.1581439414801018
5391,2000-09-12,28.571428298950195,29.03138542175293,28.19264030456543,28.571428298950195,2441670.0,0.0,-1.2142864336284076,0.0,68.17287120002568,68.13795056080585,-0.6729849384875024,-1.6847207134970361,-4.350017281607865,-4.39359829095908,36.76354254036441,0.8387451171875,1.5584891586102572,1.4001623153686538,-0.6994926488523348,3.4998172795896423,0.3503348332581595,2.449989797479148,-1.346319688719774,68.74995869398072,-7.082101082392143,1.0498274821104938,9,-0.6493501663208008,-2.516233444213867,-6.189122676849365,-5.221860885620117,-1.5963211059570312,1,-0.037878771189487015,-1.1333355265322136,28.571428298950195,1.799993232440287,27.678571701049805,1.0666652567564074,28.67965316772461,-0.037878771189487015
5392,2000-09-13,27.70562744140625,28.571428298950195,27.21861457824707,28.571428298950195,2473779.0,-0.030303030303030276,2.1249997246265386,-100.0,53.783219055543874,66.4697563806958,0.2273254104108915,-0.6722588367471332,-3.495869013904901,-3.448265236575658,36.98345135035904,1.352813720703125,1.4854250024871405,0.41937227249145437,-1.518884855512745,2.3576294004956537,-0.5497562915106471,1.3885008364935558,1.4069271087646484,25.71427132743185,-46.0740445544358,0.9691285640020998,9,0.21645069122314453,-1.3257570266723633,-5.147456169128418,-4.356060028076172,-1.2175331115722656,2,0.028320301743224308,-1.2142864336284076,28.571428298950195,-1.1333355265322136,28.571428298950195,1.799993232440287,27.678571701049805,0.028320301743224308
5393,2000-09-14,27.54328918457031,28.00324630737305,27.38095283508301,27.813852310180664,2788863.0,-0.005859396513551829,-1.090914043098639,0.3125004130601963,59.234221217642684,65.46016031218205,0.4828566891270114,-0.378005928275261,-3.280147626678268,-3.2181956403699807,37.49055444821926,0.6222934722900391,1.4029335651102315,0.16098423004149964,-1.6135597457016715,1.9355282057846708,-0.7262877578300859,1.0482562179130852,1.5313865661621122,17.910405360190204,-55.37723757631186,0.8872719878715863,9,0.6087675094604528,-1.1498908996581996,-4.714555263519284,-4.193721771240231,-0.9199123382568288,3,0.026522622026650566,2.1249997246265386,27.70562744140625,-1.2142864336284076,28.571428298950195,-1.1333355265322136,28.571428298950195,0.026522622026650566
5394,2000-09-15,28.35497856140137,28.787879943847656,27.65151405334473,27.65151405334473,4153842.0,0.0294695877239588,-2.2307696479022074,-2.600001409910225,61.97478213760913,65.0938087537144,-0.17787635660375756,-1.114731123228001,-4.006987658453848,-3.948969914952155,37.4296585948996,1.2445907592773473,1.278168801510283,0.8887990951538107,-0.9039587815649597,2.681556971872581,-0.007579843205576253,1.7851780335131977,0.6825759658813446,62.686576586624554,-11.190625485369168,0.896378938359386,9,-0.18939399719238637,-1.7451295852661168,-5.634469985961918,-5.005411148071293,-2.4350662231445312,4,-0.04580155958072629,-1.090914043098639,27.54328918457031,2.1249997246265386,27.70562744140625,-1.2142864336284076,28.571428298950195,-0.04580155958072629
5395,2000-09-18,27.90178680419922,29.30194854736328,27.86796569824219,28.787879943847656,2515821.0,-0.015982793152912733,-2.0070875463970457,-1.2596131425255817,56.62284963527624,63.51486802441206,0.3372955715820787,-0.5395027867586712,-3.480313384705333,-3.4179729169065,37.483424357355375,1.4339828491210902,1.2126350174712073,0.34057207107543874,-1.321957161723173,2.0031013038740504,-0.4906925453238671,1.1718366874747446,-0.6831722259521484,32.792256838300524,-39.065981158320675,0.8312646163993056,9,0.35849475860595703,-1.1972408294677734,-5.100109100341797,-4.552219390869141,-2.3606605529785156,0,-0.049696990246211215,-2.2307696479022074,28.35497856140137,-1.090914043098639,27.54328918457031,2.1249997246265386,27.70562744140625,-0.049696990246211215
5396,2000-09-19,27.05627632141113,27.895021438598636,26.67748832702637,27.895021438598636,2380686.0,-0.03030309451941049,1.9032255130257358,0.9465654113068566,45.79256041510429,60.541929378925886,1.1369481230137595,0.416879949387404,-2.56003562722557,-2.4974878617676133,37.05974967822985,1.224298477172848,1.134571911333218,-0.5617566108703649,-2.0574021838721066,0.9338889621313768,-1.309579397371234,0.1860661756305042,2.245672225952152,14.432986693779352,-52.13737622694717,0.7478227865008708,9,0.933442115783695,-0.06763935089110973,-4.234306812286373,-3.706708908081051,-2.8138523101806605,1,0.01600003552978646,-2.0070875463970457,27.90178680419922,-2.2307696479022074,28.35497856140137,-1.090914043098639,27.54328918457031,0.01600003552978646
5397,2000-09-20,27.1374454498291,28.03030204772949,26.975107192993164,27.35389518737793,4849152.0,0.0030000110678105596,-2.8999950653140796,0.25806378256439894,48.979598296136615,58.54272253881154,0.900192740304103,0.4425729521979278,-2.619775988815917,-2.5063373852816824,36.593693676596615,1.0551948547363246,1.0612466292315617,-0.534023571014405,-1.863767221314184,0.795720079285374,-1.1988953961642963,0.13084825413548629,2.1645030975341797,17.525779938995782,-46.14546443266786,0.6648718251498901,9,0.8522729873657227,0.04058551788330078,-3.639068603515625,-3.7878780364990234,-2.6785717010498047,2,-0.005982075841886592,1.9032255130257358,27.05627632141113,-2.0070875463970457,27.90178680419922,-2.2307696479022074,28.35497856140137,-0.005982075841886592
5398,2000-09-21,25.75757598876953,27.05627632141113,25.216449737548828,27.05627632141113,5349036.0,-0.05084743380177892,1.8333350467694731,6.000008811970164,40.54055341409365,55.994088939753745,2.0360925956061457,1.8007643337643628,-1.2157531436584001,-1.074398324547289,35.05915686588328,1.9209957122802734,0.8731894628244348,-1.841517448425293,-3.413626109302214,-0.2694087875483717,-2.6275717788637536,-1.0554631179868323,3.49188335418701,13.245047334753204,-47.11843522122691,0.7860543304384611,9,1.5016231536865234,1.420454978942871,-2.056277275085449,-2.651515007019043,-2.380952835083008,3,0.028361300045585125,-2.8999950653140796,27.1374454498291,1.9032255130257358,27.05627632141113,-2.0070875463970457,27.90178680419922,0.028361300045585125
5399,2000-09-22,25.595237731933594,25.865800857543945,24.91883087158203,25.811687469482425,2403324.0,-0.006302544032354529,4.8333137512924145,0.1666664218900799,36.140359903403805,52.3601128083151,2.091807914991442,1.9995626966955768,-1.0097161668229688,-0.8625659122806795,33.83553930687876,0.9469699859619141,0.5916077622406917,-1.961918449401857,-3.700794501042612,-0.2230423977611018,-2.831356475222236,-1.0924804235814776,3.4929012268066373,15.432094467575508,-38.72630084183437,0.8694380258203775,9,1.5151519775390625,1.5151519775390625,-1.8871746063232422,-2.4891767501831055,-1.7857131958007848,4,0.040169156666872485,1.8333350467694731,25.75757598876953,-2.8999950653140796,27.1374454498291,1.9032255130257358,27.05627632141113,0.040169156666872485
5400,2000-09-25,25.32467460632324,25.432899475097656,24.24242401123047,25.216449737548828,5274423.0,-0.010570838545984285,6.333345082626907,-0.49999999999997535,31.672606524829263,48.30452784440439,2.071194026621601,2.2692719843148303,-0.6942083706479245,-0.5332111822685199,32.921072036663304,1.352813720703125,0.35391029843250266,-2.1580767631530797,-4.141251786092109,-0.17490174021405025,-3.1496642746225945,-1.166489251683565,3.5133058671875013,28.571421377997947,-18.970884185403822,0.9915875114695143,9,1.4475116729736364,1.4475116729736364,-1.1093072891235316,-1.8398265838623011,-1.3798694610595668,0,0.0235042598251185,4.8333137512924145,25.595237731933594,1.8333350467694731,25.75757598876953,-2.8999950653140796,27.1374454498291,0.0235042598251185
5401,2000-09-26,25.70346260070801,25.97402572631836,25.32467460632324,25.75757598876953,3723720.0,0.014957269946133556,1.666669277615696,-0.5000088119701639,29.411766230440847,45.59658864161516,1.3888554423699588,1.88371327693147,-1.0070232008773736,-0.8789208531911861,31.541688219127206,0.6493511199951207,0.20363894784527048,-1.713677215576169,-3.843332397442243,0.4159779662899048,-2.7785048065092077,-0.6488496246431303,2.766873355820305,38.571426413399536,-2.238863380569285,1.064827590933037,9,1.0687236785888636,1.0687236785888636,-1.325757503509525,-2.218614578247074,-0.5952377319336009,1,-0.006315738545002003,6.333345082626907,25.32467460632324,4.8333137512924145,25.595237731933594,1.8333350467694731,25.75757598876953,-0.006315738545002003
5402,2000-09-27,26.406925201416016,26.406925201416016,25.40584373474121,25.97402572631836,2602215.0,0.02736839824408044,3.6250066089776354,-7.999859010962423,35.81080887977744,42.99398727074124,0.5384191729988146,1.1418363248434247,-1.6506783990764653,-1.563887210840754,29.67387468564646,1.0010814666748047,-0.07358527195215459,-0.9486615180969231,-3.1221516788382253,1.224828642644379,-2.035406598467574,0.13808356227372798,1.725177799488474,76.92305606638527,39.59392446697927,1.0867450803706515,9,0.3652610778808594,0.3652610778808594,-2.022456169128418,-2.922077178955078,-2.0292186737060547,2,-0.08196717996040981,1.666669277615696,25.70346260070801,6.333345082626907,25.32467460632324,4.8333137512924145,25.595237731933594,-0.08196717996040981
5403,2000-09-28,25.64935111999512,26.163419723510746,25.64935111999512,26.136363983154297,2946636.0,-0.02868846242576817,-1.1111089353202963,-1.1250022029925368,36.93379996345043,40.21165591805695,1.1164970689943452,1.8672924897376184,-0.8269111139585981,-0.8006746085054566,27.993886118476812,0.7575740814208949,-0.38388637613090637,-1.625066852569578,-3.9289258233473703,0.6787921182082144,-2.7769963379584723,-0.47313736718068355,2.1715775617354467,65.00006168368272,25.075442911304023,1.1519294853888957,9,1.1228351593017543,1.1228351593017543,-1.1566567420959508,-2.1645030975341832,-1.4339828491210973,3,-0.046413547291953905,3.6250066089776354,26.406925201416016,1.666669277615696,25.70346260070801,6.333345082626907,25.32467460632324,-0.046413547291953905
5404,2000-09-29,25.595237731933594,26.27164459228516,25.595237731933594,25.91991233825684,2556477.0,-0.0021097371160918588,-3.166675478636869,0.6666653611921715,28.515630055683346,37.08863152032441,0.8246989145233243,1.885984402825187,-0.6770846619845159,-0.7325398795324247,26.690306272050847,0.676406860351566,-0.5271184080104199,-1.5953058242797837,-4.018476183885781,0.8278645353262135,-2.8068910040827824,-0.3837206444767851,1.9394105761569662,62.50002202988662,25.138427032466772,1.2115851798029988,9,0.5411252975463867,1.1769485473632812,-0.8860926628112793,-1.8939390182495117,-1.6774883270263636,4,-0.08668075684560028,-1.1111089353202963,25.64935111999512,3.6250066089776354,26.406925201416016,1.666669277615696,25.70346260070801,-0.08668075684560028
5405,2000-10-02,26.08225059509277,26.163419723510746,25.62229347229004,26.028139114379886,1917069.0,0.019027479574903916,4.000017623940229,-0.16666372934324952,33.21168127348999,35.69075606014504,0.05860499999185009,1.3375630952476634,-1.0267346447026924,-1.2025570983170972,24.975537018878597,0.568181991577152,-0.6984942340457216,-1.0257713317871122,-3.4833711809496926,1.4318285173754681,-2.254571256368404,0.20302859279417973,1.1890197692489828,70.00005287172768,35.09659992818904,1.2287999245812906,10,0.054112434387210584,0.6899356842041051,-1.2310600280761683,-2.380951881408688,-2.002162933349606,0,-0.08713688455196278,-3.166675478636869,25.595237731933594,-1.1111089353202963,25.64935111999512,3.6250066089776354,26.406925201416016,-0.08713688455196278
5406,2000-10-03,25.75757598876953,26.028139114379886,25.432899475097656,26.028139114379886,2676135.0,-0.012448105470788007,3.4000056396409475,-5.000105745506538,35.826777335499685,34.229331508963156,0.20080220572891605,1.5566585639200596,-0.552554221901751,-0.874266596928841,22.96422278334941,0.6493511199951136,-0.9854925006575144,-1.2327511787414558,-3.7133618228587792,1.2478594653758677,-2.4730565008001193,0.007554143317207718,1.2713866673233198,35.13522782482781,-0.8921528812876147,1.2403053220586626,10,-0.10822582244873047,1.0146102905273438,-0.8116884231567383,-2.056277275085449,-1.4610385894775426,1,-0.07037816152794185,4.000017623940229,26.08225059509277,-3.166675478636869,25.595237731933594,-1.1111089353202963,25.64935111999512,-0.07037816152794185
5407,2000-10-04,24.64826774597168,25.75757598876953,24.567100524902344,25.75757598876953,3286437.0,-0.04306726080441414,1.146338443974092,4.099997885134558,31.487893662397397,33.22348042544135,1.0279929256641616,2.4708814216024813,0.7025577334771,0.21885133932827117,20.730708428852786,1.1904754638671875,-1.250848443591007,-2.137784481048584,-4.685844009139302,0.41027504704213413,-3.411814245093943,-0.8637547170032249,2.1577718185321793,4.761814177908664,-32.171027010845464,1.2740297640453582,10,0.6764068603515625,2.1239185333251953,0.2976198196411133,-0.9469690322875977,-0.5952377319335902,2,0.01866082953752013,3.4000056396409475,25.75757598876953,4.000017623940229,26.08225059509277,-3.166675478636869,25.595237731933594,0.01866082953752013
5408,2000-10-05,23.80952453613281,24.86471939086914,23.322511672973636,24.621212005615234,5692071.0,-0.03402848502308842,1.374998164178266,0.7317059750995997,21.03448183656151,31.545049529125542,1.7448329661772597,3.084187297140833,1.6559418682690783,1.0372266306489841,18.484210345975647,1.5422077178955043,-1.4048680337096613,-2.733021259307865,-5.444710182678296,-0.021332335937433555,-4.0888657209930805,-1.3771767976226492,2.7914257841091796,16.51376443462799,-16.452482598419923,1.3558444616852154,10,1.0551939010620153,2.502705574035648,1.5083866119384801,0.0811681747436559,0.24350547790528054,3,0.02386364291797971,1.146338443974092,24.64826774597168,3.4000056396409475,25.75757598876953,4.000017623940229,26.08225059509277,0.02386364291797971
5409,2000-10-06,23.62013053894043,24.540042877197266,23.376623153686523,24.02597427368164,2527602.0,-0.007954547639326348,-1.606056204137872,0.49999999999999784,21.766276561625517,30.444346199880684,1.815515342469947,3.113578340844729,1.9461838840273025,1.2174729448486303,17.41606110513761,1.1634197235107422,-1.6185624169311943,-2.719493198394776,-5.670117707536857,0.23113131074730475,-4.1948054529658165,-1.2441809438237357,2.652975916574725,10.476187918525724,-21.582117408831706,1.4753122545710398,10,1.2445878982543945,2.6920995712280273,1.7451286315917969,0.27056217193603516,-0.13528251647949574,4,0.025200442095452358,1.374998164178266,23.80952453613281,1.146338443974092,24.64826774597168,3.4000056396409475,25.75757598876953,0.025200442095452358
5410,2000-10-09,24.05303001403809,24.13419914245605,23.62013053894043,23.7012996673584,2427117.0,0.018327564887246295,1.0000000000000138,-0.8666644734677852,29.05659815200356,30.40488308005432,1.3223194443589499,2.450451403453446,1.6325810800613674,0.7696419971569846,16.089755854181345,0.5140686035156214,-1.6483016879705623,-2.0606738090515115,-4.983583023925725,0.8622354058227018,-3.5221284164886164,-0.5992192016144067,1.9250169632229124,26.999960522457084,-6.9867763732042185,1.4614546074371062,10,0.8116884231567347,2.2592000961303675,1.5760283470153773,-0.16233730316162465,-0.24350547790528054,0,-0.005624264762148723,-1.606056204137872,23.62013053894043,1.374998164178266,23.80952453613281,1.146338443974092,24.64826774597168,-0.005624264762148723
5411,2000-10-10,27.489177703857425,27.813852310180664,25.10822486877441,25.10822486877441,11234454.0,0.14285716551361283,-1.2727266172930456,6.769256214480885,51.67095469740978,32.16712150423569,-2.04940290982033,-1.1288075346607371,-1.6488598528883536,-2.6730560300370136,14.22962810155547,3.7608222961425746,-1.5441234974848541,1.4295864105224645,-1.3376693953650083,4.196842216409937,0.0459585075787281,2.813214313466201,-4.166666030883789,92.77109815199543,54.35985313022719,1.3836279029437362,10,-1.920995712280277,-1.1769475936889684,-1.7857146263122594,-3.557900428771976,-2.380952835083015,1,-0.12401571552414536,1.0000000000000138,24.05303001403809,-1.606056204137872,23.62013053894043,1.374998164178266,23.80952453613281,-0.12401571552414536
5412,2000-10-11,28.49025917053223,28.89610481262207,27.922077178955078,28.03030204772949,8525055.0,0.03641729401510352,-1.8800051884770692,0.1931819547306171,63.46666656640623,35.115217793453,-3.0439939757094265,-2.1798546733747735,-2.5030903622148806,-3.663484785804787,13.73752369960492,1.4069271087646449,-1.343377018863137,2.3914362907409696,-0.49380843237402416,5.276681013855963,0.9488139291834727,3.8340586522984665,-5.077920684814455,92.71842002239438,49.01194796692027,1.4426223615574971,10,-2.3809509277343786,-2.178029060363773,-2.59063816070557,-4.39664459228516,-2.813852310180671,2,-0.14719844232157253,-1.2727266172930456,27.489177703857425,1.0000000000000138,24.05303001403809,-1.606056204137872,23.62013053894043,-0.14719844232157253
5413,2000-10-12,28.2738094329834,29.43722915649414,27.59740257263184,27.59740257263184,7575876.0,-0.007597324273297845,-4.439999774414087,1.4705867717188168,63.12997992276894,38.96125666757362,-2.7000542329165604,-2.008865664815204,-2.1602108137294103,-3.431916672377813,13.315613938492104,1.8398265838623011,-1.1461681256403544,2.138460540771483,-0.8407455312341128,5.117666612777079,0.6488575047686851,3.628063576774281,-4.64212029418945,80.80357437900138,32.135882979084926,1.4896030360027988,10,-1.8939390182495117,-1.8939390182495117,-2.0427489280700684,-3.869047164916992,-2.7867965698242188,3,-0.14928230413909038,-1.8800051884770692,28.49025917053223,-1.2727266172930456,27.489177703857425,1.0000000000000138,24.05303001403809,-0.14928230413909038
5414,2000-10-13,27.05627632141113,28.46320343017578,26.54220771789551,28.46320343017578,4452525.0,-0.043062223873940764,1.7307679272268754,-2.0800012407227935,57.76699278309556,41.68962461308535,-1.4007854267471593,-0.9419088697881257,-0.8234278579280065,-2.1949593038708493,12.005538731323021,1.9209957122802699,-1.070395439964063,0.9858625411987276,-1.842432350692068,3.814157433089523,-0.4282849047466719,2.400009987144127,-3.0762547815551677,59.069752953848266,7.535329293024475,1.4141474459453984,10,-0.6764059066772425,-0.6764059066772425,-0.385550975799557,-2.46212005615234,-1.0010814666748011,4,-0.11099998653533871,-4.439999774414087,28.2738094329834,-1.8800051884770692,28.49025917053223,-1.2727266172930456,27.489177703857425,-0.11099998653533871
5415,2000-10-16,26.515151977539066,27.191558837890625,26.24458885192871,27.05627632141113,3505194.0,-0.01999995629272311,1.3333309834829012,0.3846143417814984,53.58852304052066,43.66315191364323,-0.8848474090058289,-0.5375548624496993,-0.17822202517289654,-1.6274238634115683,10.208320383280803,0.9469699859619141,-0.9620164983306196,0.5140699386596701,-2.190474933360232,3.218614810679572,-0.8382024973502809,1.866342374669621,-2.207697980684813,32.500016522407826,-19.820111748102832,1.3522724360099503,10,-0.13528156280517933,-0.13528156280517933,0.28409051895141246,-1.920995712280277,0.2976188659667933,0,-0.11428574716996143,1.7307679272268754,27.05627632141113,-4.439999774414087,28.2738094329834,-1.8800051884770692,28.49025917053223,-0.11428574716996143
5416,2000-10-17,27.489177703857425,27.59740257263184,26.43398284912109,26.515151977539066,3358740.0,0.03673468389483325,-1.0476180884954434,-1.8000035247880957,54.672905200831856,46.239264306802625,-1.7739658683463126,-1.5573309885950373,-1.0488758826919415,-2.5751546146328614,9.772755644780709,1.1634197235107493,-0.7575247992746341,1.466450595855715,-1.2802526006690123,4.213153792380442,0.09309899759335138,2.8398021941180787,-2.8739371974247803,38.98305894807412,-9.802581687836756,1.3733515982623632,10,-1.1093072891235387,-1.1093072891235387,-0.588473796844486,-2.8950214385986364,-0.4599571228027344,1,-0.13385824804822255,1.3333309834829012,26.515151977539066,1.7307679272268754,27.05627632141113,-4.439999774414087,28.2738094329834,-0.13385824804822255
5417,2000-10-18,26.975107192993164,27.813852310180664,26.920995712280273,27.489177703857425,2144142.0,-0.018700832611378004,-1.8695676161110277,-0.5277791920418311,55.84724962783697,50.10734961694434,-1.0003167370626613,-1.1131160751369578,-0.4455245377832924,-2.044207625391344,9.257418040241522,0.8928565979003906,-0.6221384578480098,0.9604969978332534,-1.7732650445485696,3.6942590402150763,-0.40638402335765633,2.327378019024163,-2.0705473675568307,22.88132302344935,-22.86794708150123,1.3668810211909113,10,-0.568181037902832,-0.5952367782592773,0.013529300689697266,-2.380950927734375,0.18939399719238637,2,-0.06920759613158012,-1.0476180884954434,27.489177703857425,1.3333309834829012,26.515151977539066,1.7307679272268754,27.05627632141113,-0.06920759613158012
5418,2000-10-19,26.488094329833984,27.489177703857425,26.406925201416016,26.86688232421875,1801569.0,-0.018054158586835234,-3.0000000000000133,0.7368405430374577,53.793101995334005,53.66588577624528,-0.1043666745802696,-0.5992946524286111,0.1147394673158324,-1.5464350221592653,10.00123232497439,1.0822525024414098,-0.5009120418815911,0.4369582176208482,-2.3018601440260724,3.175776579267769,-0.9324509632026121,1.8063673984443085,-1.3115743445341828,10.975564674134043,-31.305909882444162,1.3694091808234594,10,0.04058551788330078,-0.10822391510009766,0.6628799438476562,-1.8939380645751953,0.8116893768310547,3,-0.030643483044690334,-1.8695676161110277,26.975107192993164,-1.0476180884954434,27.489177703857425,1.3333309834829012,26.515151977539066,-0.030643483044690334
5419,2000-10-20,26.62337684631348,27.05627632141113,26.2987003326416,26.406925201416016,3024714.0,0.005107295179295868,-2.499993391051467,-0.5714321681420479,52.36967165080685,56.25622727611231,0.2583279181072484,-0.68892369845587,0.045323471471863996,-1.694254559288236,10.518469171638255,0.7575759887695277,-0.22015117423452324,0.5208337783813519,-2.2205493227343958,3.2622168794970996,-0.8498577721765237,1.8915253289392275,-1.1912143107420192,24.137947799199495,-14.032660716925136,1.3706915505578747,10,0.6493501663207972,-0.2435064315795934,0.6493506431579554,-2.029220581054691,-0.18939399719238992,4,-0.042682939497648786,-3.0000000000000133,26.488094329833984,-1.8695676161110277,26.975107192993164,-1.0476180884954434,27.489177703857425,-0.042682939497648786
5420,2000-10-23,25.91991233825684,26.62337684631348,25.32467460632324,26.62337684631348,2841300.0,-0.026422813008187163,2.6923035209778465,-3.249984579188019,50.68806779477956,56.147017620264506,1.4018815713767339,0.06474025299179686,0.8043492613096497,-1.000848747519207,10.286704157877791,1.2987022399902415,0.23691996122730785,-0.21239261627196981,-2.9310482612408038,2.506263028696864,-1.5717204387563868,1.1469352062124472,3.517316818237301,23.913026820510794,-14.036710151025957,1.3593278224844174,10,1.461039543151852,0.45995807647704723,1.4678044319152797,-1.3257560729980504,-1.2445869445800781,0,0.005219250540435594,-2.499993391051467,26.62337684631348,-3.0000000000000133,26.488094329833984,-1.8695676161110277,26.975107192993164,0.005219250540435594
5421,2000-10-24,25.541126251220703,26.19047546386719,25.162338256835934,25.91991233825684,2854005.0,-0.0146137101890218,1.2352938737173396,0.5384579928311576,54.0342367401447,55.098969861791005,1.6486498018114304,0.4540187080610245,1.2005511466769399,-0.6076413916617014,10.471931918059765,1.028137207031257,0.7187804349766438,-0.5830618858337395,-3.308070405025468,2.141946633357989,-1.945566145429602,0.779442373762123,3.81385181427002,14.285724562045985,-26.71110842302032,1.3625042595958636,10,1.758657455444336,0.8387441635131836,1.9412875175476074,-0.8522729873657227,-2.9220790863037145,1,0.049788117398479326,2.6923035209778465,25.91991233825684,-2.499993391051467,26.62337684631348,-3.0000000000000133,26.488094329833984,0.049788117398479326
5422,2000-10-25,24.24242401123047,25.243505477905273,23.89069366455078,25.216449737548828,4310691.0,-0.05084749306730996,1.6315783615316117,2.571440080969597,51.877930076965995,53.848742101146236,2.5495414087222983,1.6677541736776078,2.513276344190764,0.7058528413655836,11.312413343111619,1.6504325866699219,1.0908771760167646,-1.7735390663146973,-4.620468418532965,1.0733902859035709,-3.1970037424238313,-0.3500743902055632,4.944848461914063,9.774403410927977,-32.90167518626929,1.423464676109134,10,1.9345245361328125,2.137446403503418,3.246753692626953,0.4464292526245117,-0.3787879943847656,2,0.1149553596015489,1.2352938737173396,25.541126251220703,2.6923035209778465,25.91991233825684,-2.499993391051467,26.62337684631348,0.1149553596015489
5423,2000-10-26,24.458873748779297,24.86471939086914,24.24242401123047,24.67532539367676,3203970.0,0.008928551759038506,1.0909070517852966,0.22222374527581779,53.6299707038747,53.38907298123281,1.938933640985713,1.4309072929538758,2.3066759624724824,0.49480362381708076,12.198315428748602,0.6222953796386719,1.011054606676062,-1.4975654602050774,-4.425400767273324,1.430269846863169,-2.961483113739199,-0.033647806670956015,4.410603995849609,17.948673145437354,-27.61075714881862,1.463917653534123,10,1.3933992385864258,1.9209966659545898,3.1250009536743164,0.2299795150756836,-0.24350547790527344,3,0.1106194614353937,1.6315783615316117,24.24242401123047,1.2352938737173396,25.541126251220703,2.6923035209778465,25.91991233825684,0.1106194614353937
5424,2000-10-27,23.376623153686523,24.350648880004886,23.376623153686523,24.350648880004886,2758371.0,-0.04424776897778404,-1.0000000000000073,4.499969158376087,47.228381686648746,52.68239060858038,2.7315904256927084,2.464793849762664,3.352385850835276,1.5839925384578386,13.267799122690722,1.0822505950927734,0.6592578047953239,-2.4688853263854966,-5.614372147382298,0.6766014946113046,-4.041628736883897,-0.896141915887096,5.194127546137693,0.0,-45.92808640898161,1.5727434104984,10,2.2186145782470703,3.0032472610473633,3.841991901397705,1.312230110168457,-0.13528060913085938,4,0.16782409192235392,1.0909070517852966,24.458873748779297,1.6315783615316117,24.24242401123047,1.2352938737173396,25.541126251220703,0.16782409192235392
5425,2000-10-30,23.80952453613281,24.24242401123047,23.376623153686523,23.7012996673584,3286899.0,0.01851855931458668,-1.2857078116463447,-0.1111108935320225,30.000004146800023,49.9409571581324,2.0948284014069927,1.953028184957752,2.909026674324391,1.1545690509295632,14.39507904438514,0.8658008575439453,0.30325417179499325,-1.922347640991216,-5.193524299531742,1.3488290175493098,-3.557935970261479,-0.28675931172095304,4.345695960000391,15.384651883825788,-23.6011599064205,1.6355883292702624,10,1.7857131958007848,2.5703458786010778,3.3008651733398473,0.8793287277221715,0.9740257263183629,0,0.11022724578163934,-1.0000000000000073,23.376623153686523,1.0909070517852966,24.458873748779297,1.6315783615316117,24.24242401123047,0.11022724578163934
5426,2000-10-31,23.944805145263672,24.43181800842285,23.647186279296875,24.350648880004886,2314389.0,0.005681785410101892,1.7619028436575794,-3.750004405985246,22.727277929132256,46.26096030272077,1.568891343888918,1.7654938039276509,2.767261350524791,1.0283404198308475,15.493035903235533,0.7846317291259766,0.07256119067168498,-1.6964284896850579,-5.063653661776279,1.6707966824061629,-3.3800410757306665,-0.012815903639449289,3.828127563473796,30.434804819040767,-1.681729483128887,1.68361258604561,10,1.4880952835083008,2.435065269470215,2.827381134033203,0.7440481185913086,1.217533111572262,1,0.030508506708712524,-1.2857078116463447,23.80952453613281,-1.0000000000000073,23.376623153686523,1.0909070517852966,24.458873748779297,0.030508506708712524
5427,2000-11-01,25.10822486877441,25.37878799438477,24.86471939086914,25.10822486877441,4108335.0,0.04858756279087384,-1.111117203349384,-0.0,32.94460731279821,43.94446089355012,0.1260620726391899,0.6727942366836075,1.605944882162401,-0.1308345246942757,15.59948128126437,1.4339828491210973,-0.04926463481369936,-0.556006622314456,-3.9008853320449113,2.7888720874159993,-2.2284459771796854,1.1164327325507735,2.3130030755589814,86.48647103821875,58.02814914674995,1.6724393548652277,11,0.10822486877441762,1.2716455459594762,1.6639614105224645,-0.41937160491943004,0.16233825683594105,2,-0.09913794053011937,1.7619028436575794,23.944805145263672,-1.2857078116463447,23.80952453613281,-1.0000000000000073,23.376623153686523,-0.09913794053011937
5428,2000-11-02,24.37770652770996,25.10822486877441,24.29653739929199,25.08116912841797,1722798.0,-0.029094782481932868,1.1428596605629286,-100.0,34.76923857797554,41.988857218791075,0.58752488563767,1.52631694180522,2.293487143563482,0.602315839765069,14.924797096562664,0.8116874694824219,-0.29733597648383636,-1.3149340629577644,-4.60264904523234,1.9727809193168113,-2.958791554095054,0.32892342817952525,2.719953033371681,50.00004763215772,24.364045310745414,1.6438574911372887,11,0.6222934722900391,2.002163887023926,2.394479751586914,0.31114673614501953,2.1645011901855504,3,-0.021087730721506492,-1.111117203349384,25.10822486877441,1.7619028436575794,23.944805145263672,-1.2857078116463447,23.80952453613281,-0.021087730721506492
5429,2000-11-03,24.215368270874023,25.054113388061523,24.13419914245605,24.26948165893555,2913834.0,-0.006659291621687546,-7.499951534590838,0.07692432832543473,36.33440572777863,40.394005878013196,0.416125944528293,1.8293258638567416,2.434935678451808,0.7516804746567622,14.252671179589225,0.9199142456054723,-0.5512826511392177,-1.5070342063903794,-4.725808139906306,1.711739727125547,-3.1164211731483427,0.10235276036758378,2.584608377616007,41.89191120222606,16.416779107103473,1.6093869667579632,11,0.568181037902832,2.1645021438598633,2.5568180084228516,0.47348499298095703,2.922077178955078,4,0.0,1.1428596605629286,24.37770652770996,-1.111117203349384,25.10822486877441,1.7619028436575794,23.944805145263672,0.0
5430,2000-11-06,23.91774940490723,24.215368270874023,23.62013053894043,24.215368270874023,2728803.0,-0.01229049513670899,3.0,5.4999118818507595,26.92308166323268,37.381655313911864,0.44686335276008293,2.230657150804028,2.6955644269557304,1.0461276637166605,13.666265607950907,0.5952377319335938,-0.7723898028888172,-1.797889041900632,-5.031965987086469,1.4361879032852052,-3.4149275144935487,-0.18085056930771515,2.608358963998519,16.923071917470395,-6.560704553255967,1.617038472592918,11,0.4599561691284144,2.4621210098266566,2.5365252494811976,0.7711038589477504,2.8138523101806605,0,-0.02828053964863375,-7.499951534590838,24.215368270874023,1.1428596605629286,24.37770652770996,-1.111117203349384,25.10822486877441,-0.02828053964863375
5431,2000-11-07,24.080087661743164,24.350648880004886,23.62013053894043,24.13419914245605,4683987.0,0.00678735503444261,2.000007832877692,0.18181468616618052,30.4029456316225,34.99554593109592,0.06200202406318667,1.897087923746998,2.490817971399167,0.8666251256684063,13.572907199250213,0.7305183410644567,-1.0009196263646452,-1.465096282958985,-4.6647655140065645,1.7345729480885943,-3.064930898482775,0.1347383325648046,2.194061889945047,26.153877856021847,2.486743946025996,1.59983461552379,11,0.29761791229248047,2.2997827529907227,2.3741869926452637,0.6087656021118164,1.2445869445800746,1,0.029213456802552384,3.0,23.91774940490723,-7.499951534590838,24.215368270874023,1.1428596605629286,24.37770652770996,0.029213456802552384
5432,2000-11-08,24.29653739929199,24.540042877197266,23.97186088562012,24.350648880004886,2861628.0,0.008988743753317152,1.6250066089776187,1.000000000000197,34.600771055737326,32.88119041463621,-0.1631181091674101,1.4233202926247657,2.2135393869409192,0.6515919693481109,12.810845432742891,0.5681819915771449,-1.1687690963964066,-1.038960456848148,-3.9638529024954785,1.8859319887991823,-2.5014066796718133,0.4234857659755171,1.745810040556087,45.45456875889193,19.348337578712922,1.4624462228236652,11,0.0811681747436559,2.083333015441898,1.9142308235168493,0.39231586456299183,1.2987003326416051,2,0.03563474265140254,2.000007832877692,24.080087661743164,3.0,23.91774940490723,-7.499951534590838,24.215368270874023,0.03563474265140254
5433,2000-11-09,24.05303001403809,24.783550262451172,23.863636016845703,24.51298713684082,3550470.0,-0.010022308168940786,-1.193548973948479,8.50017624250851,32.20973367445809,31.21245174661503,0.018736550149569098,1.4065172575754126,2.4039094469514275,0.8994344553424192,11.650122080887538,0.9199142456054688,-1.3768648727221624,-1.071428871154783,-3.697473727332312,1.5546159850227461,-2.3844512992435476,0.24159355693398155,1.7760594829170628,30.188608975552906,3.6750492538310944,1.313022428088764,11,0.32467555999755504,2.3268404006957972,1.995400428771969,0.635823249816891,3.78787803649902,3,0.05061870004991764,1.6250066089776187,24.29653739929199,2.000007832877692,24.080087661743164,3.0,23.91774940490723,0.05061870004991764
5434,2000-11-10,24.05303001403809,24.540042877197266,24.02597427368164,24.02597427368164,3528756.0,0.0,-37.000704970038775,-0.05882230976571417,35.68464997314727,31.844079060653613,0.139438561456803,1.2332128083426284,2.3496765451713166,0.8882611532501841,11.269555658033147,0.514068603515625,-1.4704184890278924,-0.9212665557861293,-3.4227018000765916,1.5801686885043331,-2.1719841779313604,0.32945106635910193,1.579862175455574,37.20922607288622,9.938478066602201,1.250717622145232,11,0.44642925262450817,2.3538961410522425,1.5354442596435511,0.635823249816891,3.7067108154296804,4,0.1034870742856373,-1.193548973948479,24.05303001403809,1.6250066089776187,24.29653739929199,2.000007832877692,24.080087661743164,0.1034870742856373
5435,2000-11-13,23.484848022460934,24.64826774597168,23.45779228210449,24.24242401123047,2088240.0,-0.02362205473678569,-1.933334586589825,-28.000563976027472,34.67741156071001,33.17187168638447,0.7338991950899612,1.6471838340474498,2.8410770841992097,1.456972838749298,11.251590897260014,1.190475463867191,-1.6264244264323864,-1.3379333496093793,-3.813357027170703,1.1374903279519444,-2.575645188390041,-0.10022151082871744,1.9675426441681587,2.0407752212338397,-25.76241604086158,1.2377118387806618,11,0.933442115783695,2.922078132629398,2.1036262512207067,1.2851734161376989,3.3008651733398473,0,0.15552995803399794,-37.000704970038775,24.05303001403809,-1.193548973948479,24.05303001403809,1.6250066089776187,24.29653739929199,0.15552995803399794
5436,2000-11-14,23.80952453613281,24.02597427368164,23.593074798583984,23.7012996673584,2882187.0,0.013824935693062868,-1.6666666666666667,-0.1428567831857908,46.22642387805588,34.64762908252421,0.4336142616297458,1.0885109773531916,2.4295974827352076,1.1247831222236009,10.996280187011,0.5411262512207067,-1.602242668568028,-0.8292741775512731,-2.9982763234320124,1.3397279683294663,-1.9137752504916428,0.2552268953890966,1.476804729460877,26.530653350194655,-3.4062851499435354,1.0845010729403701,11,0.4734840393066406,2.597401618957523,1.7789497375488317,1.4610385894775426,3.2738075256347656,1,0.12272723777077532,-1.933334586589825,23.484848022460934,-37.000704970038775,24.05303001403809,-1.193548973948479,24.05303001403809,0.12272723777077532
5437,2000-11-15,25.10822486877441,25.189393997192386,24.48593139648437,24.567100524902344,6387150.0,0.05454541230635335,1.0,5.0000000000001315,54.76190809219593,36.86903680632648,-0.9667501804587246,-0.376527421564834,1.0373338726526704,-0.1722267671375839,10.20281575838739,1.3798694610595774,-1.384051406026508,0.5627702713012646,-1.325390632353809,2.450931174956338,-0.38131018052627397,1.506850723128803,-1.731601715087887,95.31248278915827,61.22115541242327,0.9440804518275375,11,-0.784631729125973,1.2987012863159215,0.8319811820983922,0.16233825683594105,2.6515159606933594,2,0.008620670663899155,-1.6666666666666667,23.80952453613281,-1.933334586589825,23.484848022460934,-37.000704970038775,24.05303001403809,0.008620670663899155
5438,2000-11-16,25.67640686035156,26.08225059509277,25.216449737548828,25.216449737548828,5185257.0,0.022629317466555054,-2.7647024673439615,0.8500026435910532,68.24034217896747,40.414140856458566,-1.4877959084873815,-1.0631448912528647,0.3820063590555165,-0.732373121037206,9.999297395586453,0.9740257263183594,-1.0933879143124514,1.1715366363525348,-0.5700133178816351,2.9130865905867047,0.30076165923544806,2.0423116134696215,-2.2635282897949196,84.53609521123975,44.22676051589895,0.8707749771170856,11,-0.9063854217529297,0.7305192947387731,0.5343623161315953,-0.365259170532223,4.38311767578125,3,-0.0031612339241789966,1.0,25.10822486877441,-1.6666666666666667,23.80952453613281,-1.933334586589825,23.484848022460934,-0.0031612339241789966
5439,2000-11-17,25.48701286315918,26.2987003326416,25.37878799438477,26.028139114379886,4894197.0,-0.00737618772838633,-1.4285678318579749,-1.1764710760937345,63.839278829949244,44.51594054164929,-1.2282087425883965,-1.0153046953131124,0.5125300928863901,-0.5440634403428177,9.931162541009634,0.9199123382568324,-0.9701370654645984,1.0389608383178697,-0.4702180848019175,2.548139761437657,0.28437137675797786,1.7935502998777615,-1.9673594116210964,71.42859061105617,26.811185918743078,0.7545894615598935,11,-0.6087665557861328,0.43290042877197266,0.892857551574707,-0.0676412582397461,5.600648880004886,4,0.09235665238669166,-2.7647024673439615,25.67640686035156,1.0,25.10822486877441,-1.6666666666666667,23.80952453613281,0.09235665238669166
5440,2000-11-20,26.055194854736328,26.27164459228516,25.541126251220703,25.75757598876953,4146681.0,0.022293000542187524,-1.0000000000000098,-0.549998942567302,66.24999853134182,48.498946419395885,-1.6330405947913142,-1.6578298015956463,-0.13791745552606471,-1.1222411276754478,10.61459263247137,0.7846317291259801,-0.8023239054136084,1.6003787040710442,0.062484033804693695,3.1382733743373947,0.8314313689378707,2.3693260392042177,-2.368798590332034,91.00003031313469,42.74671213483081,0.7689473351331744,11,-1.1769485473632812,-0.4599571228027344,0.3246755599975586,-0.13528156280517578,5.627704620361328,0,0.06542058058804301,-1.4285678318579749,25.48701286315918,-2.7647024673439615,25.67640686035156,1.0,25.10822486877441,0.06542058058804301
5441,2000-11-21,26.81277084350586,27.21861457824707,26.24458885192871,26.2987003326416,3342108.0,0.029075813594685807,-2.1304385139504873,1.7272779707507147,64.00000125325501,51.765527552453406,-2.1928192698374716,-2.440371788274785,-0.970652039525163,-1.8773008132151219,11.706285725073299,1.1634197235107422,-0.6150732154637097,2.294372463226317,0.48600904024871383,4.10273588620392,1.3901907517375172,3.1985541747151167,-2.9696363350073263,85.14852590853857,40.00756151108643,0.9041817114888009,11,-1.4745674133300781,-1.2175331115722656,-0.43290042877197266,-0.784632682800293,3.5173168182373047,1,-0.001009132844307703,-1.0000000000000098,26.055194854736328,-1.4285678318579749,25.48701286315918,-2.7647024673439615,25.67640686035156,-0.001009132844307703
5442,2000-11-22,27.02922058105469,27.083332061767575,26.32575798034668,26.70454406738281,2796717.0,0.008072635939498918,2.500000000000041,0.6315797284812824,73.78638949355778,56.38515597679782,-2.2136637091406683,-2.5690536404294058,-1.233383195129047,-2.0959982211027928,12.042135200845133,0.7575740814208949,-0.30292353182945675,2.371482372283939,0.2502562474172976,4.492708497150581,1.3108693098506166,3.4320954347172616,-2.916047666976276,90.5405392531851,44.113416398839135,1.0606130624333212,11,-1.6910171508789098,-1.4339828491210973,-0.6493501663208043,-0.9875535964965856,3.6255416870117188,2,0.0020019623041152013,-2.1304385139504873,26.81277084350586,-1.0000000000000098,26.055194854736328,-1.4285678318579749,25.48701286315918,0.0020019623041152013
5443,2000-11-24,27.16450119018555,27.38095283508301,26.893938064575195,27.326839447021484,1023561.0,0.005004976326460575,2.599983081196091,-0.49999999999997813,76.58535142743277,60.92967836060732,-2.079889630752973,-2.625872263217051,-1.4090940244845171,-2.199497765899853,12.472655731730118,0.48701477050781605,-0.01911846548267704,2.3714816093444853,-0.02375022757603773,4.766713446265008,1.1738656908842238,3.5690975278047468,-2.802892942973642,89.1891196719859,40.44556693793925,1.197615918460261,11,-1.7451286315918004,-1.7316007614135778,-0.771102905273441,-0.9469690322876012,1.4610404968261683,4,0.021912408224056712,2.500000000000041,27.02922058105469,-2.1304385139504873,26.81277084350586,-1.0000000000000098,26.055194854736328,0.021912408224056712
5444,2000-11-27,27.29978370666504,27.40800857543945,26.94805145263672,27.110389709472656,2690919.0,0.0049801215024101175,1.2666710530644694,-1.1666627502585085,81.40702093470766,66.12185717994039,-1.9066964563836777,-2.584689975763361,-1.610235528173071,-2.291521653718668,12.387348343999486,0.4599571228027308,0.22928768795692633,2.3106060981750502,-0.23413138108963594,4.855343577439736,1.038237358542709,3.5829748378073916,-2.636241000666022,94.20290891555254,39.72267202350507,1.2723687396323424,11,-1.7992420196533203,-1.9074678421020508,-0.8455085754394531,-0.9199132919311523,-0.027057647705078125,0,0.10109020859363071,2.599983081196091,27.16450119018555,2.500000000000041,27.02922058105469,-2.1304385139504873,26.81277084350586,0.10109020859363071
5445,2000-11-28,26.43398284912109,27.40800857543945,26.406925201416016,27.29978370666504,2774541.0,-0.03171456839537412,-1.1764665634116378,-4.571427132743203,69.33332163628722,68.68929026418832,-0.6465600429746345,-1.5939107048938403,-0.8071022489836075,-1.390945675301726,12.080921139092032,1.001083374023434,0.5199315241123124,1.3135823249816845,-1.2456533225333644,3.8728179724967333,0.03396450122415828,2.5932001487392107,-1.4411042387892223,16.27907739271115,-40.05818900422934,1.2796178237575246,11,-0.4870128631591797,-1.041666984558102,0.39231586456299183,-0.05411243438720348,2.7326850891113352,1,0.17604910015282504,1.2666710530644694,27.29978370666504,2.599983081196091,27.16450119018555,2.500000000000041,27.02922058105469,0.17604910015282504
5446,2000-11-29,24.67532539367676,26.46103858947754,24.64826774597168,26.43398284912109,4848690.0,-0.06653017312912435,1.00000210434832,2.031249380409695,52.482269858133904,68.43599712707032,1.3944702181085908,0.2342939831168458,0.8944173053433531,0.3973655622976757,11.673554968145474,1.8127708435058594,0.7443171258885641,-0.4816011428832958,-2.990549259983837,2.027346974217245,-1.736075201433568,0.7728729156669765,2.732683181762688,0.9804416203205533,-54.38981407475819,1.2544740585502707,11,1.352812767028805,0.7169904708862269,2.2050857543945277,1.7045450210571254,4.788961410522457,2,0.2839911518741973,-1.1764665634116378,26.43398284912109,1.2666710530644694,27.29978370666504,2.599983081196091,27.16450119018555,0.2839911518741973
5447,2000-11-30,22.61904716491699,24.86471939086914,22.29437255859375,24.567100524902344,8802255.0,-0.08333337842372324,1.0212761649206512,1.1076934589818543,42.406877138096995,65.56561212252916,3.4201967080843154,2.2077185784442683,2.8658687166097714,2.443992724566531,12.582409243909934,2.5703468322753906,0.9904848650629638,-2.4134204864501996,-5.167520116893343,0.3406791439929435,-3.790470301671771,-1.036370671228628,4.788961410522461,6.349192732014417,-50.04978054455962,1.377049815221572,11,2.232143402099613,2.232143402099613,4.220779895782474,3.760823249816898,6.195888519287113,3,0.3409091656516061,1.00000210434832,24.67532539367676,-1.1764665634116378,26.43398284912109,1.2666710530644694,27.29978370666504,0.3409091656516061
5448,2000-12-01,23.863636016845703,24.080087661743164,22.916667938232425,23.26839828491211,5190339.0,0.05502392929526745,1.2631520363904785,-0.3055551475951709,49.11392391508617,63.929461576433255,2.1137028920182566,0.9725029078245164,1.5936504559794855,1.205964296432402,13.14298149022028,1.4610404968261754,1.158386784512338,-1.1431281089782708,-3.932329070383066,1.6460728524265242,-2.5377285896806683,0.25147237172412673,3.339827117919917,30.68782082030037,-26.976152917945267,1.3946004807023982,12,0.9875545501708984,0.9875545501708984,2.414773464202881,2.5162343978881836,4.8971862792968714,4,0.28458053275815764,1.0212761649206512,22.61904716491699,1.00000210434832,24.67532539367676,-1.1764665634116378,26.43398284912109,0.28458053275815764
5449,2000-12-04,24.215368270874023,24.972944259643555,24.1612548828125,24.40476226806641,2922843.0,0.014739256573475634,-4.4545209851383305,-0.3181821094861568,53.4883750584048,62.511503412773585,1.7462556343423685,0.6543178712918731,1.2230397421325137,0.8732726607209997,13.347821196064585,1.1093082427978516,1.179313878672005,-0.7913958549499505,-3.5805968163547455,1.9978051064548445,-2.185996335652348,0.603204625752447,2.7917312408447224,37.566140921097904,-26.0129243274491,1.3946004807023982,12,0.6358222961425781,0.6358222961425781,1.9007034301757812,2.1645021438598633,4.599567413330078,0,0.1821229133005673,1.2631520363904785,23.863636016845703,1.0212761649206512,22.61904716491699,1.00000210434832,24.67532539367676,0.1821229133005673
5450,2000-12-05,23.241342544555664,24.891775131225586,22.94372367858887,24.24242401123047,4765530.0,-0.0402234529503277,-1.4406791001886718,5.285708530972639,47.44525484845934,60.67208714557407,2.547005877949335,1.6601894165982358,2.1752019043427353,1.8625964399677173,13.458111505137627,1.9480514526367152,1.0274509859089775,-1.7316012382507324,-4.591898738417264,1.128696261915799,-3.161749988333998,-0.3014524881674667,3.5772478890380803,22.72728313099413,-43.65702276285112,1.4301487500832664,12,1.6098480224609375,1.6098480224609375,2.746211528778076,3.1385278701782227,4.92424201965332,1,0.17345742857478164,-4.4545209851383305,24.215368270874023,1.2631520363904785,23.863636016845703,1.0212761649206512,22.61904716491699,0.17345742857478164
5451,2000-12-06,24.783550262451172,25.08116912841797,23.4036808013916,23.4036808013916,5471697.0,0.06635622339539826,-1.4313724948130415,-1.378378790332568,48.571431928361726,57.87042519388562,0.7673807759502296,0.18275550005792596,0.6163890939566272,0.3525861533154355,13.641919095655677,1.8398265838623047,0.9580858501854443,-0.2245666503906243,-3.0557880111996987,2.60665471041845,-1.6401773307951615,1.191044030013913,1.8540714561425737,89.32039499440143,25.49668414622147,1.4156106804045374,12,0.06764030456542969,0.06764030456542969,1.2040038108825684,1.5963201522827148,3.409090042114258,2,0.17685592376254444,-1.4406791001886718,23.241342544555664,-4.4545209851383305,24.215368270874023,1.2631520363904785,23.863636016845703,0.17685592376254444
5452,2000-12-07,25.162338256835934,25.97402572631836,25.027055740356445,25.432899475097656,4261950.0,0.01528384716368314,-2.4999964752243518,-0.19607740144778948,47.69976113429292,54.66091516131453,0.10719964840776086,-0.13475190531172387,0.20237702381660228,0.0007488917478077894,13.75639607572775,1.1904754638671875,0.8221606386172624,0.11093130111693839,-2.7008887363087517,2.9227513385426285,-1.2949787175959067,1.5168413198297834,1.3015534953578118,73.4513417878192,11.741672198842437,1.4059100187128455,12,-0.3111476898193324,-0.3111476898193324,0.7440471649169957,1.2175321578979528,1.6233749389648473,3,0.17096775758487226,-1.4313724948130415,24.783550262451172,-1.4406791001886718,23.241342544555664,-4.4545209851383305,24.215368270874023,0.17096775758487226
5453,2000-12-08,25.27056312561035,25.2976188659668,24.67532539367676,25.162338256835934,3465000.0,0.004301065650964109,6.666717580570919,-0.4000014099202064,49.024392508484404,51.06284533617861,-0.3329458090899031,-0.15503407123545188,0.08388203104391323,-0.07271014241396756,14.181575945874991,0.6222934722900391,0.6442319413268223,0.15827951431274556,-2.614984957629776,2.9315439862552672,-1.2283527216585135,1.5449117502840046,1.0265478588393933,76.78572664942457,15.631874497150427,1.3866322359712602,12,-0.41937255859375,-0.41937255859375,0.5275969505310059,1.1093072891235352,0.5411243438720739,4,0.14025696779988728,-2.4999964752243518,25.162338256835934,-1.4313724948130415,24.783550262451172,-1.4406791001886718,23.241342544555664,0.14025696779988728
5454,2000-12-11,26.54220771789551,26.78571319580078,26.055194854736328,26.08225059509277,3650262.0,0.05032118144594944,-1.842104482042149,4.250013217955196,52.06421955305467,49.14405621581944,-1.9258805470288038,-1.2971391492680624,-1.1817233085489143,-1.2875849946576032,14.244171392317712,1.5151500701904297,0.4046242018800186,1.3054652214050328,-1.49096463351664,4.101895076326706,-0.09274970605580535,2.703680148865871,-4.247835159301761,93.66199525494856,34.78465061929975,1.398214927460837,12,-2.0021648406982457,-1.6910171508789098,-0.852272510528568,-0.16233730316162465,-0.48701286315918324,0,0.0835881702768535,6.666717580570919,25.27056312561035,-2.4999964752243518,25.162338256835934,-1.4313724948130415,24.783550262451172,0.0835881702768535
5455,2000-12-12,27.1374454498291,27.462120056152344,26.19047546386719,26.569263458251953,2765532.0,0.022426082195576624,1.0888903510214765,1.2352933858594044,51.39534574897564,49.02328687035741,-2.6941577310984997,-1.691423028722511,-1.7795808392885846,-1.8051669173866536,13.922277701148907,1.2716445922851527,0.13152347986189028,1.7180730819702141,-1.0737027631444072,4.509848927084835,0.3221851594129035,3.113961004527525,-4.7532460784912125,92.00001315918715,34.940258021046674,1.395887922557311,12,-2.2591991424560547,-2.2591991424560547,-1.5557355880737305,-0.7575750350952148,-0.5411262512207031,1,0.0618145962734884,-1.842104482042149,26.54220771789551,6.666717580570919,25.27056312561035,-2.4999964752243518,25.162338256835934,0.0618145962734884
5456,2000-12-13,26.73160171508789,27.57034683227539,26.70454406738281,27.00216484069824,1849617.0,-0.014955119319964072,-4.333294169481474,-0.47619095575226555,48.74141953951044,49.72712491495891,-2.196994287238084,-1.1124774593407167,-1.3706600232440351,-1.3167587905764435,13.60743158732516,0.8658027648925817,-0.21122872511193336,1.1661254882812493,-1.576327037658693,3.9085780142211917,-0.20510077468872367,2.5373517512512223,-4.144285516357424,71.02801706389073,17.451394087715506,1.3712262629699716,12,-1.4880943298339844,-1.7992420196533203,-1.352813720703125,-0.3517313003540039,-0.10822486877441051,2,0.05364373090714292,1.0888903510214765,27.1374454498291,-1.842104482042149,26.54220771789551,6.666717580570919,25.27056312561035,0.05364373090714292
5457,2000-12-14,25.32467460632324,26.94805145263672,25.243505477905273,26.78571319580078,2320395.0,-0.05263160523488397,-1.100000352477979,5.399991540538529,42.97520841717428,49.04504541519091,-0.40891470000225993,0.32833064192413275,0.058820785254614094,0.16841378989105493,14.482907624129002,1.7045459747314453,-0.4828879557276622,-0.2516241073608434,-2.9881809879172962,2.4849327731956095,-1.6199025476390716,1.1166543329173848,-2.4383765695800754,22.42985851465068,-25.54146864378627,1.368278440278227,12,-0.06763935089110973,-0.3923149108886683,0.05411338806152699,1.055195808410648,1.2716445922851598,3,0.1132478795019185,-4.333294169481474,26.73160171508789,1.0888903510214765,27.1374454498291,-1.842104482042149,26.54220771789551,0.1132478795019185
5458,2000-12-15,25.595237731933594,26.055194854736328,25.27056312561035,25.32467460632324,3412563.0,0.010683775006641083,-3.142875126515033,-0.18518547529063326,43.5582806166073,47.94170158832452,-0.45596912015891533,0.05415109225546644,-0.15854032761102488,-0.03363251763869357,14.788253531809515,0.7846317291259766,-0.5040218424913654,0.022997474670411577,-2.7131750166791875,2.7591699660200106,-1.345088771004388,1.391083720345211,-2.4278967674584955,15.116297179767773,-25.891412608116593,1.3680862456747995,12,-0.33820247650146484,-0.6628780364990234,-0.21644973754882812,0.784632682800293,2.0562763214111364,4,0.04651160017872802,-1.100000352477979,25.32467460632324,-4.333294169481474,26.73160171508789,1.0888903510214765,27.1374454498291,0.04651160017872802
5459,2000-12-18,27.84090805053711,27.9761905670166,26.001081466674805,26.028139114379886,3471468.0,0.08773781834429806,-1.1159417032341117,6.699985195942177,54.814810656637846,48.76054112256658,-2.3839731771511303,-2.1145431199770464,-2.317711169174377,-2.2039441288430766,14.970378592734047,2.380952835083008,-0.18641956325477338,2.1509730339050286,-0.766274704933803,5.06822077274386,0.6923491644856128,3.6095969033244444,-4.409386733993994,95.04946555976977,48.810555586501394,1.458623869419416,12,-2.150972366333008,-2.7056264877319336,-2.4621200561523438,-1.4610376358032227,-1.02813720703125,0,-0.07288629298193938,-3.142875126515033,25.595237731933594,-1.100000352477979,25.32467460632324,-4.333294169481474,26.73160171508789,-0.07288629298193938
5460,2000-12-19,27.75974082946777,28.46320343017578,27.65151405334473,27.84090805053711,3077613.0,-0.0029153941718425003,-4.454520985138437,-0.04477527138202229,61.92468650100488,50.24423607508249,-1.7818487566646262,-2.0017592333080465,-2.163159988551886,-2.041508996568478,15.257771419857246,0.8116893768310511,-0.011913893401864328,1.9845785140991161,-1.0737834747638608,5.042940502962093,0.45539751966762765,3.5137595085306046,-3.9646459728867747,78.15128589276722,25.105706100828982,1.5291809944314894,12,-1.1904764175415004,-2.3809528350830043,-2.306548118591305,-1.3798704147338832,-1.4523811340331996,1,-0.0614035262505771,-1.1159417032341117,27.84090805053711,-3.142875126515033,25.595237731933594,-1.100000352477979,25.32467460632324,-0.0614035262505771
5461,2000-12-20,26.78571319580078,27.9761905670166,26.515151977539066,27.59740257263184,2694615.0,-0.03508777836401955,-1.1600027070353371,10.000211491011237,67.57990669149785,52.45314113699414,-0.5519954258986068,-1.085517682035963,-1.2363279213674758,-0.9945084121337757,14.580067621501335,1.4610385894775355,0.07509770932147575,1.0119037628173828,-2.0445489722935335,4.068356497928299,-0.5163226047380753,2.540130130372841,-2.523807481860306,47.89914273815511,-10.596619015096202,1.5282263675554575,12,-0.21644878387451172,-1.4069252014160156,-1.3731050491333008,-0.40584278106689453,-1.5216445922851562,2,-0.007070709516223572,-4.454520985138437,27.75974082946777,-1.1159417032341117,27.84090805053711,-3.142875126515033,25.595237731933594,-0.007070709516223572
5462,2000-12-21,27.083332061767575,27.16450119018555,26.5963191986084,26.78571319580078,2390388.0,0.011111104781538872,1.4705867717188246,-0.3666659617115311,64.76426477801402,54.20201583360855,-0.6129201556412553,-1.4533909030090477,-1.6109298522705124,-1.2279151443036618,13.865739867773089,0.568181991577152,0.34655066049740313,1.3068170547485316,-1.754406874587822,4.368040984084885,-0.22379490991964346,2.8374290194167067,-2.401296576203567,56.77961696984748,-5.017465101251872,1.5306119646681762,12,-0.22997760772704723,-1.704544067382809,-1.738364696502682,-0.7034616470336879,-2.148267745971676,3,-0.016982962598734108,-1.1600027070353371,26.78571319580078,-4.454520985138437,27.75974082946777,-1.1159417032341117,27.84090805053711,-0.016982962598734108
5463,2000-12-22,27.75974082946777,27.78679656982422,26.839826583862305,26.839826583862305,1717485.0,0.024975094133821596,-1.058822309765706,3.0909137517784377,65.78313310317225,55.726339561399385,-1.0047691749920347,-2.195482893075596,-2.3510710904008825,-1.845894885862176,13.025884772927515,0.9469699859619141,0.530255715204202,1.9534638404846163,-1.1754051412496622,5.082332822218895,0.38902934961747704,3.5178983313517556,-2.699588549442584,71.42860462900329,6.29521730242962,1.5644344908671388,12,-0.9063863754272425,-2.3809528350830043,-2.394481182098385,-1.3798704147338832,-3.032466888427731,4,-0.04191039239186145,1.4705867717188246,27.083332061767575,-1.1600027070353371,26.78571319580078,-4.454520985138437,27.75974082946777,-0.04191039239186145
5464,2000-12-26,30.05952453613281,30.30303001403809,28.300865173339844,28.300865173339844,2814273.0,0.08284600784974727,-1.276921708725401,1.9117644619531446,77.15517130051163,58.588542400458934,-3.076700089640404,-4.50909660193863,-4.649926868986704,-4.071123207705497,12.568258208602224,2.5432891845703196,0.7770974028269251,4.115260505676265,0.5029891934505635,7.727531817901966,2.309124849563414,5.921396161789115,-4.659067141092564,93.57145410810685,22.120817494622543,1.8061356561128508,12,-2.2862567901611293,-3.760823249816891,-4.4710507392883265,-3.6796541213989222,-4.020563125610348,1,-0.08010806957021388,-1.058822309765706,27.75974082946777,1.4705867717188246,27.083332061767575,-1.1600027070353371,26.78571319580078,-0.08010806957021388
5465,2000-12-27,31.087661743164066,31.11471939086914,29.6536808013916,30.086580276489254,4787244.0,0.03420337556555131,1.769224929368957,0.5692298849078837,76.17977172096411,61.637248198398225,-3.8951932742232813,-5.450147810196519,-5.647725247996203,-5.02358572243158,12.826327146187936,1.461038589477539,1.0522249689352527,4.910713768005376,0.6282581688340834,9.193169367176669,2.7694859684197297,7.051941567591022,-5.09889563384408,99.41173494649391,28.97308348918355,2.141227799585646,12,-2.908549308776859,-4.383115768432621,-5.688581943511966,-4.707791328430179,-4.944805145263675,2,-0.13751085350117143,-1.276921708725401,30.05952453613281,-1.058822309765706,27.75974082946777,1.4705867717188246,27.083332061767575,-0.13751085350117143
5466,2000-12-28,31.682899475097656,32.11580276489258,30.57359313964844,31.087661743164066,3168858.0,0.019147073100937773,1.111105889233528,0.5945946975831342,76.60043710390958,65.3733847191466,-4.150721555768051,-5.790352165915223,-6.236482481059333,-5.545939382708951,13.962426382587173,1.542209625244137,1.2303703259416494,5.1555727958679185,0.28422584884494384,10.026919742890893,2.719899322356433,7.591246269379404,-4.9764999063607895,92.15681531440158,21.1863517452192,2.4356734735114873,12,-2.9897165298461914,-4.477811813354492,-6.446157455444336,-5.3030290603637695,-4.903678894042965,3,-0.16966691397320466,1.769224929368957,31.087661743164066,-1.276921708725401,30.05952453613281,-1.058822309765706,27.75974082946777,-0.16966691397320466
5467,2000-12-29,30.330087661743164,31.70995712280273,30.248918533325195,31.70995712280273,3666894.0,-0.04269848516919306,1.117647546682633,-2.3181821094861585,68.73748137658308,68.17107369247724,-2.249816279357944,-4.037218783975092,-4.876203781882786,-4.13244623348837,13.537320758623878,1.4610385894775355,1.3599704128272485,3.41720895767212,-1.3716143275845383,8.206032242928778,1.022797315043789,5.811620600300451,-2.7581835816213847,66.1538444853118,-3.9124443813774405,2.394411642628329,12,-1.2716455459594727,-3.125,-4.863367080688477,-3.9502172470092773,-3.1655864715576136,4,-0.16702948948669072,1.111105889233528,31.682899475097656,1.769224929368957,31.087661743164066,-1.276921708725401,30.05952453613281,-0.16702948948669072
5468,2001-01-02,30.65476226806641,31.5476188659668,29.92424201965332,30.14069366455078,6787935.0,0.010704703855267006,-2.428563947422493,-0.37254872147173135,66.37931597672367,69.45601872804234,-1.9906616250161626,-4.033850415531038,-5.173784521824853,-4.3999836522826605,13.006495863003774,1.6233768463134801,1.5850810564941682,3.402327251434329,-1.4389161083394093,8.243570611208064,0.9817055715474616,5.822948931321196,-2.355834398381301,61.70211276689578,-5.157257247908888,2.4206216798868674,1,-1.3392848968505895,-3.4496746063232457,-5.188041687011722,-4.274891853332523,-3.814935684204105,1,-0.18658431933849373,1.117647546682633,30.330087661743164,1.111105889233528,31.682899475097656,1.769224929368957,31.087661743164066,-0.18658431933849373
5469,2001-01-03,28.62554168701172,30.68181800842285,28.571428298950195,30.68181800842285,5491794.0,-0.06619593273338042,1.0526324088820784,-4.000003710299764,55.31915357804812,68.72207062549158,0.18055078957877768,-1.7468521262621692,-3.1448524050923012,-2.3300297925517697,12.909413882671034,2.1103897094726562,1.9921070205052196,1.1525979995727553,-3.5044383984102794,5.80963439755579,-1.175920199418762,3.4811161985642727,3.4902610778808594,1.5267401506667748,-59.585051610469044,2.3285181989915165,1,0.6899356842041016,-1.4204540252685547,-3.1994051933288574,-2.245671272277832,-1.4826850891113281,2,-0.13618144902181684,-2.428563947422493,30.65476226806641,1.117647546682633,30.330087661743164,1.111105889233528,31.682899475097656,-0.13618144902181684
5470,2001-01-04,27.27272605895996,28.571428298950195,27.24567031860352,28.54437255859375,5697846.0,-0.047259040294967414,-1.0000000000000053,0.6184219924105888,51.81159026981811,66.97003546752717,1.6282458115317944,-0.08066555554013632,-1.7853727913577018,-0.9456619529899655,11.829509830548298,1.3798713684081996,2.3726200494478675,-0.40178680419921875,-4.615523220204455,3.8119496118060177,-2.508655012201835,1.7050814038033977,4.772189216613768,0.5555442414519483,-56.85221090794142,2.1068682080026178,1,2.0833349227905273,-0.06763839721679688,-1.8262972831726074,-0.8928556442260742,-0.20779037475585938,3,-0.04523803912268498,1.0526324088820784,28.62554168701172,-2.428563947422493,30.65476226806641,1.117647546682633,30.330087661743164,-0.04523803912268498
5471,2001-01-05,29.166667938232425,29.70779228210449,27.78679656982422,27.922077178955078,4821432.0,0.06944453866393907,-1.5357135663715875,-0.978723851035462,62.456145862075246,66.71357781020065,0.12020041727882003,-1.7174533101759621,-3.6382942419020345,-2.813998573042472,11.048229459829322,2.4350662231445277,2.459608470272176,1.2729991912841818,-2.759689744566728,5.305688127135092,-0.7433452766412714,3.289343659209635,2.6862775390624947,43.0303361742344,-18.025201074458955,2.0163444679254545,1,0.311146736145016,-1.9615802764892614,-3.4970250129699743,-2.7867975234985387,-1.7987022399902344,4,-0.1036735271487198,-1.0000000000000053,27.27272605895996,1.0526324088820784,28.62554168701172,-2.428563947422493,30.65476226806641,-0.1036735271487198
5472,2001-01-08,29.46428680419922,30.05952453613281,29.22077941894531,29.54545593261719,3451833.0,0.010204074959713427,-1.9523720005907812,-0.06521752456614889,62.52189561317346,66.35121808908966,0.21885233991334374,-1.7668430688301022,-3.848721109192443,-3.078405429743441,11.017541585015643,0.8928565979003835,2.4661827813140036,1.355520629882811,-2.519598166901986,5.230639426667608,-0.5820387685095874,3.2930800282752095,2.2043676667480447,51.57236217889025,-14.662393180107465,1.937559398392399,1,0.21644973754882812,-2.2591991424560547,-3.7540597915649414,-3.084416389465332,-2.53787994384766,0,-0.0911295169296904,-1.5357135663715875,29.166667938232425,-1.0000000000000053,27.27272605895996,1.0526324088820784,28.62554168701172,-0.0911295169296904
5473,2001-01-09,28.8149356842041,30.086580276489254,28.300865173339844,30.03246879577637,4082463.0,-0.022038582651271676,1.6938818377218188,14.999953003101183,53.515630539738794,63.7246024490038,1.1550941193635893,-0.8836466355273913,-3.1249036866982607,-2.402737155839951,10.579537319876875,1.7857151031494105,2.4759169941854218,0.5289508819580071,-3.1170632939817686,4.174965057897783,-1.2940562060118808,2.351957969927895,2.676799420649413,45.669322370805666,-16.221594813264467,1.8230070879698876,1,0.8658008575439453,-1.2987003326416016,-3.9637451171875,-2.9491348266601562,-2.395023345947262,1,-0.05727704937836431,-1.9523720005907812,29.46428680419922,-1.5357135663715875,29.166667938232425,-1.0000000000000053,27.27272605895996,-0.05727704937836431
5474,2001-01-10,28.760822296142575,29.32900428771973,28.652597427368164,28.8149356842041,3477474.0,-0.0018779631734937574,-3.99999295044873,0.04444510588434619,53.62034830888543,61.21799984766172,1.123792050475796,-0.6901840415467184,-2.9605279552973798,-2.339202556814154,11.222566797758832,0.676406860351566,2.537259621829307,0.3639067649841259,-3.1926244133395123,3.920437943307764,-1.4143588241776932,2.142172354145945,2.5610702172609408,53.33333333333322,-6.232217018475559,1.7782655891618193,1,0.9199142456054723,-1.231059074401852,-3.909631729125973,-2.8950214385986293,-2.1893939971923793,2,-0.06679209977031553,1.6938818377218188,28.8149356842041,-1.9523720005907812,29.46428680419922,-1.5357135663715875,29.166667938232425,-0.06679209977031553
5475,2001-01-11,28.8149356842041,29.54545593261719,28.67965316772461,29.1125545501709,3937164.0,0.0018814965547346851,-2.047614571723993,5.499911881850825,57.86163977464466,59.13591125552117,0.7972261089077222,-0.6452633930902536,-2.9154326676717695,-2.372684132269157,11.750302177939876,0.8658027648925817,2.543599440144135,0.3341456413269057,-3.1761435623716032,3.8444348450254147,-1.420998960522347,2.0892902431761584,2.343907941407412,44.705904794447335,-15.660570471509338,1.755144601849254,1,0.6628780364990234,-1.285172462463379,-3.9637451171875,-2.9491348266601562,-1.7153682708740234,3,-0.058028208170539775,-3.99999295044873,28.760822296142575,1.6938818377218188,28.8149356842041,-1.9523720005907812,29.46428680419922,-0.058028208170539775
5476,2001-01-12,28.165584564208984,28.787879943847656,27.813852310180664,28.787879943847656,3126585.0,-0.022535227116647016,2.1304350491322923,2.090913751778413,54.081636763590915,57.50748407629982,1.0003772025789495,0.12335066995403565,-2.176734086360618,-1.7049716469706482,12.050909891090217,1.0010833740234375,2.1545746703212707,-0.38690462112426616,-3.8041056377071065,3.030296395458574,-2.095505129415688,1.3216958871671558,2.836732129122211,15.476214454280282,-43.47086145955031,1.7086005082914208,1,1.2310600280761754,-0.40584278106689453,-3.314393997192383,-2.299783706665039,-1.2954540252685547,4,-0.03907779288215152,-2.047614571723993,28.8149356842041,-3.99999295044873,28.760822296142575,1.6938818377218188,28.8149356842041,-0.03907779288215152
5477,2001-01-16,28.19264030456543,28.40909194946289,27.70562744140625,28.19264030456543,3913602.0,0.0009605957332348147,2.249984579188072,-0.0,51.71673417199898,55.878308320219304,0.7132446543499746,0.3395829016640519,-2.149792057484259,-1.715698378809023,12.155345873609823,0.7034645080566406,1.6941331792679506,-0.5032471656799302,-3.573184286241055,2.566689954881195,-2.038215725960491,1.0317213946006305,2.659410533776658,20.454536351292383,-35.38884283542988,1.5349685602805618,1,0.7711038589477539,0.20292377471923828,-3.341449737548828,-2.3268394470214844,-1.7337665557861328,1,-0.029251414461869074,2.1304350491322923,28.165584564208984,-2.047614571723993,28.8149356842041,-3.99999295044873,28.760822296142575,-0.029251414461869074
5478,2001-01-17,26.78571319580078,27.86796569824219,26.515151977539066,27.86796569824219,5459223.0,-0.049904056291485976,1.4999964752243355,-100.0,36.02770851228581,53.73481442402349,1.6915114278388188,1.9397208615351005,-0.6805520857441962,-0.318602191430287,12.447018577653035,1.6774883270263636,1.1023918263280983,-1.9696980476379409,-4.825175388413747,0.8857792931378654,-3.397436718025844,-0.5419593772500377,3.922082421751764,8.928517477869304,-40.40165018659445,1.4277386703879031,1,1.515152931213379,1.6098508834838867,-1.9345226287841797,-0.9199123382568359,-0.7943706512451172,2,0.005252563690289813,2.249984579188072,28.19264030456543,2.1304350491322923,28.165584564208984,-2.047614571723993,28.8149356842041,0.005252563690289813
5479,2001-01-18,25.811687469482425,26.136363983154297,25.216449737548828,25.97402572631836,7330092.0,-0.03636362859552511,2.777767334022621,0.15000035247756102,27.378195568166632,51.019992790506656,2.4858278491289596,2.902753396878918,0.3509864436732535,0.6521412411887333,12.904391319380847,1.5692634582519531,0.6375416775299136,-2.842262744903561,-5.966147750762666,0.2816222609555439,-4.404205247833115,-1.2803202419740067,4.6445495296693124,13.749985680586382,-28.037111473965446,1.5619425029295526,1,1.8398275375366175,2.8544387817382777,-0.9604969024658239,0.054113388061519885,0.4610385894775355,3,0.023563932791822673,1.4999964752243355,26.78571319580078,2.249984579188072,28.19264030456543,2.1304350491322923,28.165584564208984,0.023563932791822673
5480,2001-01-19,26.055194854736328,26.515151977539066,25.35173225402832,25.45995712280273,5475855.0,0.009433997120172899,-1.866669173179693,-3.666651001034034,25.119631669041837,46.87149121350294,2.292535880212185,2.6614521446176695,0.17860184154039516,0.4006860590669383,13.02695534780301,1.1634197235107457,0.17490477049402742,-2.5135280609130852,-5.827367253178796,0.8003111313526254,-4.170447657045941,-0.8566084647802299,3.981859163487176,23.484852530737673,-11.437964412280227,1.6569195961328558,1,1.5963201522827148,2.610931396484375,-1.3595781326293945,-0.1893939971923828,0.15692520141601562,4,0.019813071715333086,2.777767334022621,25.811687469482425,1.4999964752243355,26.78571319580078,2.249984579188072,28.19264030456543,0.019813071715333086
5481,2001-01-22,26.5963191986084,26.86688232421875,26.24458885192871,26.352813720703125,3204432.0,0.020768385993233274,-1.705887231545642,0.4090894525692435,32.216493346889806,43.50422429502699,1.506934905612816,2.2191904135961877,-0.2888788572557104,-0.1485602564780315,13.82179863426804,0.8116874694824219,0.013209860064531398,-1.9629340171813965,-5.299232870087781,1.3733648357249884,-3.631083443634587,-0.29478459072820584,3.055086477161133,43.22029746741671,11.742043408659029,1.6681494264531918,1,1.0551958084106445,2.0698070526123047,-1.7180728912353516,-0.7305183410644531,-1.1850643157958984,0,0.01892172412895432,-1.866669173179693,26.055194854736328,2.777767334022621,25.811687469482425,1.4999964752243355,26.78571319580078,0.01892172412895432
5482,2001-01-23,26.62337684631348,27.326839447021484,26.19047546386719,26.62337684631348,3413487.0,0.0010173455771465,-1.6249950432886047,0.0,30.2387405791668,40.91790318829676,1.1560903952142745,2.2724151779958994,-0.24743796478604807,-0.1936012452361915,14.555715648033432,1.1363639831542933,0.006416731809842702,-1.9128786087036111,-5.29799848671902,1.472241269311798,-3.6054385477113158,-0.22031866969590652,2.673232354398394,53.061234766120165,24.35659596548539,1.692559939007704,1,0.7575759887695277,2.042749404907223,-1.5354433059692418,-0.7575759887695348,-0.9567089080810547,1,0.0092683093527679,-1.705887231545642,26.5963191986084,-1.866669173179693,26.055194854736328,2.777767334022621,25.811687469482425,0.0092683093527679
5483,2001-01-24,26.5963191986084,27.326839447021484,26.46103858947754,27.16450119018555,3703623.0,-0.0010163116369976688,-1.064519503437235,-100.0,37.62376560120705,39.14050510966583,0.9335097928178229,2.3271577875866,-0.1429337257516572,-0.17903466996277828,14.950164231679903,0.8658008575439453,-0.359127247961613,-1.8817651748657234,-5.3617265786511155,1.5981962289196687,-3.6217458767584176,-0.1417844729730291,2.3738772450504335,65.38458062347033,31.868922721022216,1.7399807018926952,1,0.7846336364746094,2.0698070526123047,-1.5016217231750488,-0.7305183410644531,-0.26298713684082387,2,-0.005167837278637122,-1.6249950432886047,26.62337684631348,-1.705887231545642,26.5963191986084,-1.866669173179693,26.055194854736328,-0.005167837278637122
5484,2001-01-25,27.65151405334473,27.78679656982422,26.94805145263672,27.00216484069824,6183408.0,0.03967446949544584,-1.2142864336284076,-1.1428542654863745,52.397258785748136,38.533351666455104,-0.3303257302195455,1.1408004823466662,-1.1068237518121897,-1.240711502361652,13.975320351542095,1.1904773712158203,-0.7500501704235774,-0.706169795989986,-4.1217829812262465,2.7094433892462746,-2.4139763886081163,1.0016367966281443,1.0183826538253022,94.44439657704599,54.41482932360422,1.70780659261813,1,-0.6493492126464879,1.014612197875973,-2.5568165779113805,-1.7857131958007848,-0.6212120056152415,3,-0.060039081606392264,-1.064519503437235,26.5963191986084,-1.6249950432886047,26.62337684631348,-1.705887231545642,26.5963191986084,-0.060039081606392264
5485,2001-01-26,26.81277084350586,27.9761905670166,26.67748832702637,27.75974082946777,4427115.0,-0.030332632354987288,-1.133330409077315,-1.4583370049875537,32.80632554241187,36.16942819743521,0.21740581102303835,1.73164077115187,-0.1663224686853937,-0.4207375311363535,12.663796489326486,1.2987022399902308,-0.956637837726543,-1.331168460845948,-4.557236821872948,1.894899900181052,-2.9442026413594498,0.2818657196675538,1.580850106094477,34.84852530737659,-4.603121298446666,1.613034180513501,1,0.0,1.8533554077148438,-1.4001622200012207,-0.9469699859619141,1.2391777038574219,4,-0.020141326970565587,-1.2142864336284076,27.65151405334473,-1.064519503437235,26.5963191986084,-1.6249950432886047,26.62337684631348,-0.020141326970565587
5486,2001-01-29,26.30735969543457,26.77489280700684,26.277055740356445,26.70995712280273,3748206.0,-0.018849642620717866,-1.1495307861134254,0.42514275355750714,27.62007679657836,33.49202182238847,0.4822182446612331,1.911694733601557,0.42660496618116284,0.056726723893319786,10.974569038326548,0.5357151031494141,-1.193293128719393,-1.5678026199340813,-4.427308291465462,1.291703051597299,-2.9975554556997714,-0.1380497841683912,1.8320875572016462,6.545513971474742,-30.076959691482514,1.4297528357656903,1,0.28896045684814453,2.358766555786133,-0.33333349227905273,-0.441558837890625,2.7099571228027344,0,-0.0036202659782218483,-1.133330409077315,26.81277084350586,-1.2142864336284076,27.65151405334473,-1.064519503437235,26.5963191986084,-0.0036202659782218483
5487,2001-01-30,25.264068603515625,26.060606002807614,24.891775131225586,26.017316818237305,5780313.0,-0.039657765127224076,1.7835052951209638,1.8709712569346897,26.15899306390631,32.39549788367964,1.191727601751861,2.6941215324048997,1.505226208650619,1.0557842307133996,9.709457115174686,1.4155845642089844,-1.5489721896364195,-2.357792758941649,-5.199126571639702,0.48354105375640444,-3.7784596652906757,-0.9371258525926223,2.7121219635009766,12.070146841116502,-22.441002568320805,1.4206669063490267,1,1.1699142456054688,3.239720344543457,0.7099575996398926,0.6017322540283203,4.389612197875977,1,0.005825913537789829,-1.1495307861134254,26.30735969543457,-1.133330409077315,26.81277084350586,-1.2142864336284076,27.65151405334473,0.005825913537789829
5488,2001-01-31,24.9350643157959,25.71428680419922,24.67532539367676,25.541126251220703,4866708.0,-0.013022616938031306,1.181814176394831,0.8045979048868249,25.22775826291398,32.15656040531824,1.3752306364493165,2.7116787659406683,1.8481490133080811,1.339056757874058,8.653605654683817,1.0389614105224574,-1.8334095764678509,-2.4008121490478516,-5.104892416875263,0.3032681187795596,-3.7528522829615554,-1.0487720151341478,2.732684707641603,7.86881343161106,-23.259240564704218,1.3520401339137051,1,1.3906936645507812,3.4604997634887695,1.181006908416748,0.9307365417480469,4.242424011230472,2,0.02934035433680715,1.7835052951209638,25.264068603515625,-1.1495307861134254,26.30735969543457,-1.133330409077315,26.81277084350586,0.02934035433680715
5489,2001-02-01,24.72727394104004,25.38528060913086,24.528139114379886,25.194805145263672,4552086.0,-0.008333260027896916,1.0204114205044774,0.7714247948865621,24.04837720619649,32.037532131668755,1.5790771325136888,2.753626317074783,2.0738360010986483,1.5154272199746401,8.49516923084904,0.857141494750973,-2.111068444099107,-2.413689136505127,-5.283274990413442,0.4558967174031885,-3.8484820634592865,-0.9788962095509675,2.581384246826172,5.7752858214419875,-22.658913098661966,1.434792926954158,2,1.5248908996582031,3.5946969985961914,1.3887972831726074,1.1385269165039062,3.4545440673828125,3,0.06495087669417332,1.181814176394831,24.9350643157959,1.7835052951209638,25.264068603515625,-1.1495307861134254,26.30735969543457,0.06495087669417332
5490,2001-02-02,26.03896141052246,26.19913482666016,24.99567031860352,25.0,4651416.0,0.05304618182376353,-1.2975193671427816,-2.222229021585258,37.54595026659254,32.62969401163572,0.2959691007338492,1.4174420845362974,0.7773390508248497,0.16537188123707125,8.900911792475458,1.4718608856201207,-2.036643750103977,-1.0403134346008294,-3.950727460202099,1.8701005910004405,-2.4955204474014643,0.41489357819980555,0.8804241070556635,67.24467844875726,35.63587020882771,1.4552070128006345,2,0.21320343017578125,2.2830095291137695,0.9970231056213379,0.25973987579345703,1.4632034301757777,4,0.03807143539935587,1.0204114205044774,24.72727394104004,1.181814176394831,24.9350643157959,1.7835052951209638,25.264068603515625,0.03807143539935587
5491,2001-02-05,26.14285659790039,26.822511672973636,25.99567031860352,25.99567031860352,3681447.0,0.003989989682766204,-10.235304789550614,0.14166674315926336,38.10301260264098,33.50350201424396,0.13520388529224903,1.1335110086162352,0.665732174456938,0.023323451863582534,8.61019374941339,0.8268413543701172,-1.7565178032093662,-0.7852276802062974,-3.549565195186588,1.9791098347739933,-2.1673964376964427,0.5969410772838479,-1.6147174835205043,70.37730108270581,35.81435050855737,1.3821687574901445,2,0.10930824279785156,2.17911434173584,1.2989726066589355,0.5616893768310547,0.9090919494628906,0,0.07302537663830577,-1.2975193671427816,26.03896141052246,1.0204114205044774,24.72727394104004,1.181814176394831,24.9350643157959,0.07302537663830577
5492,2001-02-06,26.77922058105469,26.92640686035156,25.54545593261719,25.865800857543945,3567795.0,0.024341792212768665,1.28673580415362,6.20587549243227,49.95861494783345,34.87404083053579,-0.5327536117587321,0.3011127877269324,0.021914219513096356,-0.6340563159605814,8.237873842786083,1.380950927734368,-1.4429196865329175,-0.014610385894773259,-2.5078339228682687,2.478613151078722,-1.261222154381521,1.2320013825919744,-2.2051940155029293,93.86280870665529,53.74160655209913,1.2466117684867486,2,-0.5270557403564489,1.3398275375366175,1.1699147224426234,0.425867080688473,-0.08658027648926137,1,0.08357585428628878,-10.235304789550614,26.14285659790039,-1.2975193671427816,26.03896141052246,1.0204114205044774,24.72727394104004,0.08357585428628878
5493,2001-02-07,27.16450119018555,27.35497856140137,26.277055740356445,26.88311767578125,3702468.0,0.014387297343651184,2.2549012832031456,0.3080550016183115,59.3227940411007,35.64354474779718,-0.9263806156226941,-0.22572711816978241,-0.37085821742193303,-1.0357335991212686,8.28155034724192,1.0779228210449254,-1.266535839049613,0.45319194793701456,-1.8612074881152836,2.7675913839893127,-0.7040077700891345,1.6103916659631636,-2.4963794128417973,93.26182562591173,47.74745529841749,1.1571997180261497,2,-0.9123363494873082,0.873377799987793,0.9672636985778773,0.040586471557613635,-0.8831157684326207,2,0.09163354753980846,1.28673580415362,26.77922058105469,-10.235304789550614,26.14285659790039,-1.2975193671427816,26.03896141052246,0.09163354753980846
5494,2001-02-08,26.839826583862305,27.376623153686523,26.75324630737305,27.16450119018555,3383919.0,-0.011952165219236588,-1.5043504246980204,-1.1538508466304225,55.347396931063436,38.148108235425134,-0.8146179367675579,-0.055176660032849156,-0.06196387854722474,-0.7424704610941113,8.321863557912444,0.623376846313473,-1.074671956724515,0.2245671272277825,-1.8817948791099468,2.330929133565512,-0.8286138759410804,1.2777481303966454,-2.010493399475095,77.45454836758641,27.949287375055164,1.0531810031688638,2,-0.8874454498291016,0.7651519775390625,1.4204559326171875,0.3652610778808594,-0.060606002807613635,3,0.08709675287431273,2.2549012832031456,27.16450119018555,1.28673580415362,26.77922058105469,-10.235304789550614,26.14285659790039,0.08709675287431273
5495,2001-02-09,27.14285659790039,27.748918533325195,26.62337684631348,26.62337684631348,3866478.0,0.011290311921027252,-3.3333419005203186,-1.600001174929329,53.84967792502731,41.06250836080835,-1.191164982793257,-0.5163721960421128,-0.34966665999273516,-1.0682325539228117,8.148691004494767,1.1255416870117152,-0.9923649802131322,0.6112010955810554,-1.2454855456146454,2.467887736776756,-0.317142225016795,1.5395444161789058,-2.1097402159692358,72.4950205540104,21.277911553365072,0.9283433205978506,2,-1.0043277740478516,0.1645030975341797,1.1174259185791016,0.06223106384277344,0.00865745544433949,4,0.0382775264193389,-1.5043504246980204,26.839826583862305,2.2549012832031456,27.16450119018555,1.28673580415362,26.77922058105469,0.0382775264193389
5496,2001-02-12,27.0649356842041,27.333332061767575,26.62337684631348,27.147186279296875,2954952.0,-0.0028707705622376123,2.1238255892510383,-0.1583326296001215,53.088106765811595,44.0546321054645,-1.1113512994076373,-0.5535160636144205,-0.20031248690690617,-1.0002272142575634,8.497975427477506,0.7099552154540945,-1.1454173386032949,0.5883126258850098,-1.1241000932015588,2.3007253449715783,-0.2678937336582763,1.4445189854282958,-1.7602390871335416,68.95872664680942,17.23236310620335,0.8562063595432845,2,-0.9264068603515625,0.24242401123046875,1.2156386375427246,0.1401519775390625,-0.9956722259521484,0,0.016154819711960977,-3.3333419005203186,27.14285659790039,-1.5043504246980204,26.839826583862305,2.2549012832031456,27.16450119018555,0.016154819711960977
5497,2001-02-13,27.36796569824219,27.5887451171875,26.81818199157715,26.839826583862305,2561790.0,0.011196406212594434,-1.6969722256528024,-6.42109779004248,55.19605035184904,47.384442337568395,-1.212015138446727,-0.971295226283452,-0.36062507195553906,-1.3128074019891969,8.886166758838643,0.7705631256103516,-1.065671499079695,0.9325763702392607,-0.6398484668458018,2.505001207324323,0.14636395169672767,1.7187887887817936,-1.8188469075461668,74.11763943603592,23.12261961613877,0.7862124185425314,2,-1.229436874389652,-0.06060600280762074,0.9734854698181117,-0.162878036499027,-2.72727203369141,1,-0.01154697263082316,2.1238255892510383,27.0649356842041,-3.3333419005203186,27.14285659790039,-1.5043504246980204,26.839826583862305,-0.01154697263082316
5498,2001-02-14,26.92640686035156,28.008657455444336,26.865800857543945,27.68398284912109,4353888.0,-0.016134149054381264,-1.600983639291766,-1.4344250750278889,44.67747305380164,49.67656409841341,-0.5121351544958941,-0.5466843213137302,0.18133980966167584,-0.8614307552407006,8.891353621405006,1.1428565979003906,-0.9048743751085162,0.4839828491210909,-1.096280356384284,2.064246054626466,-0.30614875363159655,1.2741144518737784,-1.1573080953926187,21.87499139457413,-22.64809246285106,0.7901316027526875,2,-0.42424297332763317,0.38095283508301137,1.5165052413940465,0.2786808013916051,-1.5281391143798793,2,-0.008681684006280999,-1.6969722256528024,27.36796569824219,2.1238255892510383,27.0649356842041,-3.3333419005203186,27.14285659790039,-0.008681684006280999
5499,2001-02-15,26.41991233825684,26.73160171508789,25.952381134033203,26.493505477905273,3979206.0,-0.018810327152878337,1.8346343054196763,0.09714291469026792,46.96841913767938,50.72350508408972,0.2902307862718274,0.00813006078454137,0.7730859033459225,-0.3453719138003528,8.230107094104808,0.9740257263183558,-0.6414966744016901,-0.05292291641234925,-1.6052408680728973,1.4993950352481988,-0.8290818922426233,0.7232360594179248,1.5887451171874964,22.736788794163136,-22.059539742988147,0.7761589758302735,2,0.35714435577392223,0.6168851852416992,2.178573608398434,0.7851753234863246,-0.6190471649169957,3,-0.005243276916680695,-1.600983639291766,26.92640686035156,-1.6969722256528024,27.36796569824219,2.1238255892510383,27.0649356842041,-0.005243276916680695
5500,2001-02-16,26.571428298950195,27.402597427368164,26.36796569824219,26.88311767578125,4605678.0,0.005734915345421365,-1.8795177844840814,4.235304789550277,52.155472784758494,52.28488954876944,0.24829964508681712,-0.10827955038290327,0.7417404101849101,-0.4820252767037978,7.71272724464874,1.034631729125973,-0.3122910199654392,0.07278137207031321,-1.4674171520956527,1.6129798962362791,-0.6973178900126697,0.8428806341532962,1.4372291564941406,30.10525183172693,-18.72280203404172,0.7700992620829828,2,0.2056283950805664,0.4653692245483434,2.0338215827941895,0.6336593627929688,-1.5281391143798864,4,0.00782013972928608,1.8346343054196763,26.41991233825684,-1.600983639291766,26.92640686035156,-1.6969722256528024,27.36796569824219,0.00782013972928608
5501,2001-02-20,27.099567413330078,27.22943687438965,26.73160171508789,26.86147117614746,3196578.0,0.01987620343317209,1.0,-0.7638894838295138,66.35804420800838,54.10704835545554,-0.1451192216039594,-0.6290343868705186,0.29266886998049557,-0.9981279663208369,7.396560904269515,0.6580085754394531,0.08828386779506658,0.5757580757141127,-0.9874307848724584,2.138946936300684,-0.20583635457917282,1.3573525060073983,0.8679645156860367,55.78950004684249,2.2163193308291085,0.7815944302932857,2,-0.1190481185913086,-0.4415578842163086,1.4042210578918457,0.10552024841308594,-2.497835159301758,1,0.001916880783458641,-1.8795177844840814,26.571428298950195,1.8346343054196763,26.41991233825684,-1.600983639291766,26.92640686035156,0.001916880783458641
5502,2001-02-21,26.87013053894043,28.35497856140137,26.77489280700684,27.70562744140625,5521593.0,-0.008466440474499626,-2.08017214935725,-3.5090722657032307,67.55697660574208,55.021957529304586,0.11015315296199191,-0.4007080092322681,0.5879261066410422,-0.7690989272047304,7.651483208085047,1.5800857543945312,0.2854734448163363,0.33398351669311666,-1.2363927394148568,1.9043597728010901,-0.45120461136087187,1.1191716447471052,-0.9177494049072266,38.1982180806936,-20.282314533501996,0.7851881280539871,2,0.28354930877685547,-0.40151500701904297,1.7080626487731934,0.3349571228027344,-3.108224868774414,2,-0.029805105692652045,1.0,27.099567413330078,-1.8795177844840814,26.571428298950195,1.8346343054196763,26.41991233825684,-0.029805105692652045
5503,2001-02-22,26.458873748779297,27.03030204772949,26.08225059509277,26.839826583862305,3731112.0,-0.01530535140367617,1.4886383265282854,0.45595960195506813,65.15150048515801,56.11130236864843,0.4590662741810725,-0.00029117916174214997,1.0580925477450833,-0.34854925288708216,7.718252057465176,0.9480514526367188,0.47268751956822186,-0.07040100097656321,-1.640871492845804,1.5000694908926775,-0.8556362469111818,0.7148342449580554,-0.4584406661987295,21.081043747762248,-42.2460127363167,0.7852352459346201,2,0.6948060989379883,-0.017314910888668322,2.220780372619629,0.7462139129638672,-1.5194797515869105,3,-0.06871721379721984,-2.08017214935725,26.87013053894043,1.0,27.099567413330078,-1.8795177844840814,26.571428298950195,-0.06871721379721984
5504,2001-02-23,25.991342544555664,26.70995712280273,25.62770652770996,26.666667938232425,2829057.0,-0.017670109796158795,1.840911537412054,1.7727270451461823,49.51111285174379,55.62923958272804,0.8868439412004605,0.3546711755455405,1.53932006082686,0.12651454405903095,7.971035022282588,1.0822505950927699,0.47990809299739823,-0.4549236297607422,-1.9492944685839255,1.0394472090624411,-1.2021090491723356,0.29226178965085126,2.3636360168457067,13.333324008515406,-47.45346090192048,0.7471854194115924,2,1.0,0.4502162933349645,2.35687255859375,1.2137451171875,-2.4199142456054688,4,-0.022818167148053514,1.4886383265282854,26.458873748779297,-2.08017214935725,26.87013053894043,1.0,27.099567413330078,-0.022818167148053514
5505,2001-02-26,26.27272605895996,26.45021629333496,25.913419723510746,25.991342544555664,2815428.0,0.010826047708845099,-1.455447272219677,-0.41666360696482063,51.286443307052394,55.42905475397702,0.5241748995481323,0.03241641808501328,1.2559957174838132,-0.1533998806603094,8.065361713990226,0.5367965698242152,0.37668260189761327,-0.1465378761291518,-1.6325174785448553,1.3394417262865517,-0.8895276773370036,0.5964519250786999,2.0277070617675825,23.65072216052298,-34.438987896970026,0.7429898012078519,2,0.7186164855957031,0.16883277893066762,1.886094570159912,0.9323616027832031,-3.891773223876953,0,-0.017960103742610922,1.840911537412054,25.991342544555664,1.4886383265282854,26.458873748779297,-2.08017214935725,26.87013053894043,-0.017960103742610922
5506,2001-02-27,26.212120056152344,26.83116912841797,26.10389518737793,26.19047546386719,2169783.0,-0.0023068029816017965,-6.466681026886247,0.07692203408211527,43.65923067277102,54.14718590074613,0.5040985459142355,0.09014315270673734,1.3270001869157397,-0.08647816690326948,8.016644946346371,0.7272739410400391,0.3258753796023939,-0.20238189697265696,-1.690480333697053,1.2857165397517392,-0.9464311153348532,0.5416673213895393,2.03485853271485,21.42850149243708,-30.80864087714319,0.7440492183621981,2,0.7792224884033203,0.2294387817382848,1.9467005729675293,0.9929676055908203,-3.051946640014652,1,-0.044591237529743144,-1.455447272219677,26.27272605895996,1.840911537412054,25.991342544555664,1.4886383265282854,26.458873748779297,-0.044591237529743144
5507,2001-02-28,25.4112548828125,26.45021629333496,25.393938064575195,26.45021629333496,3045504.0,-0.030553239174252567,1.0333348631853354,-48.00096933381119,32.06376920639329,52.745663251034095,1.1155245399459623,0.9513781870909455,2.17452850257515,0.733822333509238,7.110500131276306,1.0562782287597656,0.24135498253946963,-1.0106063842773452,-2.4760325051481082,0.4548197365934179,-1.743319444712725,-0.2778933238419654,2.7833382648315492,1.058249779118481,-44.089765357159706,0.732713060435381,2,1.4632034301757812,1.0303039550781286,2.747565746307373,1.793832778930664,-1.3896102905273402,2,-0.031856853686187625,-6.466681026886247,26.212120056152344,-1.455447272219677,26.27272605895996,1.840911537412054,25.991342544555664,-0.031856853686187625
5508,2001-03-01,25.666667938232425,25.722944259643555,25.30303001403809,25.541126251220703,3013164.0,0.010051178369498093,2.5272931186413223,-0.12083383053523744,37.825712606116554,51.72980696974933,0.7404965942746813,0.7943100018982641,1.9609862117079082,0.5129194684695797,6.0646171953619294,0.4199142456054652,0.16655568277635524,-0.7917735099792438,-2.1321183003635937,0.5485712804051062,-1.4619459051714188,-0.12160111478706881,2.415899006088871,23.79612698690071,-16.552116039783506,0.6701723951921746,3,1.1623363494873047,0.7748908996582031,2.35687160491943,1.5384197235107386,-1.5930747985839844,3,-0.07421151326110098,1.0333348631853354,25.4112548828125,-6.466681026886247,26.212120056152344,-1.455447272219677,26.27272605895996,-0.07421151326110098
5509,2001-03-02,26.333332061767575,26.47186088562012,25.73593139648437,25.952381134033203,2514435.0,0.025973925604191983,1.2368385963488349,3.034457611668072,42.18879519899406,50.622398349108835,0.06734114519127843,0.26787088024050476,1.2724070900028828,-0.11198340894054937,4.896495196593091,0.8051929473876953,0.05516257523280643,-0.20541229248047088,-1.2739311919125207,0.8631066069515789,-0.7396717421964958,0.328847157235554,1.5824626667367312,67.422006153385,29.853748284593117,0.5342594497160243,3,0.49567222595215554,0.10822677612305398,1.690207481384281,0.8717555999755895,-1.4025955200195241,4,-0.05293435943865976,2.5272931186413223,25.666667938232425,1.0333348631853354,25.4112548828125,-6.466681026886247,26.212120056152344,-0.05293435943865976
5510,2001-03-05,27.03030204772949,27.14285659790039,26.610389709472656,26.70995712280273,2059596.0,0.02646721593481205,-1.0500005507477599,0.8409086357446205,49.701478698093304,48.77166884800716,-0.6232318781374708,-0.3699920454747918,0.5637857806818367,-0.7696275041921119,4.486782762763867,0.809524536132816,0.08033241117402667,0.4419906616210909,-0.620869253378789,1.5048505766209708,-0.0894392958788508,0.9734206191210326,0.7287267979068446,93.88232830430033,57.79445263533849,0.5314299574999402,3,-0.20129776000975852,-0.5887432098388601,0.803843498229984,0.17478561401367543,-1.337661743164059,0,-0.1279628227117734,1.2368385963488349,26.333332061767575,2.5272931186413223,25.666667938232425,1.0333348631853354,25.4112548828125,-0.1279628227117734
5511,2001-03-06,28.05194854736328,28.13852882385254,27.14285659790039,27.27272605895996,3927924.0,0.03779634048594027,1.0909070881974192,2.4324483635302734,55.245684280617844,47.403747478548915,-1.6713347507928766,-1.3083612183908713,-0.42648001977026695,-1.8004735255461775,4.752473128341402,1.1082267761230504,0.15040089833575365,1.3681825637817369,0.14322195322421294,2.593143174339261,0.7557022585029749,1.9806628690604988,-2.7489185333251918,96.94655923714095,62.956466299020775,0.6124803052787618,3,-1.3311691284179688,-1.6103897094726527,-0.3125,-0.8468608856201172,-2.6623382568359375,1,-0.2021604917285974,-1.0500005507477599,27.03030204772949,1.2368385963488349,26.333332061767575,2.5272931186413223,25.666667938232425,-0.2021604917285974
5512,2001-03-07,29.017316818237305,29.17748832702637,28.35497856140137,28.571428298950195,5365899.0,0.03441359052987303,1.1468961431423208,0.5722223446101578,64.84327376646931,47.36950006536128,-2.570399098219543,-2.2108091735482986,-1.3581975392922168,-2.785505560763106,4.963119116100294,1.1255397796630895,0.19890245120570782,2.22164602279663,0.6115852496950502,3.83170679589821,1.4166156362458402,3.02667640934742,-3.6575768280029273,95.86596381093776,57.85066872817772,0.8050303865507901,3,-1.7770576477050746,-2.164503097534176,-1.3860936164855957,-1.8122291564941406,-2.8268413543701136,2,-0.20184993115622651,1.0909070881974192,28.05194854736328,-1.0500005507477599,27.03030204772949,1.2368385963488349,26.333332061767575,-0.20184993115622651
5513,2001-03-08,29.6536808013916,29.6536808013916,28.74458885192871,29.22077941894531,5371905.0,0.021930490235897437,3.1999955940343225,0.9708735787555582,72.54075061649084,49.92834870588874,-3.0239187956100935,-2.794398771617935,-1.9746283728991685,-3.4345764280116953,5.595710562152116,0.9090919494628906,0.13028520623237938,2.733551025390625,0.6797591987380756,4.7873428520431744,1.7066551120643503,3.7604469387168997,-4.141230877685544,100.0,57.57138728539072,1.0268959133262747,3,-2.175325393676758,-2.5627708435058594,-2.1847949028015137,-2.4485931396484375,-2.6406936645507812,3,-0.18992705313136504,1.1468961431423208,29.017316818237305,1.0909070881974192,28.05194854736328,-1.0500005507477599,27.03030204772949,-0.18992705313136504
5514,2001-03-09,29.17748832702637,29.6536808013916,28.952381134033203,29.6536808013916,3133284.0,-0.016058460922762863,1.94544624332097,-1.1000022029828216,67.3787453962401,51.716382271354036,-2.2889500220935197,-2.249424136430278,-1.5577654144605049,-2.9545483442786526,6.278887262387994,0.7012996673583984,0.06281020017483385,2.1404754638671903,-0.14687073565679754,4.427821663391178,0.9968023641051964,3.2841485636291843,-3.4165645506591815,84.35271355968226,38.69783055272218,1.1436730997619946,3,-1.699132919311527,-2.0865783691406286,-1.816827297210697,-1.9724006652832067,-1.5367946624755895,4,-0.17492578971063522,3.1999955940343225,29.6536808013916,1.1468961431423208,29.017316818237305,1.0909070881974192,28.05194854736328,-0.17492578971063522
5515,2001-03-12,28.18181800842285,28.65800857543945,27.402597427368164,28.65800857543945,5491332.0,-0.03412460686964802,4.27272581620684,0.9999959945846785,56.79347494233321,53.17574274574984,-1.1108098062215603,-1.2352588860623541,-0.6673626401305022,-1.952153037897311,6.795534460295211,1.7748908996582067,0.01774846699092336,1.0928570747375481,-1.2511017405587772,3.4368158900338734,-0.07912233291061455,2.264836482385711,-2.187328810554199,41.37929724740674,-2.8699613082446547,1.1719794076481624,3,-0.7034626007080078,-0.857142448425293,-0.8947501182556152,-0.9767303466796875,-1.4848480224609375,0,-0.11536095597889151,1.94544624332097,29.17748832702637,3.1999955940343225,29.6536808013916,1.1468961431423208,29.017316818237305,-0.11536095597889151
5516,2001-03-13,27.50216484069824,28.26839828491211,27.10389518737793,28.26839828491211,5179713.0,-0.024116725454741084,2.039551735382486,1.6090899259395934,53.75514200431076,55.58589527885177,-0.25582207262778667,-0.549334778265461,-0.12223426163131634,-1.2852111726363162,7.255965240710002,1.1645030975341797,0.10923300094555799,0.3913424491882296,-1.9598176540024497,2.742502552378909,-0.78423760240711,1.5669225007835692,-1.288124146618209,15.619730973906634,-28.18066871143356,1.1755800515953392,3,-0.023809432983394885,-0.023809432983394885,-0.2150969505310023,-0.2970771789550746,-1.0519485473632777,1,-0.06579571268713502,4.27272581620684,28.18181800842285,1.94544624332097,29.17748832702637,3.1999955940343225,29.6536808013916,-0.06579571268713502
5517,2001-03-14,27.05194854736328,27.662338256835934,26.73593139648437,27.22943687438965,5015934.0,-0.016370212888431213,-1.2887732285950373,0.23163740550174514,53.50743218000386,57.328308564839254,0.5046733212510048,-0.1307091239990683,0.22906392057862845,-0.8422449748997138,7.768239846157096,0.9264068603515625,0.16764748806631502,-0.043072986602783914,-2.3912024013010864,2.3050564280955186,-1.2171376939519334,1.1309917207463656,-0.6315294468445565,10.830853065976637,-34.36273878401181,1.1740647073491506,3,0.642857551574707,0.4264068603515625,0.23511934280395508,0.1531391143798828,-0.7662353515625,2,-0.061449852823927675,2.039551735382486,27.50216484069824,4.27272581620684,28.18181800842285,1.94544624332097,29.17748832702637,-0.061449852823927675
5518,2001-03-15,26.69264030456543,27.402597427368164,26.376623153686523,27.402597427368164,2319009.0,-0.013282157555813967,1.8902429195480117,4.000021492665628,54.20123879195846,58.663024519613074,1.1452565655763358,0.22154677659536048,0.472772547568141,-0.4845735851902191,7.876012886129457,1.0259742736816406,0.2740578837159191,-0.3906929016113274,-2.744676231575095,1.9632904283524404,-1.5676845665932113,0.7862987633705565,2.961040496826172,9.643319857379161,-37.94535686556238,1.1769916649818841,3,1.3225116729736328,0.7857151031494141,0.4929661750793457,0.5124473571777344,0.6493511199951207,3,-0.018812857588027754,-1.2887732285950373,27.05194854736328,2.039551735382486,27.50216484069824,4.27272581620684,28.18181800842285,-0.018812857588027754
5519,2001-03-16,26.28138542175293,27.16450119018555,26.194805145263672,26.70995712280273,3655344.0,-0.01540705146137833,-2.2230150151673276,0.6036585693483946,50.0510804988157,58.70186916413779,1.7303306623576624,0.655499240157539,0.8266834362296578,-0.079523676262923,7.948731102769478,0.9696960449218786,0.5194244016775507,-0.7950214385986314,-3.158021838399055,1.567978961201792,-1.9765216384988449,0.3864787613015821,3.3067542266845713,3.514946245551441,-45.15599723999517,1.1815001999002124,3,1.642857551574707,1.196969985961914,0.8636364936828613,0.9237022399902344,1.2077922821044957,4,0.027837258323617498,1.8902429195480117,26.69264030456543,-1.2887732285950373,27.05194854736328,2.039551735382486,27.50216484069824,0.027837258323617498
5520,2001-03-19,26.77922058105469,27.16883087158203,26.406925201416016,26.62337684631348,2990526.0,0.01894250060690128,-1.5882276713544443,-0.36363514986982653,53.1811606607892,58.472477650823485,1.3333501193260453,0.18343431289411072,0.31971882536530316,-0.569499593984343,8.218951249150297,0.8874454498291016,0.7424589990939978,-0.30757589340209535,-2.6630429576200036,2.047891170815813,-1.4853094255110477,0.870157638706857,2.673185687255856,28.183708009860727,-22.944564492529896,1.1777335321089535,3,1.1450223922729457,0.6991348266601527,-0.0005407333374058965,0.425867080688473,1.4978351593017543,0,0.03216946067898441,-2.2230150151673276,26.28138542175293,1.8902429195480117,26.69264030456543,-1.2887732285950373,27.05194854736328,0.03216946067898441
5521,2001-03-20,27.15151405334473,27.6536808013916,26.88311767578125,26.92640686035156,3744510.0,0.013902326662689424,-3.9444903404257925,1.4444417246992758,60.25509693706089,57.96268022533366,0.9162514890080438,-0.19475299449918992,-0.11862299419688327,-0.9256410339562358,8.641442589754906,0.8744602203369105,0.9201384953199394,0.062120246887211295,-2.2935206660521175,2.41776115982654,-1.115700209582453,1.2399407033568757,2.170588170043942,65.19164034779936,7.410534717683234,1.1778204564696646,3,0.7727289199829066,0.32684135437011363,-0.4285697937011754,0.05357360839843395,1.662338256835934,1,-0.016741021015983515,-1.5882276713544443,26.77922058105469,-2.2230150151673276,26.28138542175293,1.8902429195480117,26.69264030456543,-0.016741021015983515
5522,2001-03-21,26.069263458251953,26.900432586669922,25.90909194946289,26.666667938232425,3349038.0,-0.039859677547501526,-1.1603777506214097,-2.6538666847424777,52.1617753030209,55.698349634948116,1.7168930133775078,0.8689751203962999,0.8740470197926449,0.18736890947514695,8.237384232925233,1.2424221038818395,0.9816093573812168,-0.9800869941711419,-3.3782652355908986,1.418091247248615,-2.1791761148810203,0.21900212653873652,3.1277468820117207,9.181046216819892,-50.713730390352865,1.1990891207098786,3,1.712122917175293,1.4090919494628906,0.6536808013916016,1.135824203491211,2.2554111480712855,2,0.014613103116360548,-3.9444903404257925,27.15151405334473,-1.5882276713544443,26.77922058105469,-2.2230150151673276,26.28138542175293,0.014613103116360548
5523,2001-03-22,24.64069366455078,26.03896141052246,23.80952453613281,26.03896141052246,8424801.0,-0.054799008648208414,2.1888554689365005,2.340571242481117,41.5986362872113,52.83389306727825,2.6368865488127433,2.2707709386169057,2.2155228992202076,1.6352471776852404,8.866076558450365,2.259738922119144,0.8833244474153474,-2.317747783660888,-4.937758049288593,0.3022624819668174,-3.6277529164747406,-1.0077426508470353,4.359041572264847,21.621626985603747,-35.779313459238715,1.310005132813852,3,1.593072891235348,2.090909004211426,2.0822505950927734,2.564393997192383,3.0476188659667933,3,0.06676027686739183,-1.1603777506214097,26.069263458251953,-3.9444903404257925,27.15151405334473,-1.5882276713544443,26.77922058105469,0.06676027686739183
5524,2001-03-23,25.39826774597168,25.584415435791016,24.89610481262207,25.541126251220703,4568718.0,0.030744835828659278,5.0,0.10216820466651662,41.94788563960435,51.18438314475282,1.438083677354573,1.5457378115110707,1.3796067958317622,0.918863306752634,9.888116763773176,0.9437217712402344,0.6247795469966881,-1.530519962310791,-4.209381869827997,1.1483419452064147,-2.8699509160693957,-0.19108900855218636,3.186250634789321,41.328788431339035,-10.984204220459624,1.339430953758603,3,0.6406936645507812,1.3333349227905273,1.5064940452575684,1.8068199157714844,1.4848499298095703,4,0.07652977352745483,2.1888554689365005,24.64069366455078,-1.1603777506214097,26.069263458251953,-3.9444903404257925,27.15151405334473,0.07652977352745483
5525,2001-03-26,25.800865173339844,26.1125545501709,25.37229347229004,26.08225059509277,3058671.0,0.015851373463531493,3.3290965572243634,1.9696791679461427,38.17105453589108,49.45281787048397,0.7400551244605786,1.1657455956667846,0.899985817858937,0.5533031446691083,10.805007182623548,0.7402610778808594,0.22686470483844445,-1.1043294906616197,-3.815634868255213,1.6069758869319735,-2.4599821794584145,0.2513231981351751,2.4016536998509004,51.80176090143868,4.922508626136718,1.3556526887967961,3,-0.0649337768554723,0.9307374954223633,1.1060619354248047,1.7153701782226562,-0.6926403045654332,0,0.06543627584481637,5.0,25.39826774597168,2.1888554689365005,24.64069366455078,-1.1603777506214097,26.069263458251953,0.06543627584481637
5526,2001-03-27,25.04328918457031,25.952381134033203,24.826839447021484,25.75757598876953,4771767.0,-0.029362425782230805,1.0392148731771373,2.5384641455462837,28.651146015101233,46.6910082966059,1.2428594775344308,1.9302298179078399,1.5910808282578692,1.341727095333301,11.584132479004081,1.1255416870117188,-0.15053147141992795,-1.8034639358520543,-4.6257855394509555,1.0188576677468468,-3.214624737651505,-0.39230313405260375,2.8077901416558007,39.91592853184702,-0.7351570600689072,1.4111608017994504,3,0.6883134841918981,1.688313484191898,1.8636379241943395,2.4864740371704137,-0.23809432983398082,1,0.1291270700087801,3.3290965572243634,25.800865173339844,5.0,25.39826774597168,2.1888554689365005,24.64069366455078,0.1291270700087801
5527,2001-03-28,24.60173225402832,25.15151405334473,24.50216484069824,25.10822486877441,4183641.0,-0.01763174666425371,1.1897858107673482,0.7090885786612179,22.28026624246486,43.14423356888438,1.4531126450656657,2.432758558138886,1.958782935736771,1.793301034609776,12.62357474005562,0.6493492126464915,-0.40050816908175335,-2.2045447349548333,-5.134707960809166,0.7256184908994996,-3.669626347881998,-0.7394631220276686,2.926022688990326,34.39849733032655,1.202821957559138,1.465081612927166,3,1.1298704147338867,2.1298704147338867,2.217532157897949,2.9280309677124023,0.3636360168457031,2,0.17121233629646726,1.0392148731771373,25.04328918457031,3.3290965572243634,25.800865173339844,5.0,25.39826774597168,0.17121233629646726
5528,2001-03-29,23.761905670166016,24.147186279296875,23.46320343017578,24.069263458251953,5290593.0,-0.034136888215454464,1.9532719516413288,0.6068356756593954,21.425294907723043,39.96359072542965,2.048966214827569,3.291315934981519,2.7588295169189863,2.650027066238941,13.84715586852409,1.138528823852539,-0.6167326649767269,-2.949133205413819,-6.146859387417756,0.2485929765901176,-4.547996296415789,-1.350270114411849,3.468390840301762,11.274543330096046,-14.811882625049856,1.5988630910019692,3,1.7965364456176758,2.796536445617676,3.0492420196533203,3.997836112976074,1.6493492126464844,3,0.192020328650911,1.1897858107673482,24.60173225402832,1.0392148731771373,25.04328918457031,3.3290965572243634,25.800865173339844,0.192020328650911
5529,2001-03-30,24.939393997192386,25.10822486877441,24.02597427368164,24.02597427368164,5853309.0,0.04955361507493694,-1.369667672454288,-2.971845057836481,33.21379326143948,37.74499434772412,0.7387889031656485,2.1123437577264355,1.585824091481168,1.4990488697800437,14.79779812684257,1.3463191986083949,-0.7886274871232928,-1.7019479751586886,-4.993717950594931,1.5898220002775538,-3.3478329628768115,-0.05606298744056559,1.9141932052461925,55.71894777840265,30.262968338391204,1.645884987718122,3,0.619048118591305,1.619048118591305,1.8582253456115687,3.382576942443844,0.30735969543456676,4,0.11022395065552337,1.9532719516413288,23.761905670166016,1.1897858107673482,24.60173225402832,1.0392148731771373,25.04328918457031,0.11022395065552337
5530,2001-04-02,23.571428298950195,25.0649356842041,23.30735969543457,24.9350643157959,4783086.0,-0.054851601381981974,1.1653307766960632,-1.4928909259858574,31.004168534752324,34.49489119191206,1.7923634535995099,3.3812514175386923,2.9346190662270786,2.890591305566396,15.429269494004567,1.7575759887695312,-0.9916253440807772,-2.8969699859619134,-6.455346318963642,0.661406347039815,-4.676158152462776,-1.117781819461051,2.9431205262621027,9.983609193562227,-16.026044454960306,1.7791881665008642,4,1.5324678421020508,2.9090919494628906,3.145022392272949,4.750542640686035,2.402597427368164,0,0.140495914580558,-1.369667672454288,24.939393997192386,1.9532719516413288,23.761905670166016,1.1897858107673482,24.60173225402832,0.140495914580558
5531,2001-04-03,22.380952835083008,23.74458885192871,22.14285659790039,23.571428298950195,6402165.0,-0.05050502026303627,1.0845078463592992,0.8730155621886093,28.933995830062415,31.914026806027785,2.4976219881350055,4.348011167640742,4.074250395004984,4.095368226837536,15.62030141155804,1.6017322540283203,-1.1694968395374268,-3.803895664215087,-7.717065582854932,0.1092742544247578,-5.76048062353501,-1.8473107048951647,3.7487332945559615,7.913703726948652,-19.189127198581012,1.956584959319923,4,1.7467527389526367,3.5173158645629883,4.335497856140137,5.941018104553223,3.4112548828125036,1,0.1218568330753238,1.1653307766960632,23.571428298950195,-1.369667672454288,24.939393997192386,1.9532719516413288,23.761905670166016,0.1218568330753238
5532,2001-04-04,23.16017341613769,23.528139114379886,22.554113388061523,22.68398284912109,6626928.0,0.034816238021520896,-1.6470626349332587,-0.4000003204347659,34.65010429803378,31.141967696119167,1.4107011718501532,3.275421905100405,3.2513197118574517,3.33166933892187,15.206639053346208,1.1471862792968786,-1.4233143684142462,-2.7318179130554228,-6.629097544500418,1.1654617183895724,-4.68045772877792,-0.7831780973329252,2.411356579057877,34.30659281781061,4.788902491465208,1.9486398157224978,4,0.9675321578979528,2.7380952835083043,3.5562772750854528,5.161797523498539,2.1515140533447337,2,0.071028027685337,1.0845078463592992,22.380952835083008,1.1653307766960632,23.571428298950195,-1.369667672454288,24.939393997192386,0.071028027685337
5533,2001-04-05,24.02164459228516,24.09090805053711,23.16450119018555,23.593074798583984,4601058.0,0.037196231680511005,2.2671917987905243,0.899996395111779,40.55031660991699,30.98668224837613,0.5053234280351013,2.0768603324986685,2.3561198786445416,2.494774966706327,14.336476854656746,0.9307346343994176,-1.785925473823653,-1.5887449264526339,-5.140131405441554,1.9626415525362866,-3.364438165947096,0.18694831304182813,1.0698711272890833,63.3576616044054,29.288777036540978,1.7756932394944611,4,0.10606098175048473,1.8766241073608363,2.6363639831542933,4.300326347351071,2.0303039550781214,3,0.03928638919634797,-1.6470626349332587,23.16017341613769,1.0845078463592992,22.380952835083008,1.1653307766960632,23.571428298950195,0.03928638919634797
5534,2001-04-06,24.07359313964844,24.16883087158203,23.121212005615234,23.7012996673584,4336563.0,0.0021625724734919416,2.7230870385998447,0.8686880824588117,38.24745459058537,30.995171143342166,0.2745845634105528,1.7106408496081364,2.236333620560462,2.467954810111216,13.3950460816037,1.0476188659667969,-2.0097998432942923,-1.2816016197204547,-4.468538939581734,1.9053357001408244,-2.8750702796510943,0.31186704021018485,0.6051103028914611,66.07406865877607,29.969399548187383,1.5934686599306394,4,-0.025974273681644178,1.824675559997555,2.5616884231567383,4.248377799987789,2.6363639831542898,4,0.055565520917647104,2.2671917987905243,24.02164459228516,-1.6470626349332587,23.16017341613769,1.0845078463592992,22.380952835083008,0.055565520917647104
5535,2001-04-09,24.93073654174805,25.095237731933594,24.46320343017578,24.53679656982422,2952873.0,0.035605129534565405,-1.335995713872812,1.0581436453898523,40.74341611621098,32.33875671013214,-0.8034589495147948,0.6297330932831393,1.3469532597412233,1.6502514005949855,13.529071750388958,1.0216445922851527,-1.986133395199861,-0.2619041442871044,-3.1603826665723673,2.6365743779981585,-1.7111434054297376,1.1873351168555288,-2.78787994384766,94.42818583653457,59.44155030645296,1.4492392611426321,4,-1.2835512161254918,0.9675321578979457,1.704545021057129,3.39123439788818,1.5454540252685511,0,0.01267580483832531,2.7230870385998447,24.07359313964844,2.2671917987905243,24.02164459228516,-1.6470626349332587,23.16017341613769,0.01267580483832531
5536,2001-04-10,25.69264030456543,25.865800857543945,25.10822486877441,25.238094329833984,3765762.0,0.030560820437114833,-1.121215196092819,1.1538457814058325,48.38709677419355,35.239515658101986,-1.6355624819599015,-0.2895309542696012,0.5772946749542882,0.9274343079868466,13.701298225715014,0.9350643157958949,-2.0064591545154897,0.5904758453369148,-2.110711929656368,3.2916636203301977,-0.7601180421597249,1.9410697328335544,-3.4907360839843733,94.77122903129568,54.185562236111885,1.3505938874966408,4,-1.6883115768432617,0.2056283950805664,0.9426412582397496,2.629330635070801,1.0606060028076207,1,0.01095198540972575,-1.335995713872812,24.93073654174805,2.7230870385998447,24.07359313964844,2.2671917987905243,24.02164459228516,0.01095198540972575
5537,2001-04-11,25.389610290527344,25.87878799438477,25.23376655578613,25.670995712280273,3425037.0,-0.011794428694206216,-1.175184359733838,-0.6190472194131248,53.54944259049068,38.808865400631724,-1.3511016333671328,-0.12377038784217831,0.902522280058875,1.2474491617243189,14.173916714001509,0.6450214385986399,-2.03262670628483,0.3705627441406243,-2.1758804645434573,2.917005952824706,-0.9026588602014165,1.643784348482665,-3.0411502044677725,82.26059024847751,37.653644783003585,1.2732216043420403,4,-1.3787879943847656,0.5086584091186523,1.191558837890625,2.9323606491088867,2.4891777038574254,2,0.015856778531113225,-1.121215196092819,25.69264030456543,-1.335995713872812,24.93073654174805,2.7230870385998447,24.07359313964844,0.015856778531113225
5538,2001-04-12,26.19047546386719,26.406925201416016,25.75757598876953,25.97402572631836,5331942.0,0.03154302741065096,1.0,-0.7692286835630214,53.739273822211366,41.0894743518286,-1.9794013939334292,-1.0162912129400041,0.14422490158120738,0.4593260070836571,14.813335894336593,1.0173149108886719,-1.8779604039829962,1.1965361595153858,-1.289614701417861,3.6826870204486326,-0.04653927095123578,2.4396115899820074,-3.6301957033081074,93.41239710680006,46.391813335882915,1.243075430466623,4,-1.915584564208988,-0.29220676422119496,0.8560609817504883,2.1314954757690394,2.0865802764892543,3,-0.0335537243528532,-1.175184359733838,25.389610290527344,-1.121215196092819,25.69264030456543,-1.335995713872812,24.93073654174805,-0.0335537243528532
5539,2001-04-16,27.01298713684082,27.05627632141113,26.38528060913086,26.428571701049805,2745897.0,0.031404992021178746,1.0000056851452945,2.700005287182064,55.50314990972423,43.81158339349214,-2.7679172988552523,-1.877440187377104,-0.618584933604911,-0.3425073403272023,15.71060675740549,0.8658008575439382,-1.593367792957622,1.9824677467346206,-0.6029882786812841,4.567923772150525,0.6897397340266664,3.2751957594425747,-4.144975741013184,98.33058358225766,49.770240281318564,1.2927280127079523,4,-2.4134206771850586,-1.1147184371948242,0.27164554595947266,1.3089838027954102,0.4155845642089844,0,-0.035576909158885894,1.0,26.19047546386719,-1.175184359733838,25.389610290527344,-1.121215196092819,25.69264030456543,-0.035576909158885894
5540,2001-04-17,27.64069366455078,27.71428680419922,26.62337684631348,27.017316818237305,5619999.0,0.023237212698105525,1.831461619764494,1.0666673194039202,61.93318618703564,47.478160099822496,-3.0817774216926352,-2.5690127978629,-1.2203507734161008,-0.9547477755535638,16.810129372122244,1.0909099578857386,-1.1862390367700932,2.567100620269777,-0.1655370365324842,5.299738277072038,1.2007817918686463,3.9334194486709073,-4.353855776164796,97.17607864003274,45.559178847617005,1.3663188284011314,4,-2.50649356842041,-2.2402610778808594,-0.3560609817504883,0.6812772750854492,-1.3203468322753906,1,-0.03367269117929994,1.0000056851452945,27.01298713684082,1.0,26.19047546386719,-1.175184359733838,25.389610290527344,-0.03367269117929994
5541,2001-04-18,26.696969985961914,27.54545593261719,26.580087661743164,27.29437255859375,5362203.0,-0.03414254685652818,-1.322921901641008,-0.9583329508703328,59.201519944327224,50.20609517163289,-1.6331902850576157,-1.750855723068515,-0.26446708258931295,-0.012985025288998031,17.562204230747664,1.0606060028076172,-1.0054438900964016,1.6461041450500495,-1.0205311144972242,4.312739404597323,0.31278651527641443,2.9794217748236846,-2.87883822767834,58.9877640028082,4.978340735887052,1.3333176297736369,4,-1.2792205810546875,-1.491342544555664,0.7045454978942871,1.6250009536743164,-0.7229442596435547,2,-0.008269830586070448,1.831461619764494,27.64069366455078,1.0000056851452945,27.01298713684082,1.0,26.19047546386719,-0.008269830586070448
5542,2001-04-19,26.45021629333496,26.62770652770996,25.77489280700684,26.62337684631348,6736653.0,-0.009242760236712444,8.380861464867888,0.28985572026525847,62.454868797193456,52.6399343035525,-0.9729848136468107,-1.5537607865676009,-0.028685015960157045,0.2268968854466813,18.178395882523848,0.9220771789550746,-0.6678889597296305,1.380302810668944,-1.3221628807829227,4.08276850212081,0.029069964943012394,2.7315356563948754,-2.164545929541511,35.398194720630094,-23.024789941603103,1.3512328457259326,4,-1.0324668884277344,-1.5216445922851562,1.0281391143798828,1.8717546463012695,-0.6969699859619105,3,0.011456617619964415,-1.322921901641008,26.696969985961914,1.831461619764494,27.64069366455078,1.0000056851452945,27.01298713684082,0.011456617619964415
5543,2001-04-20,26.28571319580078,27.01298713684082,26.277055740356445,26.45021629333496,5558091.0,-0.00621934791420331,-7.095253081563074,0.9500033044742386,56.88356973269054,54.71061376378641,-0.5068502453488932,-1.3277736606672121,0.11028805817166898,0.3813418143103391,17.562718213629637,0.735931396484375,-0.16574619598985052,1.1335487365722656,-1.6136760330831592,3.8807735062276905,-0.2400636482554468,2.507161121399978,-1.58860885915864,26.33917551221907,-31.086373147210494,1.3736123848277118,4,-0.19696807861328125,-1.3571414947509766,1.3008675575256348,2.036257743835449,-1.0692634582519531,4,0.06060610898084695,8.380861464867888,26.45021629333496,-1.322921901641008,26.696969985961914,1.831461619764494,27.64069366455078,0.06060610898084695
5544,2001-04-23,27.34199142456055,27.467531204223636,26.62337684631348,26.62337684631348,3637557.0,0.04018449949946623,-1.3493939128519141,-4.368395422449477,69.91311950827154,57.9516919184598,-1.1742332893646008,-2.351530861191197,-0.9493056881222692,-0.6811145653244033,17.0272506251005,1.1818180084228551,0.27276520267131943,2.09264078140259,-0.8235673158108732,5.008848878616053,0.6345367327958584,3.5507448300093216,-2.282825191811561,80.80352005948082,16.65906392381183,1.458104048606732,4,-0.930735588073734,-2.4134197235107457,0.4047622680664027,0.7770566940307582,-1.7575759887695348,0,0.03419883728571249,-7.095253081563074,26.28571319580078,8.380861464867888,26.45021629333496,-1.322921901641008,26.696969985961914,0.03419883728571249
5545,2001-04-24,27.489177703857425,27.72727394104004,27.16450119018555,27.59740257263184,2846844.0,0.005383158710402514,2.0588168213932527,-0.15060210584428854,80.31858856697409,61.49963545099097,-1.0284967777232232,-2.4935957126291974,-1.1079345840007875,-0.8198614652140179,16.986237932719195,0.5627727508544886,0.6053792670061355,2.155411434173587,-0.9213407132602249,5.232163581607399,0.6170353604566827,3.693787507890491,-2.11139700253441,87.80482801066829,15.863997240549438,1.5383760737169057,4,-1.0086574554443395,-2.5541124343872106,0.2121214866638148,0.548701286315918,-1.7099571228027344,1,-0.0022047222896418583,-1.3493939128519141,27.34199142456055,-7.095253081563074,26.28571319580078,8.380861464867888,26.45021629333496,-0.0022047222896418583
5546,2001-04-25,28.277055740356445,28.29437255859375,27.489177703857425,27.489177703857425,5581884.0,0.028661389765342493,-1.0439581189856657,-7.280009164448955,80.33879405691125,64.47623005837103,-1.577068254770495,-3.1903576479614237,-1.8958239391595129,-1.5665522265700815,16.74590405681179,0.8051948547363246,1.0134672843091685,2.7816011428833,-0.5594082099238591,6.122610495690459,1.1110964664797223,4.452105819286878,-2.570345985473047,99.31268277800615,21.677321475897003,1.670504676403579,4,-1.2510814666748047,-3.058441162109375,-0.5757565498352051,-0.6720771789550781,-3.0173149108886754,2,-0.06919775969774955,2.0588168213932527,27.489177703857425,-1.3493939128519141,27.34199142456055,-7.095253081563074,26.28571319580078,-0.06919775969774955
5547,2001-04-26,28.813852310180664,28.91774940490723,28.277055740356445,28.277055740356445,7570332.0,0.01898346754178215,-1.3871004420188027,0.6813193729952218,79.551508134349,67.344256093053,-1.7623893087874265,-3.578905260550119,-2.4361634956520746,-2.025789033739727,16.43988777830669,0.6406936645507848,1.3736381855797575,3.107791709899903,-0.5151485786385344,6.7307319984383405,1.2963215656306843,4.919261854169122,-2.6931165067036105,96.06553777436201,15.937417264582308,1.8114701442692187,4,-1.4675312042236293,-3.2835493087768555,-1.1125531196594238,-1.5064926147460938,-3.1428565979003906,3,-0.0985576851471166,-1.0439581189856657,28.277055740356445,2.0588168213932527,27.489177703857425,-1.3493939128519141,27.34199142456055,-0.0985576851471166
5548,2001-04-27,28.32467460632324,28.74025917053223,28.095237731933594,28.7012996673584,4597362.0,-0.016977171208883646,1.8381029910369313,-0.7016159979533602,74.87333941777308,69.49649937172508,-1.0489466639705398,-2.8779221658417455,-1.9420511758543775,-1.4809812449794997,15.48168167617826,0.7186145782470703,1.5759897196273869,2.3904755592346163,-1.2911578165522002,6.072108935021433,0.549658871341208,4.2312922471280245,-1.700476354588755,74.15089383096986,-7.4346199191730875,1.840816687893409,4,-0.9783535003662038,-2.79437160491943,-0.6948037147521937,-1.0173149108886683,-2.78787803649902,4,-0.09078403669908852,-1.3871004420188027,28.813852310180664,-1.0439581189856657,28.277055740356445,2.0588168213932527,27.489177703857425,-0.09078403669908852
5549,2001-04-30,27.688312530517575,28.46320343017578,27.50649452209473,28.311687469482425,7739424.0,-0.022466703842154656,1.0654184441552803,1.6551605388433133,66.56266152949411,70.01088552088713,-0.34276049813376375,-2.134495404556791,-1.2917189954963533,-0.7977408922987657,15.128316992983459,0.9567089080810511,1.735494554366646,1.6166675567626925,-2.1135212309083045,5.346856344433689,-0.248426837072806,3.481761950598191,-0.6512750712119981,29.87662191432357,-48.01544610650158,1.865094393835499,4,-0.34199142456053977,-2.158009529113766,-1.2056279182434047,-0.740260124206543,-2.8787879943847656,0,-0.08927459158965723,1.8381029910369313,28.32467460632324,-1.3871004420188027,28.813852310180664,-1.0439581189856657,28.277055740356445,-0.08927459158965723
5550,2001-05-01,26.88311767578125,27.432899475097656,26.688312530517575,27.428571701049805,6381837.0,-0.029080676326838417,1.6875079600568776,0.875001529856673,57.11330054875234,69.77886114360105,0.38405903557272225,-1.1262178228829427,-0.486506997062115,0.0656784016702403,14.113615488405184,1.0,1.8276831903884023,0.645888233184813,-2.9067832615208467,4.198559727890473,-1.1304475141680186,2.4222239805376446,2.03463172912598,8.737863247059035,-64.25061435289444,1.7763357473528305,5,0.4632034301757848,-1.3528146743774414,-0.497835636138916,0.0649347305297816,-3.1298713684081996,1,-0.048309212333665585,1.0654184441552803,27.688312530517575,1.8381029910369313,28.32467460632324,-1.3871004420188027,28.813852310180664,-0.048309212333665585
5551,2001-05-02,25.10822486877441,26.363636016845703,25.02164459228516,26.363636016845703,7714245.0,-0.0660225807293856,1.137931348821092,2.3015892997639718,48.570171383268324,68.23611698649825,2.1343366759018956,0.9101345809659556,1.2507527905215738,1.8644411788379607,12.683174142757176,1.8614730834960902,1.7922332741509308,-1.2653681755065946,-4.376769500545816,1.8460331495326265,-2.821068838026207,0.2903324870130177,3.764935798645027,2.222226573801601,-66.71855993407615,1.5557006625196115,5,1.8614721298217844,0.4220781326293981,1.1255421638488805,1.6233777999877965,-1.0,2,0.026724139830162086,1.6875079600568776,26.88311767578125,1.0654184441552803,27.688312530517575,1.8381029910369313,28.32467460632324,0.026724139830162086
5552,2001-05-03,24.805194854736328,25.432899475097656,24.24242401123047,25.147186279296875,10670583.0,-0.012068954122477327,1.6066394651008364,0.2724138821659769,42.58573477264521,66.64746865760432,2.435611495526196,1.4152869156867105,1.5192492064144787,2.1837732266993015,11.34071719587968,1.1904754638671875,1.60624200989853,-1.6506492614746087,-4.478420892009417,1.1771223690602,-3.064535076742011,-0.23676344620720613,3.9139051696777365,12.512037982139462,-51.13011264286587,1.4138858152674034,5,1.7748918533325195,0.7251081466674805,1.426407814025879,1.926407814025879,-0.7229442596435582,3,0.0183246282640932,1.137931348821092,25.10822486877441,1.6875079600568776,26.88311767578125,1.0654184441552803,27.688312530517575,0.0183246282640932
5553,2001-05-04,24.965368270874023,25.467531204223636,24.89610481262207,24.913419723510746,7248549.0,0.006457252888989462,-12.200211491011714,-0.15190014612217453,38.20449431288785,63.12428808033946,2.311533451819198,1.4012845815810238,1.3389494771893453,2.0392707038777296,10.418848515079501,0.6623363494873082,1.514660639628076,-1.5376620292663574,-4.222278990196827,1.146954931664112,-2.879970509731592,-0.19535354880112266,3.4851311927490265,17.12821703969083,-40.38589519442788,1.3423084804652343,5,1.6147184371948242,0.5649347305297852,1.2662343978881836,1.7662343978881836,-0.3160171508789027,4,0.028264251251982397,1.6066394651008364,24.805194854736328,1.137931348821092,25.10822486877441,1.6875079600568776,26.88311767578125,0.028264251251982397
5554,2001-05-07,25.4112548828125,25.567100524902344,25.147186279296875,25.28138542175293,5638248.0,0.017860205669734563,-1.1087032522856035,2.4999632838891412,36.88231626323083,58.29803560214577,1.7466490668086152,1.118074806980701,0.8927750666471574,1.5915023498286018,9.486401365720218,0.6017322540283203,1.4105666181801055,-1.158658504486084,-3.6479784613373276,1.3306614523651596,-2.403318482911704,0.08600147393953606,2.7867600536669954,36.635005810867035,-15.206886004921017,1.2446599784256216,5,1.1688318252563477,0.1190481185913086,0.6471872329711914,1.1471872329711914,-1.6233749389648438,0,0.004940396985141815,-12.200211491011714,24.965368270874023,1.6066394651008364,24.805194854736328,1.137931348821092,25.10822486877441,0.004940396985141815
5555,2001-05-08,25.246753692626953,25.43722915649414,25.02164459228516,25.4112548828125,4319007.0,-0.006473556341242026,2.840009869406569,-1.266665687555993,40.60572154087067,53.883249767030144,1.7428952949365026,1.3781221507506274,1.0459997867070072,1.743641878299087,9.328720873226548,0.4155845642089808,1.3960698554044804,-1.3389605522155748,-3.7881601327714627,1.1102390283403132,-2.5635603424935205,-0.11436076193762901,2.713925788337601,47.346973274610974,-3.442672693804397,1.2245997902779446,5,1.3333330154418945,0.28354930877685547,0.8116884231567383,1.3116884231567383,-1.6103897094726562,1,-0.01731823274458577,-1.1087032522856035,25.4112548828125,-12.200211491011714,24.965368270874023,1.6066394651008364,24.805194854736328,-0.01731823274458577
5556,2001-05-09,25.97402572631836,26.07359313964844,25.541126251220703,25.554113388061523,3047121.0,0.028806556381298254,-1.3883510927267209,-2.552640122440461,47.09609191787205,50.27709240964383,0.7315091999020389,0.7093820672955076,0.3176235626130648,1.0145919035286255,9.565578031275964,0.8268394470214879,1.1631090695253832,-0.6257577896118178,-3.0565199041819717,1.805004324958336,-1.841138846896893,0.5896232676732573,1.7635584264621507,94.56263150219759,40.098278638198884,1.2153810572850763,5,0.5173158645629883,-0.4437227249145508,-0.18181753158569336,0.5064945220947266,-2.6190471649169886,2,-0.085500008444786,2.840009869406569,25.246753692626953,-1.1087032522856035,25.4112548828125,-12.200211491011714,24.965368270874023,-0.085500008444786
5557,2001-05-10,25.79220771789551,26.29437255859375,25.71428680419922,25.97402572631836,4164237.0,-0.006999993391036741,-2.4359180030616105,-0.432990393132103,46.99684408576567,47.17970403942079,0.49129690619570354,0.97278324688072,0.5220201017451984,1.2160212724015018,9.758302673880673,0.5800857543945312,0.8145480725985372,-0.8277056694030733,-3.2226752384176827,1.567263899611536,-2.0251904539103798,0.3697791151042331,1.735666826391995,64.08664634187954,5.814123355443684,1.1974847845073056,5,0.5606060028076136,-0.056276321411136365,-0.779220581054691,0.10606098175048473,-2.757575988769535,3,-0.06529037248535707,-1.3883510927267209,25.97402572631836,2.840009869406569,25.246753692626953,-1.1087032522856035,25.4112548828125,-0.06529037248535707
5558,2001-05-11,25.311687469482425,25.62770652770996,25.216449737548828,25.541126251220703,2903670.0,-0.018630442716219497,1.0430077980651702,1.261914503016003,36.71387011529429,43.86317166006525,0.5581772411280568,1.4588892667246327,1.0117667280621028,1.7092376562011076,10.497202431292422,0.5757579803466832,0.36835410551213954,-1.2642865180969203,-3.7238051307490103,1.1952320945551698,-2.4940458244229653,-0.034527211770875255,2.019060042821657,22.789070789298645,-31.285379158853008,1.2297593063260448,5,0.5259742736816371,0.707793235778805,-0.2987003326416051,0.5865812301635707,-2.493505477905277,4,-0.04857190481163898,-2.4359180030616105,25.79220771789551,-1.3883510927267209,25.97402572631836,2.840009869406569,25.246753692626953,-0.04857190481163898
5559,2001-05-14,26.05194854736328,26.12554168701172,25.4112548828125,25.4112548828125,2293599.0,0.029245820879124196,-1.2297295688105077,-2.7924383998936353,41.27234492446365,42.10306547958873,-0.4901577130485073,0.6776831634721354,0.26803228899747467,0.9502492374770348,10.89317005315658,0.8138542175292933,-0.11483995825564364,-0.4759735107421861,-2.9370940723545402,1.985147050870168,-1.7065337915483632,0.754586770063991,1.0934995548763844,80.95240949771903,29.85807317013412,1.2305602808061769,5,-0.7489185333251953,-0.03246784210205078,-1.038961410522461,-0.15367984771728516,-3.428571701049801,0,-0.05383848447336648,1.0430077980651702,25.311687469482425,-2.4359180030616105,25.79220771789551,-1.3883510927267209,25.97402572631836,-0.05383848447336648
5560,2001-05-15,26.70995712280273,26.839826583862305,26.2987003326416,26.32034683227539,3683064.0,0.02525755700166421,-1.4999867821612047,0.6081069816735479,40.33120134627037,41.18762436436673,-1.313433818976815,-0.05652723498422674,-0.4083440070887079,0.27844549438736266,10.706925151666024,0.7878780364990234,-0.5464424813525177,0.22857189178466442,-2.1785603211638715,2.6357041047332004,-0.9749942146896053,1.4321379982589342,0.2613095339763838,92.00004229735725,45.063274341139994,1.2035661064742684,5,-1.168831825256344,-0.12987041473388317,-1.7370133399963343,-0.8116884231567347,-4.740259170532223,1,-0.10940029463620704,-1.2297295688105077,26.05194854736328,1.0430077980651702,25.311687469482425,-2.4359180030616105,25.79220771789551,-0.10940029463620704
5561,2001-05-16,26.4761905670166,27.402597427368164,26.428571701049805,26.88311767578125,5395698.0,-0.008752037852825967,-2.8793067430368544,-1.0444465114457573,35.016650773857535,40.3466150311681,-0.9668940520321669,0.16848955801641807,-0.22897602160813335,0.5124699342253365,10.69805947890807,0.9740257263183594,-0.8717453114198044,0.005844306945800071,-2.3991491431294207,2.410837757021021,-1.1966524180918086,1.2083410319834087,-2.233766555786133,57.62377516094893,16.203284042586752,1.20249672503761,5,-0.3268394470214844,0.1038961410522461,-1.7034635543823242,-0.5779218673706055,-3.943721771240231,2,-0.10725963679231454,-1.4999867821612047,26.70995712280273,-1.2297295688105077,26.05194854736328,1.0430077980651702,25.311687469482425,-0.10725963679231454
5562,2001-05-17,26.75324630737305,26.98268318176269,26.060606002807614,26.45021629333496,4852848.0,0.010464335481162435,1.420455768706041,-0.7446788565107635,39.64632050724274,40.50681794165198,-1.0488573519948865,-0.0892772074789896,-0.5894539671867385,0.23253363692932183,11.225458268869357,0.9220771789550781,-1.0521482428027333,0.26774854660034464,-2.1405268775211006,2.67602397072179,-0.9363891654603762,1.4718862586610655,-2.447618827819827,70.2970150178291,31.652813909660935,1.2041377120607224,5,-0.5411252975463903,-0.17315959930420277,-1.8019475936889684,-0.8549776077270543,-4.28138542175293,3,-0.12702263145669668,-2.8793067430368544,26.4761905670166,-1.4999867821612047,26.70995712280273,-1.2297295688105077,26.05194854736328,-0.12702263145669668
5563,2001-05-18,27.87878799438477,27.94372367858887,26.88311767578125,26.92640686035156,4171860.0,0.04207121909917633,-1.0416695733908137,3.1428607395751245,51.17898789136088,42.09533701144421,-1.9195287014389528,-1.1482201671180512,-1.807574003715775,-0.9001732003945477,11.747472787275791,1.1904773712158203,-0.982265771432786,1.3136364936828642,-1.1709879892018584,3.7982609765675868,0.0713242522405011,2.5559487351252272,-3.511221115875248,97.43587426181122,55.29982326823706,1.2423122414423615,5,-1.396103858947754,-1.2987012863159215,-2.924242496490482,-1.980519294738773,-5.3766231536865305,4,-0.17375777835946393,1.420455768706041,26.75324630737305,-2.8793067430368544,26.4761905670166,-1.4999867821612047,26.70995712280273,-0.17375777835946393
5564,2001-05-21,28.277055740356445,28.528139114379886,27.87878799438477,28.26839828491211,4004385.0,0.014285690828880204,1.5423662996276983,0.009090326482710487,59.085770067265734,44.148675736599216,-2.088120416430044,-1.5524377093499524,-2.2803495028010587,-1.3400839196595022,12.110119178787434,0.6493511199951172,-0.7957799261983283,1.6651510238647447,-0.9143990386655858,4.244701086395075,0.37537599259957943,2.95492605512991,-3.7664425898437486,89.82451855069719,41.6683757942255,1.2897750312651646,5,-1.4047613143920898,-1.6969690322875977,-3.1904759407043457,-2.378787040710449,-6.415584564208984,0,-0.19304958051161258,-1.0416695733908137,27.87878799438477,1.420455768706041,26.75324630737305,-2.8793067430368544,26.4761905670166,-0.19304958051161258
5565,2001-05-22,27.428571701049805,28.35497856140137,27.337661743164066,27.922077178955078,4019169.0,-0.030006095652161613,-2.0128196800022913,-57.00352500550782,67.20154882234873,46.38261539265218,-1.0030833299678932,-0.747027406351144,-1.4856705225695812,-0.5550159343234782,12.143479594990195,1.0173168182373047,-0.5808424225408721,0.8196972846984849,-1.7556525192025774,3.395047088599547,-0.46797761725204623,2.107372186649016,-2.676906992705078,55.43859540634675,1.4113093694424776,1.2876749019505314,5,-0.5562772750854492,-0.848484992980957,-2.179654121398926,-1.5303030014038086,-6.476190567016602,1,-0.17518939400524491,1.5423662996276983,28.277055740356445,-1.0416695733908137,27.87878799438477,1.420455768706041,26.75324630737305,-0.17518939400524491
5566,2001-05-23,26.32034683227539,27.432899475097656,26.246753692626953,27.432899475097656,4228224.0,-0.04040403127268921,1.1322960133585234,2.254387626140628,60.03440905852574,47.83123372295885,0.17816986954304426,0.21828089898740188,-0.42332712123615934,0.47320054523623156,11.50957700305538,1.1861457824707031,-0.3983976549975736,-0.1906921386718743,-2.6450335192342074,2.263649241890459,-1.4178628289530408,1.0364785516092923,-1.3420936595685546,10.52633613099823,-46.738440306201355,1.2271706902811665,5,0.5519475936889648,0.25973987579345703,-1.0530304908752441,-0.42207813262939453,-4.350648880004883,2,-0.16529603153518813,-2.0128196800022913,27.428571701049805,1.5423662996276983,28.277055740356445,-1.0416695733908137,27.87878799438477,-0.16529603153518813
5567,2001-05-24,25.97402572631836,26.38528060913086,25.96103858947754,26.38528060913086,4058439.0,-0.013157923342117739,1.0631585782131197,0.3696498187890238,56.51930357470867,50.03183744067156,0.6179814686397016,0.3593656920642161,-0.11334370335406163,0.7582877080901511,10.513305280080978,0.4242420196533203,-0.24707606964417295,-0.395021915435791,-2.6048189223957223,1.8147750915241403,-1.4999204189157567,0.7098765880441746,-0.7827793971111419,0.5059068281447352,-59.2814982503997,1.1048985034799648,5,0.995671272277832,0.6060609817504883,-0.6623373031616211,-0.07575702667236328,-4.6320343017578125,3,-0.13249994308948454,1.1322960133585234,26.32034683227539,-2.0128196800022913,27.428571701049805,1.5423662996276983,28.277055740356445,-0.13249994308948454
5568,2001-05-25,25.75324630737305,26.05194854736328,25.62770652770996,25.95671081542969,3781701.0,-0.00850000771045678,1.1538409396818408,0.4947406500445236,52.276657675260076,51.254538857426716,1.0146882343838577,0.39802984134323793,0.07936669774955973,0.9107435755716828,9.721871367340015,0.4242420196533203,-0.20772859642371344,-0.4872299194335916,-2.5091797673668275,1.5347199284996442,-1.4982048434002095,0.5237450045330263,-0.3617864110554727,4.328312274522661,-55.975779298887154,1.0109749239666175,5,1.3246765136718714,0.8268404006957972,-0.5800857543945348,0.14502239227294567,-4.324674606323246,4,-0.12741638015606138,1.0631585782131197,25.97402572631836,1.1322960133585234,26.32034683227539,-2.0128196800022913,27.428571701049805,-0.12741638015606138
5569,2001-05-29,25.216449737548828,26.32034683227539,25.09090805053711,26.10389518737793,4775694.0,-0.02084384094406533,-1.159697244340503,4.361672010049309,49.80779206701921,52.307493381954366,1.5874423334716816,0.7801439867617859,0.5945359068121618,1.4078023806851974,9.56913792121718,1.2294387817382812,-0.16315880417958795,-0.9004333496093757,-2.8506684580213175,1.049801758802566,-1.8755509038153484,0.07468420459659697,3.3116893768310582,3.846169578563356,-55.69698688081813,0.9751175542059715,5,1.593073844909668,1.3636369705200195,0.2922086715698242,0.681818962097168,-3.1341991424560547,1,-0.1076394546060484,1.1538409396818408,25.75324630737305,1.0631585782131197,25.97402572631836,1.1322960133585234,26.32034683227539,-0.1076394546060484
5570,2001-05-30,25.584415435791016,25.584415435791016,24.5887451171875,25.28138542175293,5322933.0,0.014592288052915903,5.571430369787569,-0.3414632573714153,47.410818314656524,53.68462310870981,1.165604094121484,0.32664119333596275,0.19272356145667402,1.0234358030079704,10.227264783684904,0.9956703186035156,0.030262529569657914,-0.46753253936767436,-2.396715929489787,1.4616508507544381,-1.4321242344287306,0.4970591556933819,2.8749790573120144,35.00760483812559,-19.275272717124835,0.9645916950610565,5,0.9740266799926758,0.995671272277832,0.08549833297729492,0.31385326385498047,-3.2294368743896484,2,-0.14551609627302198,-1.159697244340503,25.216449737548828,1.1538409396818408,25.75324630737305,1.0631585782131197,25.97402572631836,-0.14551609627302198
5571,2001-05-31,25.77922058105469,25.95671081542969,24.839826583862305,25.541126251220703,4957953.0,0.007614211305807528,2.766419460864051,0.7857120377655507,49.913841819705304,54.82545881009453,0.9627837620029318,0.19466331804957093,-0.04636439024025307,0.7829552041003325,10.17600916406734,1.1168842315673864,0.14670238848350436,-0.3062771797180126,-2.1891395467768646,1.5765851873408394,-1.2477083632474404,0.6351540038114152,2.5253479370117162,66.26506791577063,12.67610155519543,0.9414311835294261,5,0.7792215347290004,0.8008661270141566,-0.07142782211304066,0.11904811859130504,-4.285715103149418,3,-0.1872376021549993,5.571430369787569,25.584415435791016,-1.159697244340503,25.216449737548828,1.1538409396818408,25.75324630737305,-0.1872376021549993
5572,2001-06-01,25.25974082946777,25.8874454498291,25.0,25.77922058105469,4622079.0,-0.020151103868853548,1.4117676025492498,-2.1818232796603354,49.657152194213324,54.656365954855914,1.3948096521932065,0.7904703670644295,0.4567726485673447,1.2485229217081049,9.648405780224046,0.8874454498291016,0.21219773253978147,-0.8484842300415067,-2.676449977120477,0.9794815170374633,-1.7624671035809918,0.06549864349797829,2.8961947525634812,38.75000275373441,-17.961022074620338,0.9139828735394858,6,1.2987012863159215,1.3203458786010778,0.8625535964965856,0.6385278701782262,-4.134199142456051,4,-0.13024848114669207,2.766419460864051,25.77922058105469,5.571430369787569,25.584415435791016,-1.159697244340503,25.216449737548828,-0.13024848114669207
5573,2001-06-04,25.670995712280273,26.2987003326416,25.541126251220703,26.10389518737793,4231227.0,0.016281041265979068,-1.1875024095257503,0.8333327213913977,47.37156145007679,53.354787219612696,0.7123568021206488,0.4582863981617358,0.0796710396038165,0.7955683922863805,8.990786629766548,1.0389595031738317,0.3543913017187883,-0.472510719299315,-2.233615726945409,1.2885942883467791,-1.353063223122362,0.4080417845237321,2.342252251157227,62.49997246265385,8.489515637049749,0.880552503823048,6,0.8008661270141602,0.8203458786010742,0.7673163414001465,0.22727298736572266,-4.852813720703125,0,-0.168634062201524,1.4117676025492498,25.25974082946777,2.766419460864051,25.77922058105469,5.571430369787569,25.584415435791016,-0.168634062201524
5574,2001-06-05,25.53679656982422,26.060606002807614,25.46320343017578,25.97402572631836,3280893.0,-0.005227656299745975,-1.0444448796026014,1.0100015861546325,41.27494710275148,50.474053695213,0.4659748206212839,0.6349260343068543,0.22274560320666836,0.8877282201333401,8.406121385383027,0.5974025726318324,0.42687755616970335,-0.6129869461059556,-2.363968506483314,1.1379946142714026,-1.4884777262946365,0.26250383408272526,2.3394712797632806,55.44305745954586,5.980341211291794,0.8754907801886794,6,0.4740257263183594,0.848484992980957,0.9015154838562012,0.36147212982177734,-4.887445449829098,1,-0.1608747149448233,-1.1875024095257503,25.670995712280273,1.4117676025492498,25.25974082946777,2.766419460864051,25.77922058105469,-0.1608747149448233
5575,2001-06-06,24.80952453613281,25.12986946105957,24.393938064575195,25.12986946105957,5384610.0,-0.028479376091784192,3.594618732621626,0.7326705462540543,38.45231012473381,48.07604270256947,0.8746437246342751,1.3995163807666842,0.9376461813315622,1.56744105987908,7.988249146790424,1.1428585052490234,0.2779595002238153,-1.3183975219726598,-3.126826373190159,0.4900313292448395,-2.2226119475814095,-0.41418309636391015,2.9352424041586893,21.818285595266996,-25.512792708224627,0.9042144256087501,6,0.5800848007202184,1.5757570266723668,1.628787517547611,1.0887441635131871,-4.0303039550781214,2,-0.10992850496058515,-1.0444448796026014,25.53679656982422,-1.1875024095257503,25.670995712280273,1.4117676025492498,25.25974082946777,-0.10992850496058515
5576,2001-06-07,23.75324630737305,24.74025917053223,23.528139114379886,24.67532539367676,6254556.0,-0.04257551277217686,1.3045276443593468,2.878394550856458,31.239846814219547,45.26721417362623,1.7081102763255807,2.4041508742155173,1.9934465115591067,2.5799033438983763,8.31490228040216,1.2813854217529226,-0.02739115300948569,-2.263636779785152,-4.361418997215782,-0.16585456235452156,-3.312527888500469,-1.214745671069835,3.790470900375471,8.12496729938345,-34.801514524048656,1.0488911087153154,6,1.1709966659545863,2.274892807006836,2.6850657463073695,2.1450223922729457,-3.7316017150878906,3,-0.05886638516174769,3.594618732621626,24.80952453613281,-1.0444448796026014,25.53679656982422,-1.1875024095257503,25.670995712280273,-0.05886638516174769
5577,2001-06-08,24.10822486877441,24.17748832702637,22.94372367858887,23.54978370666504,6014547.0,0.01494442304044874,2.540376342320413,-0.6056326083134199,23.906524672277442,42.114977173294825,1.1852797617528452,2.02011635222021,1.6563399577782647,2.1822961896187785,8.97252860859926,1.2337646484375,-0.3489575161331757,-1.824459075927738,-4.0887812522855675,0.4398631004300917,-2.9566201641066527,-0.6922979877488231,3.1142460915046186,34.70966597573341,-1.26714440801711,1.132161088178915,6,0.5238103866577184,1.627706527709968,2.1417751312255895,1.7900438308715856,-4.0346317291259695,4,-0.10845756604235879,1.3045276443593468,23.75324630737305,3.594618732621626,24.80952453613281,-1.0444448796026014,25.53679656982422,-0.10845756604235879
5578,2001-06-11,24.08225059509277,24.44588661193848,23.94372367858887,24.37229347229004,4872252.0,-0.0010774029951613473,1.297024001675107,-0.5193794742882222,19.39355630964627,38.735617644697825,1.0608567756499028,2.0546022456743493,1.7273271609798648,2.1875226717807443,9.202476333881075,0.5021629333496094,-0.5617129985893108,-1.7889615058898976,-4.187069403460228,0.6091463916804329,-2.9880154546750646,-0.5899075571047305,2.7123456370172434,36.527747860653506,7.058180963878154,1.1990539487851657,6,0.5389614105224645,1.6536808013916087,1.9729442596435582,1.8160181045532262,-4.4069252014160085,0,-0.12277543979562855,2.540376342320413,24.10822486877441,1.3045276443593468,23.75324630737305,3.594618732621626,24.80952453613281,-0.12277543979562855
5579,2001-06-12,24.64935111999512,24.865800857543945,24.24242401123047,24.5238094329834,3893043.0,0.02354848533209397,1.23256052243292,-0.43283837281181237,28.853761709355524,36.67372246633105,0.45243169046412035,1.4514515846262022,1.1747976165587417,1.6183137951997573,9.740897046082292,0.7835502624511754,-0.7189087481956555,-1.1517311096191385,-3.6088921452559255,1.3054299260176485,-2.380311627437532,0.07684940819925501,1.7601578567627776,78.0198399888325,49.69392270713952,1.2285805178183928,6,-0.028139114379886365,1.0865802764892578,1.4058437347412074,1.2489175796508754,-4.51948165893555,1,-0.15542677410725814,1.297024001675107,24.08225059509277,2.540376342320413,24.10822486877441,1.3045276443593468,23.75324630737305,-0.15542677410725814
5580,2001-06-13,23.787879943847656,25.0649356842041,23.7012996673584,24.64935111999512,4501728.0,-0.034949040725402836,-1.6359833715860594,-6.862032816772851,29.979474974306058,34.45879281684225,1.1535754152103799,2.195339843647112,2.085230195153578,2.4687576837674072,10.869326841152755,1.3636360168457031,-0.8519152334459186,-1.867098426818849,-4.441416724173639,0.7072198705359405,-3.1542575754962456,-0.5799392781414525,2.2750505030933397,39.79594038804946,8.837689247671076,1.287159148677395,6,0.8333320617675781,1.9480514526367223,2.267314910888672,2.11038875579834,-3.051948547363285,2,-0.1319381479669971,1.23256052243292,24.64935111999512,1.297024001675107,24.08225059509277,2.540376342320413,24.10822486877441,-0.1319381479669971
5581,2001-06-14,23.636363983154297,23.87878799438477,23.3463191986084,23.80952453613281,3582810.0,-0.006369460458477971,2.4166840050423524,0.20100562592574878,30.93221209166174,32.378243916558745,1.0830562113104243,2.2379347013935806,2.3233348617225715,2.5996131348837075,11.701077968753964,0.5324687957763707,-0.9358427984951909,-1.8766230583190904,-4.570709316039139,0.817463199400958,-3.2236661871791163,-0.5295799294590644,2.1146457869514848,32.65304470896272,-2.068110518259772,1.3470431288600244,6,0.9848480224609375,2.0995674133300817,2.4188308715820312,2.261904716491699,-2.6709957122802734,3,-0.12087914216145523,-1.6359833715860594,23.787879943847656,1.23256052243292,24.64935111999512,1.297024001675107,24.08225059509277,-0.12087914216145523
5582,2001-06-15,23.35497856140137,23.74458885192871,23.20346260070801,23.59740257263184,4257561.0,-0.011904767668727279,1.0161315538879312,1.3999955940343511,30.629379592573713,30.518001487947288,1.1910931388781876,2.3733602323050285,2.6647040860957993,2.858060021500428,12.918643798759321,0.5411262512206996,-1.0424007444643912,-1.9880950927734347,-4.779711300708161,0.803521115161292,-3.3839031967407998,-0.5922869888060696,2.11530259955272,8.139573010037436,-29.169202779047964,1.3958081039673642,6,1.1471862792968714,2.380952835083008,2.6558437347412074,2.5432901382446254,-3.0432910919189453,4,-0.1427247710954953,2.4166840050423524,23.636363983154297,-1.6359833715860594,23.787879943847656,1.23256052243292,24.64935111999512,-0.1427247710954953
5583,2001-06-18,23.034631729125977,23.441558837890625,22.913419723510746,23.290042877197266,3192420.0,-0.013716425876101224,-1.1217429284047837,1.0535719905586152,31.73913695906694,29.45846702753789,1.2271968568360734,2.437140874736052,3.014776959075199,3.153804674383551,13.552397578049625,0.5281391143798793,-1.2101757730140328,-2.0662341117858887,-4.770736767066051,0.6382685434942736,-3.4184854394259716,-0.7139827841458057,2.1829936835915937,5.63379532523517,-34.424461950323774,1.3522513276400816,6,0.9870128631591797,2.6861476898193395,3.0097408294677734,2.8636369705200195,-1.1298694610595703,0,-0.12854725112594145,1.0161315538879312,23.35497856140137,2.4166840050423524,23.636363983154297,-1.6359833715860594,23.787879943847656,-0.12854725112594145
5584,2001-06-19,22.81818199157715,23.20346260070801,22.489177703857425,23.20346260070801,3372369.0,-0.009396709272114778,2.707868394736513,1.5084721713999945,26.24535939486482,28.10213916866356,1.1370269362001544,2.34382572862598,3.257375745860262,3.327295368514612,13.917130360882979,0.7142848968505859,-1.3587056886659212,-2.0097401618957527,-4.453877618509555,0.43439729471804966,-3.231808890202654,-0.7876714335888515,2.1229387384356038,12.773105634537982,-26.770512529639646,1.2220687283069007,6,0.9588747024536133,2.6904764175415075,3.110389232635498,3.0800867080688477,-0.30735969543457387,1,-0.1377347502557612,-1.1217429284047837,23.034631729125977,1.0161315538879312,23.35497856140137,2.4166840050423524,23.636363983154297,-0.1377347502557612
5585,2001-06-20,22.62337684631348,23.56277084350586,22.45021629333496,22.900432586669922,7180635.0,-0.008537277217596784,-2.5694445719321113,0.7191011792195804,22.899635827355283,27.175449059011974,1.1053552682344403,2.276918554166805,3.4489729029341376,3.4909648968221347,14.630527399242471,1.1125545501708984,-1.540673481021269,-1.9642855644226032,-4.272975537902202,0.3444044090569953,-3.118630551162404,-0.8099405776828021,1.974471860037525,12.121236396553945,-23.049135552678884,1.1543449867397997,6,1.1341991424560511,2.8658008575439418,3.037878513336178,3.274891853332516,0.22943687438964488,2,-0.11021817839984538,2.707868394736513,22.81818199157715,-1.1217429284047837,23.034631729125977,1.0161315538879312,23.35497856140137,-0.11021817839984538
5586,2001-06-21,21.969697952270508,22.85714340209961,21.645021438598636,22.70562744140625,5654187.0,-0.028893957718318708,1.3333339452741273,2.6562506454078285,22.383728376782614,27.00624947062366,1.6532933502310563,2.7278016077741043,4.067219667769294,4.117460943063644,16.358746512427523,1.212121963500973,-1.7009974983758305,-2.4004320144653306,-4.8379834147160246,0.037119385785363335,-3.619207714590676,-1.1816563143399854,2.2845295679979287,15.463971845367405,-18.458254489630193,1.2187757001253465,6,1.3852806091308594,3.1168823242187536,4.090908050537109,3.9285707473754883,0.7965354919433629,3,-0.05615764761384123,-2.5694445719321113,22.62337684631348,2.707868394736513,22.81818199157715,-1.1217429284047837,23.034631729125977,-0.05615764761384123
5587,2001-06-22,22.53246879577637,22.64935111999512,21.670995712280273,22.29437255859375,8644020.0,0.02561577517945368,3.146795962666339,-0.32353131746661656,24.30901772694206,27.552411850323193,0.942622077651297,1.9963309860583998,3.484594665360458,3.547162155142775,17.969382999627694,0.9783554077148473,-1.7807481905799492,-1.6655833244323688,-4.112285560566459,0.7811189117017214,-2.8889344424994157,-0.4422322063653219,1.2521016297915004,46.27545991707229,15.308499445680582,1.223351118067045,6,0.8225097656249964,2.5541114807128906,3.8322501182556117,3.3657999038696254,-0.04329109191894531,4,-0.06954854965542412,1.3333339452741273,21.969697952270508,-2.5694445719321113,22.62337684631348,2.707868394736513,22.81818199157715,-0.06954854965542412
5588,2001-06-25,22.47186088562012,22.79220771789551,22.13419914245605,22.68398284912109,5161002.0,-0.002689803354686604,2.0707047330826054,-0.8909085083031828,24.605461573058747,27.080378501845775,0.8390035363817177,1.8956943314687642,3.4984165693862472,3.605066524056962,19.360543257057934,0.6580085754394602,-1.7078141083985514,-1.5621219635009744,-4.009802021184736,0.8855580941827874,-2.7859619923428554,-0.3382819346590935,0.9275907222932886,43.11509339571325,14.614472628319529,1.2238400288418818,6,0.8831176757812464,2.6147193908691406,3.924242973327633,3.4264078140258754,-0.4155845642089879,0,-0.09612792759499522,3.146795962666339,22.53246879577637,1.3333339452741273,21.969697952270508,-2.5694445719321113,22.62337684631348,-0.09612792759499522
5589,2001-06-26,22.50216484069824,22.72727394104004,22.077922821044922,22.72727394104004,4220601.0,0.00134852895505011,4.769212519699717,1.061224856806361,28.386067411715274,26.903333217113467,0.5275703958878282,1.7408721223087582,3.394198050271658,3.5755256166893723,20.4572772509804,0.6493511199951172,-1.615314139326987,-1.3961037635803244,-3.868595592159462,1.0763880649988131,-2.632349677869893,-0.15985784929075564,0.5814893367385103,44.6952766563924,14.715318152162858,1.236245914289568,6,0.25973987579346414,2.5844154357910227,4.029220581054691,3.3961038589477575,-0.030303955078117895,1,-0.026548671066143337,2.0707047330826054,22.47186088562012,3.146795962666339,22.53246879577637,1.3333339452741273,21.969697952270508,-0.026548671066143337
5590,2001-06-27,21.86147117614746,22.186147689819336,21.53679656982422,22.186147689819336,6427575.0,-0.028472534491081336,2.999988250775449,1.4423073664231865,30.782778660220544,26.88672950250889,0.9680686978102919,2.2012084708273107,3.9317723227218337,4.192320564255532,21.394656686091473,0.9653682708740199,-1.5141949579682041,-1.8506502151489244,-4.34907970834141,0.6477792780435614,-3.099864961745169,-0.6014354685526797,0.9632291082984281,24.590099993932757,-7.817519387022866,1.2492147465962429,6,0.7792215347290039,3.084416389465332,4.864719390869141,4.036797523498535,0.21645164489746094,2,0.029702992756663438,4.769212519699717,22.50216484069824,2.0707047330826054,22.47186088562012,3.146795962666339,22.53246879577637,0.029702992756663438
5591,2001-06-28,20.952381134033203,21.904762268066406,20.800865173339844,21.86147117614746,7323624.0,-0.04158412006169765,1.2173905547499229,2.799987075852994,21.18579514562876,25.83744234173723,1.6275521780429933,2.877682997693846,4.755476858028697,5.070324040736061,22.86436191736953,1.1038970947265625,-1.576911173212622,-2.5183982849121094,-5.106978893908817,0.07018232408459824,-3.812688589410463,-1.2241079804137556,1.774892807006836,7.608734173214154,-23.49530432781556,1.2942903044983538,6,1.2294368743896484,3.164501190185547,5.773809432983398,4.945887565612793,1.3593063354492223,3,0.09070246357742251,2.999988250775449,21.86147117614746,4.769212519699717,22.50216484069824,2.0707047330826054,22.47186088562012,0.09070246357742251
5592,2001-06-29,21.969697952270508,22.164501190185547,20.90909194946289,21.082250595092773,7856310.0,0.048553756813103366,-1.0350870683684574,-0.9761930238657225,33.66802797644961,26.05176356589086,0.4392615392628585,1.6877798824695915,3.670790205185515,4.017359789219441,24.292496729184574,1.2554092407226562,-1.5797776773573489,-1.3365793228149414,-3.863912179014253,1.1907535333843704,-2.600245750914599,-0.07291289471528373,0.3722942352294929,58.6957167226831,27.10961666828247,1.2636664280996566,6,0.21212005615234375,1.6233749389648438,4.756492614746094,3.560605049133301,-0.025974273681640625,4,0.03625609663245477,1.2173905547499229,20.952381134033203,2.999988250775449,21.86147117614746,4.769212519699717,22.50216484069824,0.03625609663245477
5593,2001-07-02,21.341991424560547,22.15584373474121,21.20779228210449,21.94805145263672,5588814.0,-0.028571468259311672,-1.1683170908329386,-0.6829250469611716,24.668449118177307,25.876551312925578,0.8958225258913686,2.081246030005559,4.227747111425977,4.599255068244474,26.171605676961065,0.9480514526367223,-1.608770303404544,-1.747835636138916,-4.161381431189287,0.6657101589114554,-2.9546085336641,-0.5410627386137321,-0.5411262512207031,28.089897652756008,2.2791473973194805,1.206772897525185,7,0.8398265838623047,2.2186145782470703,5.432900428771973,4.188311576843262,-0.5411262512207031,0,0.05375254147917463,-1.0350870683684574,21.969697952270508,1.2173905547499229,20.952381134033203,2.999988250775449,21.86147117614746,0.05375254147917463
5594,2001-07-03,21.428571701049805,21.645021438598636,21.32034683227539,21.37229347229004,2457840.0,0.004056804014531679,-3.0540868819663203,-0.09285916601101495,29.495872675717507,26.609466518299158,0.6608970138079151,1.7614158223248566,4.035912365715152,4.4720860460352085,28.089520240650025,0.32467460632324574,-1.621351352118534,-1.4558441162109368,-3.6847428157382005,0.7730545833163269,-2.5702934659745686,-0.34139476644730493,-0.6006069564819327,45.31252796759408,20.392134979541495,1.1144493497636314,7,0.4004325866699219,2.1320343017578125,5.40043306350708,4.101731300354004,-0.2077922821044922,1,0.029292881911050284,-1.1683170908329386,21.341991424560547,-1.0350870683684574,21.969697952270508,1.2173905547499229,20.952381134033203,0.029292881911050284
5595,2001-07-05,22.082250595092773,22.50216484069824,21.519481658935547,21.53679656982422,4675671.0,0.03050501466744726,-2.388072902795165,9.692096522741137,37.57785536761819,28.297702850614222,-0.0867338346877915,0.9411958553508057,3.277659709506189,3.77636892688734,28.89996920124853,1.073593139648434,-1.61519897046853,-0.6658015251159668,-2.726127202861207,1.3945241526292733,-1.6959643639885869,0.36436131375665326,-1.2277282707214354,75.31803164004228,49.25348714624533,1.030162838872621,7,-0.28571414947509766,1.4675321578979492,4.612554550170898,3.448052406311035,-0.5844154357910121,3,0.017643595196493722,-3.0540868819663203,21.428571701049805,-1.1683170908329386,21.341991424560547,-1.0350870683684574,21.969697952270508,0.017643595196493722
5596,2001-07-06,22.354978561401367,22.506494522094727,21.86147117614746,22.16883087158203,2998611.0,0.012350551187441106,1.6371636559299103,0.34127109013025614,41.9958474550395,30.26290615373616,-0.33420788417633673,0.5885155752581568,2.875971469410942,3.4640060297466206,29.187537903188893,0.6450233459472656,-1.5538809491683736,-0.32316017150878906,-2.334172372866277,1.687852029848699,-1.328666272187533,0.682345929169955,-1.4345505363769533,90.51485434609474,59.61420916755225,1.0055061006787431,7,-0.5584421157836914,1.1948041915893555,4.214285850524902,3.1753244400024414,-0.5411262512207031,4,-0.01239346929344931,-2.388072902795165,22.082250595092773,-3.0540868819663203,21.428571701049805,-1.1683170908329386,21.341991424560547,-0.01239346929344931
5597,2001-07-09,21.493505477905273,22.177488327026367,21.45454406738281,22.121212005615234,6049659.0,-0.03853607289892613,-1.0490765043126995,-3.3720887340539987,38.647962265995936,31.823184008506956,0.4072123294941328,1.3112870067525364,3.5785097996770645,4.2755938515088125,29.255926463855687,0.9004344940185582,-1.476679281440699,-1.0538972854614244,-3.0127465486105436,0.9049519776876949,-2.033321917035984,-0.07447265388686475,-0.47791346305664106,21.999900131298183,-11.59712398776778,0.9794246315745593,7,0.27056407928466797,2.056277275085449,5.075758934020996,4.036797523498535,0.735931396484375,0,0.03806647512283279,1.6371636559299103,22.354978561401367,-2.388072902795165,22.082250595092773,-3.0540868819663203,21.428571701049805,0.03806647512283279
5598,2001-07-10,21.12554168701172,21.81818199157715,21.017316818237305,21.73160171508789,5465460.0,-0.017119766306701867,1.0555544676601327,0.9655149362349931,37.80412688212413,32.869635060774606,0.6304116564870661,1.5245485084268147,3.7957562478461533,4.598076679779723,29.716570698234236,0.8008651733398438,-1.3506982125519258,-1.274025630950927,-3.190986177194418,0.6429349152925639,-2.2325059040726707,-0.31554535782918336,1.3809528350830078,7.267424733400106,-27.76722507306461,0.9584802731217447,7,0.5281381607055664,2.424241065979004,5.443722724914551,4.40476131439209,2.311687469482422,1,0.038729515375228285,-1.0490765043126995,21.493505477905273,1.6371636559299103,22.354978561401367,-2.388072902795165,22.082250595092773,0.038729515375228285
5599,2001-07-11,20.81818199157715,20.956710815429688,20.0,20.952381134033203,8223600.0,-0.0145491983111391,12.39382368255918,0.2214287962234461,37.20074411982511,33.582742334064,0.7529594378332547,1.6128624252616284,3.9662345793192983,4.865793672603004,30.85822521359133,1.1255416870117188,-1.2843781976339343,-1.389826869964601,-3.1164215589649373,0.33676781903573527,-2.253124214464769,-0.5265295254644329,1.6585289764404294,32.64248073813374,-5.072014113719391,0.8632973445001676,7,0.43506526947021484,2.21212100982666,5.663419723510742,4.71212100982666,2.3376617431640625,2,-0.0008318122228113678,1.0555544676601327,21.12554168701172,-1.0490765043126995,21.493505477905273,1.6371636559299103,22.354978561401367,-0.0008318122228113678
5600,2001-07-12,20.64935111999512,21.03896141052246,20.329004287719727,20.73593139648437,4999764.0,-0.00810977979010541,1.0500023406757117,0.6451626657569931,39.947267745437635,35.66735040070944,0.817766233917439,1.6174333534818572,4.0193578684549784,4.991178359866954,31.67035279105609,0.7099571228027344,-1.227065634307749,-1.401731300354001,-3.093896960719377,0.2904343600113748,-2.247814130536689,-0.5556484701713131,1.7282914093017538,25.906744031199608,-14.0182605240595,0.8460828301826878,7,0.6038961410522425,1.9155836105346644,5.548700809478756,4.880951881408688,2.0779228210449183,3,0.02767294214862126,12.39382368255918,20.81818199157715,1.0555544676601327,21.12554168701172,-1.0490765043126995,21.493505477905273,0.02767294214862126
5601,2001-07-13,20.779220581054688,21.190475463867188,20.3463191986084,20.6536808013916,4804338.0,0.006289275643814873,-1.2806928945585154,-1.4499812746459895,35.70924187732359,35.89415194525099,0.7384016634897144,1.3307680317321555,3.830123134008538,4.809743949040275,32.2292422671928,0.8441562652587891,-1.2225670609431774,-1.1290046691894524,-2.7380330415109775,0.48002370313207265,-1.933518855350215,-0.3244904830286899,1.5033162470703125,35.785293146384426,-3.198597383765346,0.8045141861607633,7,0.4740266799926758,1.7532472610473633,5.108224868774414,4.751082420349121,1.3982677459716797,4,0.03458332690795274,1.0500023406757117,20.64935111999512,12.39382368255918,20.81818199157715,1.0555544676601327,21.12554168701172,0.03458332690795274
5602,2001-07-16,20.02164459228516,20.8874454498291,19.891775131225586,20.8874454498291,4753056.0,-0.03645834480722743,1.2999984579086157,-6.89662559443319,32.0659131464712,36.716092392839194,1.3305029571050042,1.924484120812199,4.5280758245601085,5.514489675767027,32.83476256705923,0.9956703186035156,-1.2212490139302865,-1.7199139595031703,-3.387446274796563,-0.052381644209777534,-2.5536801171498666,-0.8861478018564739,2.16959076271484,6.741538546840159,-30.4094711050383,0.8337661576466971,7,1.1774902343749964,2.456710815429684,5.4545464515686,5.508658409118649,2.103897094726559,0,0.089513511721514,-1.2806928945585154,20.779220581054688,1.0500023406757117,20.64935111999512,12.39382368255918,20.81818199157715,0.089513511721514
5603,2001-07-17,20.07359313964844,20.3463191986084,19.761905670166016,20.238094329833984,4085004.0,0.0025946193942179008,2.0681827285107746,0.1899988764762738,32.280482703280896,37.02549350701291,1.2065975036034295,1.7279192053349597,4.410714664437233,5.416043199706632,33.32002017319402,0.5844135284423828,-1.0726310863066928,-1.5199134826660128,-3.229320089762421,0.18949312443039545,-2.374616786214215,-0.6652101791178104,1.979674601925094,21.818147832658443,-13.784599184659964,0.8547033035482035,7,1.06060695648193,2.3398275375366175,5.110390186309811,5.4567098617553675,1.7229442596435511,1,0.10739700260652807,1.2999984579086157,20.02164459228516,-1.2806928945585154,20.779220581054688,1.0500023406757117,20.64935111999512,0.10739700260652807
5604,2001-07-18,19.67532539367676,19.913419723510746,19.177488327026367,19.848485946655273,7347648.0,-0.01984038150026257,3.8571824212897368,1.0526401224404622,33.464319967868406,36.56843401815183,1.4863152837601739,1.9801846030823462,4.723218767856306,5.772490193581948,33.69858000117111,0.8961048126220739,-1.0758741158664193,-1.7610383987426736,-3.5712753178632575,0.04919852037791017,-2.6661568583029656,-0.8559199391823817,2.194633382184172,24.731259208724953,-11.757879187193478,0.9051184595602915,7,1.1666660308837855,2.445886611938473,5.503246307373043,5.854977607727047,1.5367946624755824,2,0.19119906215255655,2.0681827285107746,20.07359313964844,1.2999984579086157,20.02164459228516,-1.2806928945585154,20.779220581054688,0.19119906215255655
5605,2001-07-19,20.12986946105957,20.12986946105957,19.658008575439453,19.805194854736328,5595051.0,0.023102238884897375,1.9066694864971243,-1.874991738814393,43.31926127094735,36.71547999769714,0.8109852279338661,1.4010896156356054,4.19172781556469,5.273851060722386,34.40123524746653,0.4718608856201172,-0.9509550272019354,-1.181818962097168,-2.9913026095644106,0.6276646853700747,-2.086560785830791,-0.27707713836354486,1.470842269917906,47.31183407003132,6.873353347244347,0.904741823733622,7,0.5476188659667969,1.991342544555664,5.048702239990234,5.400433540344238,0.9090919494628906,3,0.15032259794507197,3.8571824212897368,19.67532539367676,2.0681827285107746,20.07359313964844,1.2999984579086157,20.02164459228516,0.15032259794507197
5606,2001-07-20,20.73593139648437,20.77489280700684,20.350648880004886,20.45454406738281,4733652.0,0.03010759392142126,1.3614358059686298,0.8666748911721682,39.26148948525785,36.783649688726236,-0.05463612294903086,0.7355708754844485,3.4907292713530538,4.627738323655638,34.32080958747334,0.6450233459472692,-0.8760624643905999,-0.5140686988830616,-2.313191771955534,1.2850543741894107,-1.4136302354192978,0.38549283765317455,0.6224579940979957,91.13930686774249,50.820445225197254,0.8995615365362362,7,-0.23809623718261363,0.792206764221195,4.442640304565433,4.794371604919437,0.4891757965087926,4,0.09603342654255131,1.9066694864971243,20.12986946105957,3.8571824212897368,19.67532539367676,2.0681827285107746,20.07359313964844,0.09603342654255131
5607,2001-07-23,20.965368270874023,21.251081466674805,20.69264030456543,20.99567031860352,3680985.0,0.011064700688031337,1.0640031018135034,-0.1076880321023932,46.47773412234201,37.74738382652822,-0.40998165443636125,0.4033933149188975,3.172925912097753,4.371965741536471,34.017509685564534,0.558441162109375,-0.8988908432008529,-0.2062767982482896,-1.903860673086239,1.4913070765896599,-1.0550687356672661,0.6425151391706869,-1.7878799438476562,86.2213473637735,42.523319772834824,0.8487919374189749,7,-0.7510833740234375,0.4956703186035156,4.213203430175781,4.564934730529785,0.28571319580078125,0,0.0578153476958605,1.3614358059686298,20.73593139648437,1.9066694864971243,20.12986946105957,3.8571824212897368,19.67532539367676,0.0578153476958605
5608,2001-07-24,20.311687469482425,20.86147117614746,20.190475463867188,20.73593139648437,3072069.0,-0.031179075556698854,-1.0129832973798802,14.000503556364965,40.55635923214749,38.1202299501196,0.12975885231525908,0.9348729927591855,3.744313448962579,4.9911641296798415,34.01337827592121,0.7748928070068359,-1.0046630456801715,-0.7519489288330057,-2.3744327785192105,0.8705349208531992,-1.563190853676108,0.059292996010096743,-1.092727279663091,54.69728466831027,10.740676293336357,0.8112419248431019,7,-0.09740257263183949,1.0584421157836879,4.807360649108883,5.218615531921383,0.5844173431396449,1,0.08930101057603124,1.0640031018135034,20.965368270874023,1.3614358059686298,20.73593139648437,1.9066694864971243,20.12986946105957,0.08930101057603124
5609,2001-07-25,21.904762268066406,22.077922821044922,20.17316055297852,20.64935111999512,5111337.0,0.07843143515168394,1.37837786343625,-2.9591729384155143,48.70499706500328,39.09331098562689,-1.444924845977745,-0.7433652034362161,2.0618958671304277,3.361875772606446,33.47958733156642,1.9047622680664027,-0.9832765017210363,0.8709959983825684,-0.6593593032847025,2.401351300049839,0.10581834754893293,1.6361736492162038,-2.645159652709964,92.84435168341304,50.671377131140744,0.7651776508336362,7,-1.2770566940307617,-0.534632682800293,2.966449737548828,3.8311691284179688,-1.47186279296875,2,-0.004940700449061142,-1.0129832973798802,20.311687469482425,1.0640031018135034,20.965368270874023,1.3614358059686298,20.73593139648437,-0.004940700449061142
5610,2001-07-26,22.510822296142575,22.57575798034668,21.81818199157715,21.969697952270508,7357581.0,0.02766795734458638,1.2580650663028183,0.43103356593846365,51.08433434343406,40.801654592972504,-1.9659024936519778,-1.3684439867757447,1.3504806430957927,2.7116301249189156,32.390401779543176,0.7575759887695312,-0.9095492128282352,1.4445884704589815,-0.18409883813827932,3.0732757790562424,0.6302448161603493,2.2589321247576137,-3.1384868725585946,97.29727155018072,58.70949067820797,0.8143436542986311,7,-1.6341991424560511,-1.1406927108764613,2.1320352554321325,3.192641258239753,-2.1948051452636683,3,-0.05769235005745543,1.37837786343625,21.904762268066406,-1.0129832973798802,20.311687469482425,1.0640031018135034,20.965368270874023,-0.05769235005745543
5611,2001-07-27,22.852813720703125,23.008657455444336,22.151514053344727,22.554113388061523,6548157.0,0.015192311505171086,1.8085207440808202,0.5519994360339121,60.19481279323703,43.92708788705759,-2.2158414798654853,-1.645105120110184,0.91247194467784,2.3106803814584502,30.761272383841785,0.8571434020996094,-0.7913418170865612,1.6915582656860337,-0.12058087406888518,3.5036974054409527,0.7854886958085743,2.597627835563493,-3.288272943713384,94.50382983646762,51.59463607107242,0.9060695698774602,7,-1.7597408294677734,-1.7597408294677734,1.7705631256103516,2.8311691284179688,-2.398269653320316,4,-0.07937107142904831,1.2580650663028183,22.510822296142575,1.37837786343625,21.904762268066406,-1.0129832973798802,20.311687469482425,-0.07937107142904831
5612,2001-07-30,22.76623344421387,23.350648880004886,22.68398284912109,22.98701286315918,3813117.0,-0.0037886046570632104,-2.4606778284933246,-0.7391334887136307,62.84744843292188,47.32341741257326,-1.8986638875152728,-1.576625096141413,0.8911175076472055,2.3217861437126928,29.499571065340813,0.6666660308837962,-0.6833516483875535,1.565151214599613,-0.35367138923272634,3.483973818431952,0.6057399126834433,2.5245625165157826,-2.9261633329477625,81.60762918245125,32.777638065130155,0.9594113019161693,7,-1.5021648406982457,-1.5021648406982457,1.4545459747314418,2.5151519775390625,-2.376623153686527,0,-0.06769350999571644,1.8085207440808202,22.852813720703125,1.2580650663028183,22.510822296142575,1.37837786343625,21.904762268066406,-0.06769350999571644
5613,2001-07-31,22.489177703857425,23.246753692626953,22.341991424560547,22.94372367858887,3431736.0,-0.012169590592811086,-1.4161834106288085,2.0588240375976556,63.14713886235208,50.62150840084922,-1.388990368486816,-1.2745660688395297,1.0185086184980854,2.510829153684057,28.051639064462915,0.9047622680664062,-0.5554435229869412,1.2307361602783224,-0.7725487005766034,3.2340210211332483,0.22909372985085952,2.2323785907057854,-2.2980497157174398,72.88829769034389,21.10145625599604,1.0016424304274625,7,-0.9848489761352575,-1.2251091003418004,1.731601715087887,2.792207717895508,-1.8658008575439453,1,-0.055052979414638936,-2.4606778284933246,22.76623344421387,1.8085207440808202,22.852813720703125,1.2580650663028183,22.510822296142575,-0.055052979414638936
5614,2001-08-01,22.056276321411133,23.311687469482425,21.904762268066406,22.83549880981445,4938780.0,-0.019249320190663943,-1.5999989425654486,1.7142875126409307,60.6278499075581,52.544684916028196,-0.651327502144639,-0.8350404142865173,1.2807899349352425,2.8599104187617748,26.592185416812598,1.4069252014160192,-0.324188969010617,0.7664495468139663,-1.2674918702348528,2.8003909638627853,-0.25052116171044503,1.7834202553383776,-1.5491962440846585,15.536670425438134,-37.8911406586685,1.01697070852441,8,-0.29437160491943004,-0.7922077178955078,2.1645030975341797,3.2251091003418004,-1.2727260589599645,2,-0.052600515693704164,-1.4161834106288085,22.489177703857425,-2.4606778284933246,22.76623344421387,1.8085207440808202,22.852813720703125,-0.052600515693704164
5615,2001-08-02,22.47186088562012,22.528139114379886,21.77056312561035,22.056276321411133,3582117.0,0.01884200932890745,1.8688397893809021,-0.5333323542298565,62.25704645056681,55.09974680106253,-0.7819997455627608,-1.2858668213980629,0.7232499790234996,2.3779693988202304,26.260384461990782,0.7575759887695348,-0.06852514344211258,1.1625535964965863,-0.9104324692826111,3.2355396622757837,0.12606056360698759,2.199046629386185,-1.6804239280258066,44.383525264962344,-10.81014800039624,1.0364930328895987,8,-0.709956169128418,-1.2077922821044957,1.4523816108703613,2.8095245361328125,-1.6450214385986364,3,-0.09073398152919365,-1.5999989425654486,22.056276321411133,-1.4161834106288085,22.489177703857425,-2.4606778284933246,22.76623344421387,-0.09073398152919365
5616,2001-08-03,22.077922821044922,22.57575798034668,21.826839447021484,22.47186088562012,2582811.0,-0.01753028227525577,1.4892085418773238,-0.9479131288839122,65.7180747610247,57.23756242758282,-0.19856207391255154,-0.9631294679611635,1.0034551103839107,2.7134387363995742,25.898411319738656,0.7489185333251953,0.2154135673192492,0.782468318939209,-1.2646370453521847,2.8295736832306027,-0.24108436320648607,1.806021001084904,-1.0305646712095502,19.452089519808748,-40.140827707290015,1.0235526821456964,8,-0.3160181045532191,-0.8138542175292969,1.715367317199707,3.149350166320801,-1.7705631256103516,4,-0.07980396002139056,1.8688397893809021,22.47186088562012,-1.5999989425654486,22.056276321411133,-1.4161834106288085,22.489177703857425,-0.07980396002139056
5617,2001-08-06,22.311687469482425,22.4112548828125,21.94805145263672,22.077922821044922,2367057.0,0.010588163131663553,1.1400045822244937,-0.5934045715779775,66.64519947185028,60.13632245421646,-0.2472709164733473,-1.1936544116334353,0.667493640152415,2.4291597754413807,25.19130627298714,0.46320343017578125,0.40899199314817736,0.9753238677978544,-1.1205656399279285,3.0712133755236373,-0.0726208860650388,2.0232686216607476,-1.0340002466301037,35.112309141292215,-28.050208940663993,1.0479447538628917,8,-0.5497827529907227,-1.0476188659668004,0.8376626968383754,2.5476198196411097,-3.1471862792968786,0,-0.08323634887050957,1.4892085418773238,22.077922821044922,1.8688397893809021,22.47186088562012,-1.5999989425654486,22.056276321411133,-0.08323634887050957
5618,2001-08-07,21.943723678588867,22.64069366455078,21.865800857543945,22.64069366455078,4129587.0,-0.01649197495244825,1.22360452419591,-2.9815029373367694,66.94696583230495,62.163207872805536,0.4207939567529877,-0.8023906178148295,0.9339952302618997,2.7496938591933144,24.024013590241754,0.7748928070068359,0.5913186323947741,0.566450977325438,-1.5440014675842555,2.6769034222351316,-0.48877524512940695,1.621677199780283,-0.45874029002128935,11.235988430592814,-54.44197894244883,1.055226222454846,8,0.61688232421875,-0.6796550750732422,0.9437217712402344,2.915583610534668,-3.8181819915771484,1,-0.07082268309721373,1.1400045822244937,22.311687469482425,1.4892085418773238,22.077922821044922,1.8688397893809021,22.47186088562012,-0.07082268309721373
5619,2001-08-08,20.800865173339844,22.0649356842041,20.779220581054688,21.991342544555664,5207433.0,-0.05208133870023823,-1.0842113074303277,1.708075520028023,54.54545454545453,62.54777678414115,1.5540190721905063,0.35742964005964595,1.9773246937238866,3.8445620429681604,22.49268037312112,1.285715103149414,0.6876098171281804,-0.575541687011718,-2.686973900041785,1.535890526018349,-1.6312577935267498,0.48017441950331374,2.5497837066650426,1.1627668687266124,-64.07736778425387,1.055716106515033,8,1.2640695571899414,0.46320343017578125,2.0703468322753906,4.058442115783691,-2.593072891235355,2,-0.008532737727363737,1.22360452419591,21.943723678588867,1.1400045822244937,22.311687469482425,1.4892085418773238,22.077922821044922,-0.008532737727363737
5620,2001-08-09,21.220779418945312,21.316017150878906,20.75757598876953,20.822511672973636,3047814.0,0.02018734519483667,-1.1147502500929949,-0.3345445748077765,53.36943122622379,61.789401054473,1.0413804113032903,-0.018424250565807654,1.448846324170912,3.3706630414917385,20.999953742965854,0.558441162109375,0.902398076158363,-0.18419885635375977,-2.2695097275084812,1.9011120148009617,-1.2268542919311187,0.8584565792235992,2.0784408950805684,24.597689041584285,-35.82280812179104,1.04265543557736,8,0.8333330154418945,0.0432891845703125,1.4740257263183594,3.6385278701782227,-2.9047622680664062,3,-0.020603821747649742,-1.0842113074303277,20.800865173339844,1.22360452419591,21.943723678588867,1.1400045822244937,22.311687469482425,-0.020603821747649742
5621,2001-08-10,21.49783515930176,21.753246307373047,21.16883087158203,21.2987003326416,2232153.0,0.013055870139675463,-1.5471731052198419,0.5000023945557515,53.67602675293566,60.7703542011412,0.6167679160335275,-0.25179233214096897,1.0579274018167375,3.0347410817342144,19.459755359728792,0.5844154357910156,0.9572737187303915,0.05692615509033416,-2.0076475183902573,2.1214998285709257,-0.9753606816499598,1.0892129918306281,1.6997193817138658,39.310298026124066,-17.109341912444826,1.0322868367402955,8,0.5367965698242152,-0.23376655578613637,1.1753244400024379,3.361472129821774,-4.463203430175788,4,-0.031212245666045524,-1.1147502500929949,21.220779418945312,-1.0842113074303277,20.800865173339844,1.22360452419591,21.943723678588867,-0.031212245666045524
5622,2001-08-13,21.813852310180664,21.99567031860352,21.67532539367676,21.73160171508789,2194269.0,0.014699952275993189,-2.288907600873491,0.41303973027852603,60.87774783064362,60.51819964206249,0.16924651287130388,-0.4497145505922404,0.6461185509333021,2.6783781704908876,17.435646724162122,0.4978351593017578,0.9534994361614082,0.2833329200744643,-1.6746940657156486,2.2413599058645772,-0.6956805728205921,1.2623464129695208,1.2861030887451186,56.091891388195634,-0.5230761194747657,0.9790134928950566,8,0.2207794189453125,-0.5497837066650391,0.8593072891235352,3.045454978942871,-4.891775131225586,0,-0.06906128240553844,-1.5471731052198419,21.49783515930176,-1.1147502500929949,21.220779418945312,-1.0842113074303277,20.800865173339844,-0.06906128240553844
5623,2001-08-14,22.22943687438965,22.29437255859375,21.822511672973636,21.991342544555664,3559248.0,0.01905140634032021,1.5647003939456576,2.8947429446003294,52.83446213606976,59.652267667452676,-0.32079161598399963,-0.733093660223453,0.12433839585805018,2.2472650381130066,15.099696876071617,0.48052024841308594,0.853665870594476,0.5911252975463874,-1.2638452317286024,2.4460958268213773,-0.3363599670911057,1.5186105621838806,0.7768233481298843,95.77460768203504,41.93545963027515,0.9274852646374943,8,-0.5303020477294922,-0.9653682708740234,0.4274892807006836,2.6298704147338867,-5.4545440673828125,1,-0.13787734262108942,-2.288907600873491,21.813852310180664,-1.5471731052198419,21.49783515930176,-1.1147502500929949,21.220779418945312,-0.13787734262108942
5624,2001-08-15,23.43722915649414,23.484848022460934,22.35930633544922,22.367965698242188,7983822.0,0.05433301297416038,-1.0717101821718016,4.490923656172394,57.31874318158531,59.10356730423251,-1.4662917277855456,-1.7334795180876839,-1.1734780469401507,1.0187134939216236,12.634286619262761,1.2554111480712855,0.7649968582550493,1.610822391510009,-0.16738149907368793,3.389026282093706,0.7217204462181606,2.4999243368018575,-2.6796531677246094,98.25397447051365,47.85017407993467,0.8891019452918487,8,-1.3160171508789062,-2.1060609817504883,-0.8354978561401367,1.4220781326293945,-6.01298713684082,2,-0.22663461768519788,1.5647003939456576,22.22943687438965,-2.288907600873491,21.813852310180664,-1.5471731052198419,21.49783515930176,-0.22663461768519788
5625,2001-08-16,23.15584373474121,23.54545593261719,22.70562744140625,23.54545593261719,5364744.0,-0.012005916735040367,3.3110995794760227,-0.3643743689819192,52.41712549578648,57.62568405253938,-1.204328040424052,-1.2793659147556369,-0.9637968738032754,1.2710643259604808,10.3857823253467,0.839828491210941,0.6839532337760765,1.178138256072998,-0.5046464617471713,2.8609229738931674,0.33674589716291337,2.0195306149830827,-2.3437223052978524,83.60649291031707,37.17904449656772,0.8413923589100845,8,-1.0043277740478516,-1.7943716049194336,-1.014068603515625,1.2142858505249023,-4.54112434387207,3,-0.2136847833885256,-1.0717101821718016,23.43722915649414,1.5647003939456576,22.22943687438965,-2.288907600873491,21.813852310180664,-0.2136847833885256
5626,2001-08-17,22.72727394104004,23.26839828491211,22.489177703857425,23.05194854736328,2219679.0,-0.018508062094847344,1.0571468854720731,0.8333276219103165,49.7053159694911,55.74347477449946,-0.7531644348777746,-0.7314629673541049,-0.5793375192430332,1.6799089810965135,8.855985455415944,0.779220581054684,0.6393742023164535,0.6500013351440437,-0.9573802350615779,2.2573829053496652,-0.15368944995876532,1.4536921202468527,-1.805819131469729,56.250006374383155,13.683027255872148,0.8036907851028103,8,-0.5757579803466797,-1.3658018112182617,-0.8181829452514648,1.5367956161499023,-4.5887451171875,4,-0.1940952884012831,3.3110995794760227,23.15584373474121,-1.0717101821718016,23.43722915649414,1.5647003939456576,22.22943687438965,-0.1940952884012831
5627,2001-08-20,22.177488327026367,22.64069366455078,22.056276321411133,22.554113388061523,1881264.0,-0.02419056572468592,1.125982667582551,1.1600077545337586,47.73584095257755,53.60890534341865,-0.25079013593778043,-0.09087131823316241,-0.09240413379369983,2.2136226316971843,7.695557161113682,0.6709976196289062,0.5290758629628058,0.03960971832275462,-1.4802731630459611,1.5594925996914704,-0.7203317223616033,0.7995511590071125,-1.1510734725341827,20.602909935471097,-17.379751454036494,0.7599414406843571,8,-0.025972366333007812,-0.8160161972045898,-0.28463077545166016,2.086581230163574,-3.8441562652587926,0,-0.2318953581246216,1.0571468854720731,22.72727394104004,3.3110995794760227,23.15584373474121,-1.0717101821718016,23.43722915649414,-0.2318953581246216
5628,2001-08-21,22.12554168701172,22.506494522094727,22.082250595092773,22.29437255859375,2750286.0,-0.0023423139378386804,-2.3220222537525204,0.44827306796313177,50.532633422362245,53.16303632974172,-0.1903585962540575,0.10954882967575941,-0.10437186705143375,2.262441711339992,6.0748311884706805,0.4242439270019531,0.4187108952856775,-0.10302963256835795,-1.3573597023383144,1.1513004372015985,-0.7301946674533362,0.5241354023166203,-0.9983651893945336,4.6512432133347055,-34.676511385253335,0.6271650348849785,8,0.025974273681640625,-0.7640695571899414,-0.28679656982421875,2.0844154357910156,-3.619047164916992,1,-0.23517907862618403,1.125982667582551,22.177488327026367,1.0571468854720731,22.72727394104004,3.3110995794760227,23.15584373474121,-0.23517907862618403
5629,2001-08-22,21.796537399291992,22.939393997192386,21.688312530517575,22.316017150878906,6751437.0,-0.014869886232564467,-2.4000036284564152,3.076923945953274,44.73684836419894,52.2038604561834,0.32937159759047674,0.45326878901974155,0.13729507092967452,2.5675724119578476,5.932335724739154,1.2510814666748118,0.26492467847397805,-0.42662267684936594,-1.6877499097969384,0.8345045560982065,-1.0571862933231522,0.20394093962442028,-0.5726297242748082,5.827491223998246,-31.50329901591089,0.6305636164737861,8,0.5606060028076172,-0.43506526947021484,-0.022727012634277344,2.348484992980957,-2.077922821044922,2,-0.2303872629075604,-2.3220222537525204,22.12554168701172,1.125982667582551,22.177488327026367,1.0571468854720731,22.72727394104004,-0.2303872629075604
5630,2001-08-23,21.212120056152344,21.779220581054688,20.952381134033203,21.77489280700684,5675901.0,-0.02681239375014821,1.893939444513056,1.0833391467816207,43.44690510521505,51.06729138421444,1.019659527291438,0.9859522580969653,0.6535554165938038,3.1463179520350906,5.984911154347261,0.8441562652587891,0.11446186719331664,-0.9461049079895005,-2.276694014385619,0.38448419840661785,-1.6113994611875597,-0.28081035479144134,2.3333358764648473,11.214896315451387,-27.205186990682204,0.6652945531980595,8,1.0367984771728516,0.38961219787597656,0.2694816589355469,2.6406936645507812,-1.5584392547607422,3,-0.1785714028806088,-2.4000036284564152,21.796537399291992,-2.3220222537525204,22.12554168701172,1.125982667582551,22.177488327026367,-0.1785714028806088
5631,2001-08-24,21.03896141052246,21.177488327026367,20.800865173339844,21.10389518737793,3458763.0,-0.008163193738838892,2.5510376578067113,0.11538187795495682,40.27778627695926,48.77840676713841,1.252606696127856,1.0711738097317536,0.7600242561018256,3.331748803042643,6.223801062779849,0.4112548828125,0.1440208731922219,-1.0285709381103523,-2.406251243195843,0.3491093669751386,-1.7174110906530977,-0.33973078556760683,2.4546330261230516,11.133646389375699,-26.560389405535602,0.688840152542745,8,1.1341991424560547,0.8203468322753942,0.36038875579833984,2.813852310180664,-1.030303955078125,4,-0.11522631618311996,1.893939444513056,21.212120056152344,-2.4000036284564152,21.796537399291992,-2.3220222537525204,22.12554168701172,-0.11522631618311996
5632,2001-08-27,21.225107192993164,21.32034683227539,20.922077178955078,20.99567031860352,3097941.0,0.00884766975130269,-1.1149504454089203,-3.5333979555868327,44.353727305479175,47.836102897072784,1.0886478092227243,0.804919498511687,0.5170479794557608,3.146640313541308,6.11139459794698,0.3982696533203125,0.16410942045127896,-0.7653688430786119,-2.1508771309700556,0.6201394448128319,-1.458122987024332,-0.07261469913289176,2.1607780731201203,19.838031403712936,-20.326904907300847,0.6927541439457214,8,0.9480533599853516,0.634201049804691,-0.21212053298950195,2.627706527709961,-1.108224868774414,0,-0.1454210968677495,2.5510376578067113,21.03896141052246,1.893939444513056,21.212120056152344,-2.4000036284564152,21.796537399291992,-0.1454210968677495
5633,2001-08-28,21.251081466674805,21.441558837890625,21.082250595092773,21.16883087158203,2705472.0,0.001223752297006886,-1.813567422652697,0.3584889975143666,54.290428742962526,47.49962351500359,1.0161592896461116,0.7182598758778482,0.4437006291518131,3.108109664376844,6.379561587990544,0.35930824279785156,0.16473236637622435,-0.6774897575378418,-2.079714654005535,0.7247351389298515,-1.3786022057716885,0.023622690696004867,2.031402995727543,21.052617496354333,-23.05252247141367,0.7011124482338473,8,0.9220790863037109,0.6082267761230504,-0.4134197235107422,2.6017322540283203,-0.2554111480712855,1,-0.137298866859211,-1.1149504454089203,21.225107192993164,2.5510376578067113,21.03896141052246,1.893939444513056,21.212120056152344,-0.137298866859211
5634,2001-08-29,20.89610481262207,21.645021438598636,20.67532539367676,21.2987003326416,4269573.0,-0.016703933614361954,-1.297437751367004,-4.894742944600329,46.86717244014292,46.88296206437652,1.0870895182665024,1.0349239674541835,0.7531805061920807,3.4475088260351434,6.534949565218402,0.969696044921875,0.0722446287994103,-0.9744578361511245,-2.44858509188926,0.4996694195870113,-1.7115214640201906,-0.23739420828205837,2.2871148782177784,20.00003455669778,-25.47497730433074,0.7370636278690677,8,1.0757570266723633,0.9632034301757848,-0.1038975715637207,2.9567089080810547,0.27705574035644887,2,-0.11435673356136333,-1.813567422652697,21.251081466674805,-1.1149504454089203,21.225107192993164,2.5510376578067113,21.03896141052246,-0.11435673356136333
5635,2001-08-30,20.432899475097656,21.03030204772949,19.913419723510746,20.952381134033203,3936471.0,-0.022167066143572334,2.30769578381311,1.2903314445981542,40.080636478857144,45.81355323208386,1.2554498825795868,1.4098257623777357,1.1708486481311482,3.8785988727672986,6.848754160603199,1.116882324218743,0.004455194790121908,-1.3357151031494148,-2.913150776282798,0.2417205699839684,-2.124432939716108,-0.5469972665827214,2.5998465579124073,29.99995594024596,-15.58337964303228,0.7887178365666917,8,0.9935073852539098,1.2965383529663121,0.5660181045532227,3.4199142456054688,0.7575759887695312,3,-0.034957588751469704,-1.297437751367004,20.89610481262207,-1.813567422652697,21.251081466674805,-1.1149504454089203,21.225107192993164,-0.034957588751469704
5636,2001-08-31,20.316017150878906,20.62337684631348,20.17316055297852,20.389610290527344,1528527.0,-0.005720300457661365,-1.5060303641576034,0.14166648308476343,35.51088486709189,44.45522477814101,1.1111779369958583,1.4629487496822406,1.2609699642283871,3.95019476971229,7.230485127039472,0.45021629333496094,-0.20901775684981772,-1.3645021438598626,-3.0614711325698565,0.33246684485013134,-2.2129866382148577,-0.5160176495048674,2.4671827773712103,23.250001652240567,-20.13641573556166,0.8484844943549965,8,1.1103897094726598,1.4134206771850621,0.8073592185974121,3.5367965698242188,0.1991348266601598,4,-0.03260168292674681,2.30769578381311,20.432899475097656,-1.297437751367004,20.89610481262207,-1.813567422652697,21.251081466674805,-0.03260168292674681
5637,2001-09-04,20.45454406738281,20.77489280700684,20.35930633544922,20.56277084350586,3474471.0,0.0068186060030919204,-1.7826136929619794,1.4706095791001934,31.858383271006232,42.38030809465701,0.7851124605109412,1.2418245387087943,1.0785974184100517,3.7715657217436416,7.5626100712156585,0.45887565612793324,-0.38097659946883056,-1.1331180572509787,-2.8869580978799902,0.6207219833780329,-2.0100380775654827,-0.2561980369364747,2.099073444488159,31.24993115663422,-5.282131124709366,0.8769200203145051,9,0.9718627929687571,1.2748937606811594,0.6385288238525426,3.398269653320316,0.8008670806884801,1,-0.02179890250643579,-1.5060303641576034,20.316017150878906,2.30769578381311,20.432899475097656,-1.297437751367004,20.89610481262207,-0.02179890250643579
5638,2001-09-05,20.389610290527344,20.4112548828125,19.978355407714844,20.259740829467773,3202584.0,-0.003174540417110072,4.00003304510657,-1.1999753269182927,9.353297617412196,38.44880245612515,0.6458240534288322,1.248362488912452,1.099980900921416,3.782825122301311,8.312979483739797,0.4761886596679652,-0.5198395483347689,-1.1203461647033706,-2.9440826798596227,0.7033903504528816,-2.0322144222814984,-0.20847790712524272,1.9527913982748046,27.500005507469023,-1.174060958805292,0.9118682575781267,9,0.4567098617553711,1.3398275375366246,0.8744583129882812,3.4632034301757812,0.70562744140625,2,-0.013375830259752308,-1.7826136929619794,20.45454406738281,-1.5060303641576034,20.316017150878906,2.30769578381311,20.432899475097656,-0.013375830259752308
5639,2001-09-06,20.62337684631348,20.90909194946289,20.086580276489254,20.415584564208984,3875718.0,0.011464984001912981,1.1111086633524105,1.6000088119960914,15.789438425513694,35.375750602825,0.25495543470969295,1.0546917706793124,0.8235055893529264,3.48306545225768,7.802014911703179,0.8225116729736364,-0.6093719433290161,-0.8777051925659158,-2.7176255864946413,0.9622152013628096,-1.7976653895302803,0.04225500439844865,1.5247062852653563,63.565973550467646,40.11210212135184,0.919960196964363,9,0.15584373474121094,1.1060609817504883,0.7608218193054164,3.229436874389645,-0.3419914245605504,3,0.01805201325972905,4.00003304510657,20.389610290527344,-1.7826136929619794,20.45454406738281,-1.5060303641576034,20.316017150878906,0.01805201325972905
5640,2001-09-07,20.78355026245117,20.99567031860352,20.493505477905273,20.56277084350586,3926307.0,0.007766595031032386,-1.7951608964763286,1.0625005736944655,21.689751292762992,33.31041338235875,0.030839322905158895,0.9065626744598667,0.6422587163035338,3.2471376638514435,7.205217192925462,0.5021648406982457,-0.7269228699396848,-0.6956703186035185,-2.55984403654503,1.1685033993379932,-1.6277571775742743,0.23641654036723736,1.1857597964822197,79.14902712208814,57.371566902050404,0.9320868589707553,9,-0.00432968139647727,0.9458875656128001,0.7294363975524938,3.0692634582519567,0.017314910888675428,4,0.018746089364301,1.1111086633524105,20.62337684631348,4.00003304510657,20.389610290527344,-1.7826136929619794,20.45454406738281,0.018746089364301
5641,2001-09-10,20.826839447021484,20.97402572631836,20.554113388061523,20.69264030456543,2869944.0,0.0020828580306861966,-1.0421120979523688,0.607842629069054,26.923039320800555,31.373670272950015,-0.0510747273799943,0.8542231758586851,0.6072717829472438,3.1426453344886447,7.099326736181342,0.41991233825683594,-0.7833891604292091,-0.6188313484191887,-2.5056094554676562,1.2679467586292787,-1.5622204019434207,0.3245577051050432,0.9779993850780926,83.40426648867728,58.93863114483905,0.9433890535242335,9,-0.04761886596679332,0.902598381042484,0.6861472129821777,3.0259742736816406,0.3203468322753906,0,0.017459971195855628,-1.7951608964763286,20.78355026245117,1.1111086633524105,20.62337684631348,4.00003304510657,20.389610290527344,0.017459971195855628
5642,2001-09-17,20.30735969543457,21.645021438598636,20.13852882385254,21.645021438598636,4726722.0,-0.02494280291103923,1.2524268522215185,-9.967736892224192,23.214242561673856,27.920760697251275,0.3626708311386224,1.3228781076738372,1.0963923807642963,3.6012197983639957,7.186504849504042,1.5064926147460973,-0.8034524563147443,-1.0629864692688002,-3.0072841372179475,0.881311198680347,-2.035135303243372,-0.09083763529422839,1.3461656079779019,19.740264793496966,-6.933021436201596,0.9721488339745734,9,0.47186088562012074,1.422078132629398,1.2056269645690918,3.458873748779297,0.6017322540283203,0,0.010232363301823533,-1.0421120979523688,20.826839447021484,-1.7951608964763286,20.78355026245117,1.1111086633524105,20.62337684631348,0.010232363301823533
5643,2001-09-18,19.164501190185547,20.30735969543457,18.88311767578125,20.30735969543457,2946405.0,-0.05627804512203316,1.4924205631964644,0.8543703302344129,18.724233293881937,24.79376745877783,1.316908535572754,2.3445525523211828,2.2152216300909586,4.678535672360383,7.878686092570995,1.4242420196533203,-0.8184934813223066,-2.0525981903076165,-4.185765710034552,0.08056932941931905,-3.1191819501710825,-0.9860144304441505,2.4805202484130895,10.188027482799066,-18.332196912704887,1.066583759863467,9,1.0995683670043945,2.049785614013672,2.3484854698181152,4.140692710876465,2.207792282104492,1,0.10910328096389654,1.2524268522215185,20.30735969543457,-1.0421120979523688,20.826839447021484,-1.7951608964763286,20.78355026245117,0.10910328096389654
5644,2001-09-19,18.12554168701172,19.610389709472656,17.42424201965332,19.5887451171875,8319927.0,-0.05421270780091558,1.9023012372188657,1.280301475165516,16.898761415870652,22.21800356289044,2.147350899108183,3.1254116975667614,3.214792477817088,5.6283798921469455,7.982990559241876,2.186147689819336,-0.9171393781182111,-2.825973320007325,-5.112430887164585,-0.5395157528500647,-3.969202103585957,-1.682744536428693,3.5194797515869176,16.61540672347285,-13.511623904301814,1.1432287835786306,9,1.4090900421142578,2.359307289123535,3.7867956161499023,4.6558427810668945,3.891775131225586,2,0.16384040246642018,1.4924205631964644,19.164501190185547,1.2524268522215185,20.30735969543457,-1.0421120979523688,20.826839447021484,0.16384040246642018
5645,2001-09-20,18.20779228210449,18.441558837890625,17.683982849121094,17.835498809814453,6173706.0,0.004537828248835751,-1.2435880417437477,-0.2544372604739658,19.034047052206603,20.387243805680967,1.9179711515267712,2.7968549876369515,3.0722236290186338,5.454237435695628,8.039355333169999,0.7575759887695312,-1.1045656009421556,-2.496320152282717,-4.8483520878386095,-0.14428821672682446,-3.6723361200606632,-1.3203041845047707,2.9307356262207094,18.564113038794172,-13.38855450103993,1.1760159677779458,9,1.326839447021488,2.2770566940307653,3.4567093849182164,4.54112529754639,4.7142848968505895,3,0.11388492945882689,1.9023012372188657,18.12554168701172,1.4924205631964644,19.164501190185547,1.2524268522215185,20.30735969543457,0.11388492945882689
5646,2001-09-21,18.316017150878906,18.64069366455078,17.619047164916992,18.212120056152344,3376296.0,0.005943876506147694,1.7126354704750328,0.27907310350481085,17.63003265433977,18.806315959384698,1.6720448229221994,2.467726699692207,2.894902274584055,5.241236957785276,8.267679145123811,1.021646499633789,-1.231522502902024,-2.167532444000244,-4.547895744470914,0.21283085647042554,-3.357714094235579,-0.9773507937649093,2.376796450805667,21.128209809372645,-11.8464278534334,1.190181650235334,9,1.2186145782470703,2.1688318252563477,3.3430733680725098,4.432900428771973,5.238096237182617,4,0.1356653033239652,-1.2435880417437477,18.20779228210449,1.9023012372188657,18.12554168701172,1.4924205631964644,19.164501190185547,0.1356653033239652
5647,2001-09-24,17.034631729125973,18.354978561401367,16.904762268066403,18.32034683227539,5373060.0,-0.06995982866785233,1.1405745222051322,-12.374889851666946,13.328285921503195,19.24798132650592,2.701378194573504,3.5247847344064063,4.118648881564557,6.400760763344191,9.190684596945587,1.4502162933349645,-1.3230395539135458,-3.191775035858157,-5.891376260510885,-0.49217381120542925,-4.541575648184523,-1.8419744235317914,3.2659532827148503,3.816774209460959,-29.3991413499772,1.3498006123263642,9,2.2402601242065465,3.190477371215824,4.614718437194828,5.703462600708011,5.311687469482425,0,0.24142315581376605,1.7126354704750328,18.316017150878906,-1.2435880417437477,18.20779228210449,1.9023012372188657,18.12554168701172,0.24142315581376605
5648,2001-09-25,16.922077178955078,17.14285659790039,16.558441162109375,17.099567413330078,5047119.0,-0.006607395566905483,3.4262394545244423,0.13804787230097057,13.915060926841676,19.039717159986804,2.537144367518163,3.4019401909561076,4.182930723414998,6.39737280805581,10.245948703036555,0.5844154357910156,-1.3953640310161823,-3.0441563606262214,-5.966857007357202,-0.12145571389524079,-4.505506683991712,-1.582806037260731,2.903092648757326,11.91488031998,-22.023774479490235,1.461350323365491,9,2.179654121398926,3.129871368408203,4.727272987365723,5.816017150878906,5.415584564208988,1,0.23561024620938453,1.1405745222051322,17.034631729125973,1.7126354704750328,18.316017150878906,-1.2435880417437477,18.20779228210449,0.23561024620938453
5649,2001-09-26,16.774892807006836,17.251081466674805,16.5887451171875,16.926406860351562,3650493.0,-0.008697772170149776,-1.528921045636445,0.8536472661623109,14.762277307802364,18.269997828324513,2.3255704067032,3.3240520102024327,4.289045450717985,6.436742621293021,10.85958272375308,0.6623363494873047,-1.4793423710374185,-2.940258502960205,-6.0572458580622595,0.1767288521418493,-4.498752180511232,-1.3817648254091779,2.5276004342090843,10.395071906201338,-23.04865977651285,1.5584936775510276,9,2.326838493347168,3.2770557403564453,4.706708908081055,5.963201522827148,5.8225097656250036,2,0.2740643840873236,3.4262394545244423,16.922077178955078,1.1405745222051322,17.034631729125973,1.7126354704750328,18.316017150878906,0.2740643840873236
5650,2001-09-27,17.42424201965332,17.74458885192871,16.753246307373047,17.099567413330078,3321549.0,0.038709589391549004,1.053812155351085,-2.1428679330790437,24.735216218008702,18.02690637245875,1.284689992300013,2.504796494565106,3.610768077222783,5.695116895231067,12.12127398364802,0.9913425445556641,-1.4782521720067798,-2.101515388488771,-5.2948999076663625,1.0918691306888206,-3.6982076480775667,-0.5048231288999752,1.4392028889055517,41.580012824035904,6.564006833936276,1.5966922595887958,9,1.6774892807006836,2.627706527709961,4.301948070526123,5.313852310180664,4.640693664550781,3,0.2636025597786875,-1.528921045636445,16.774892807006836,3.4262394545244423,16.922077178955078,1.1405745222051322,17.034631729125973,0.2636025597786875
5651,2001-09-28,18.61471939086914,18.61471939086914,17.783550262451172,17.813852310180664,4348113.0,0.06832305071710132,1.0756731009681222,2.4666760661015257,36.42173180570228,19.494405177350796,-0.28225819247699846,1.184098193533611,2.400412838773452,4.446688746463376,12.94493088648262,1.1904773712158203,-1.5105604367515753,-0.7898259162902832,-3.9248724185018915,2.345220585921325,-2.3573491673960874,0.777697334815521,-2.0562782287597656,100.0,61.84286800769401,1.5675232511058033,9,-0.18181896209716797,1.2987003326416016,3.1417746543884277,4.004327774047852,2.619047164916992,4,0.23139525757228308,1.053812155351085,17.42424201965332,-1.528921045636445,16.774892807006836,3.4262394545244423,16.922077178955078,0.23139525757228308
5652,2001-10-01,18.13852882385254,18.37229347229004,17.571428298950195,18.22943687438965,2923305.0,-0.025581399161471174,3.252894286379888,-0.11351203305667028,34.33734763878098,21.229195660117355,-0.16323560915885338,1.4937806304131378,2.875204998954409,4.866409708573578,14.02775501253804,1.0432910919189453,-1.6193576382678465,-1.111687564849852,-4.172387779430991,1.9490126497312872,-2.6420376721404217,0.41866254244071754,-1.5389620971679676,76.84211405069374,35.794577281401814,1.530350107290569,10,-0.05411338806152344,1.6103887557983398,3.6179652214050293,4.01515007019043,3.393939971923828,0,0.2985680160062032,1.0756731009681222,18.61471939086914,1.053812155351085,17.42424201965332,-1.528921045636445,16.774892807006836,0.2985680160062032
5653,2001-10-02,18.333332061767575,18.484848022460934,17.85714340209961,17.85714340209961,2797872.0,0.010739748510301794,-1.6363694624689429,-5.238135202047713,33.979383435174256,23.12704255115109,-0.5457282396595602,1.1269588777643946,2.6795634395573593,4.613138833738347,14.9851451277858,0.6277046203613246,-1.7850537482751463,-0.7709968566894574,-3.705689893485399,2.1636961801064842,-2.238343375087428,0.6963496617085134,-1.693462281799313,86.1110117360857,45.932714368745394,1.4673465183979713,10,-0.7337646484374964,1.4155855178833043,3.423161983489994,3.78787994384766,3.6277065277099645,1,0.218890222645862,3.252894286379888,18.13852882385254,1.0756731009681222,18.61471939086914,1.053812155351085,17.42424201965332,0.218890222645862
5654,2001-10-03,18.506494522094727,18.506494522094727,17.813852310180664,18.337661743164066,4721640.0,0.009445225763856868,7.205067953048567,0.35455018825602336,34.09914941191924,24.800942813341386,-0.7366347178953525,0.8069673444212384,2.5203968604642526,4.374802554906317,15.825302272952078,0.6926422119140625,-1.899861827736565,-0.4783538818359361,-3.2982248583382905,2.3415170946664183,-1.888289370087115,0.9315816064152429,-1.827127749908449,94.18606319189136,56.50266193370819,1.4099354882511774,10,-0.9069271087646484,1.2424230575561523,3.249999523162842,3.614717483520508,3.4545440673828125,2,0.20701744549705747,-1.6363694624689429,18.333332061767575,3.252894286379888,18.13852882385254,1.0756731009681222,18.61471939086914,0.20701744549705747
5655,2001-10-04,19.71861457824707,19.99567031860352,18.636363983154297,18.83116912841797,5042730.0,0.06549700996616115,-1.1288128505178945,5.256357535840683,43.347191704671275,27.658404930044885,-1.9130887877459806,-0.48634400401108024,1.321992635472192,3.10652205673437,15.749528567785804,1.4891757965087926,-1.8602356136686566,0.7694804191589348,-1.9906299633683666,3.5295908016862363,-0.6105747721047159,2.1495356104225856,-3.0005407536871367,88.57144880295125,54.33039121024593,1.3800551912636507,10,-1.441558837890625,-0.5497837066650391,2.140693187713623,2.402597427368164,2.922079086303711,3,0.1459934207325373,7.205067953048567,18.506494522094727,-1.6363694624689429,18.333332061767575,3.252894286379888,18.13852882385254,0.1459934207325373
5656,2001-10-05,19.6536808013916,19.891775131225586,19.13852882385254,19.696969985961914,4835754.0,-0.0032930192229174704,2.4800056396609156,-0.048779544228491845,45.849370301239055,31.271858750015536,-1.8310023974623455,-0.4991675888867704,1.3806323211986538,3.102735192202541,15.669659957436554,0.7532463073730469,-1.7132401804669115,0.7376634597778313,-1.9687646260824323,3.444091545638095,-0.6155505831522987,2.0908775027079614,-2.804503117069924,85.89293006063711,47.759705220497295,1.353214042930131,10,-1.3766250610351562,-0.5519495010375977,2.2716445922851562,2.467531204223633,2.6536788940429688,4,0.12268719061733058,-1.1288128505178945,19.71861457824707,7.205067953048567,18.506494522094727,-1.6363694624689429,18.333332061767575,0.12268719061733058
5657,2001-10-08,20.008657455444336,20.42424201965332,19.441558837890625,19.658008575439453,3350193.0,0.018061586409177766,-1.5082898212047078,-8.10014980613324,55.95602632821993,35.94307712794645,-1.9218519855216591,-0.937318521030754,1.0159600973728402,2.6833075183453445,15.955026272341765,0.9826831817626953,-1.570879215811381,1.1149344444274902,-1.5450787673558324,3.774947656210813,-0.21507216146417107,2.4449410503191515,-3.0336200657513857,84.07959690076545,40.659517529189884,1.3300066058916613,10,-1.5021638870239258,-0.906926155090332,2.0075769424438477,2.1125545501708984,2.129871368408203,0,0.061228950671472715,2.4800056396609156,19.6536808013916,-1.1288128505178945,19.71861457824707,7.205067953048567,18.506494522094727,0.061228950671472715
5658,2001-10-09,20.11688232421875,20.303030014038086,19.740259170532227,20.303030014038086,2404017.0,0.005408902072286059,5.046498283723551,-0.5308663464624322,66.1744073926267,41.655536026260265,-1.7089498330742856,-1.1246863565754595,0.9201706497097462,2.5182791708867285,15.860548754369933,0.5627708435058594,-1.4201920059520177,1.2367957115173347,-1.3935596692303562,3.8671510922650256,-0.07838197885651255,2.551973401891182,-2.9348926567281772,88.22552455216879,39.70403027551785,1.315177690373846,10,-1.5281381607055664,-1.015151023864746,1.8993520736694336,1.4112558364868164,0.7532482147216797,1,0.07036808431559938,-1.5082898212047078,20.008657455444336,2.4800056396609156,19.6536808013916,-1.1288128505178945,19.71861457824707,0.07036808431559938
5659,2001-10-10,20.99567031860352,21.151514053344727,20.077922821044922,20.077922821044922,3456684.0,0.043684104734598606,-1.3396222493785903,-4.930211588708457,70.04982377456315,46.69049242143298,-2.152405911766749,-2.08083866450934,0.012928641493207493,1.575401268275595,16.671344586806736,1.0735912322998047,-1.052132621629056,2.0969690322876,-0.5899920077010563,4.783930072276256,0.7534885122932735,3.440449552281926,-3.6191455099831806,93.80379975778511,39.778869404853396,1.3434805199943276,10,-1.6341991424560582,-1.8939390182495153,1.0205640792846644,0.4653682708740199,-2.0129871368408274,2,0.04597939747694757,5.046498283723551,20.11688232421875,-1.5082898212047078,20.008657455444336,2.4800056396609156,19.6536808013916,0.04597939747694757
5660,2001-10-11,21.17316055297852,21.55844116210937,20.779220581054688,21.03896141052246,4166778.0,0.008453658858309065,-1.3841011680190836,0.14622665037284915,70.34526895208894,50.45977432658706,-1.9469281637025837,-2.3480283138093405,-0.21107793017549525,1.3236960485372684,17.74581645121169,0.779220581054684,-0.6549013488034667,2.2549787521362354,-0.49444330113912827,5.004400805411599,0.8802677254985518,3.629689778773919,-3.4946366047802293,84.07873694266186,24.822996389539455,1.3747110266376823,10,-1.608225822448734,-2.0714292526245153,0.7424244880676234,0.1969690322875941,-1.6450214385986328,3,0.03721116809782021,-1.3396222493785903,20.99567031860352,5.046498283723551,20.11688232421875,-1.5082898212047078,20.008657455444336,0.03721116809782021
5661,2001-10-12,21.190475463867188,21.59740257263184,20.852813720703125,21.082250595092773,3545850.0,0.0008177763940977467,-1.625958973910541,0.806449778990584,86.09025632531373,56.21009751397959,-1.743830894174451,-2.4629820802070164,-0.28669213625012446,1.235245977820611,18.88875424795983,0.7445888519287145,-0.2304644475727855,2.2541118621826186,-0.5526660489495647,5.060889773314802,0.8507229066165287,3.6575008177487085,-3.1239597942777877,81.12446174984481,14.242376090792675,1.4033889555660912,10,-1.4848480224609375,-2.0887441635131836,0.3874468803405797,0.17965412139892578,-1.632034301757816,4,0.06843726574971964,-1.3841011680190836,21.17316055297852,-1.3396222493785903,20.99567031860352,5.046498283723551,20.11688232421875,0.06843726574971964
5662,2001-10-15,20.515151977539066,21.16883087158203,20.203462600708008,20.99567031860352,3718407.0,-0.031869199323990904,1.3350803456500977,-4.439999295042385,78.42469908059871,61.14846591902675,-0.7777154174309295,-1.8670160164252287,0.3240738999259456,1.830361362789919,20.045427641209802,0.9870128631591797,0.11508004139441042,1.5683987617492718,-1.2611927734568518,4.3979902969553955,0.15360299414620826,2.9831945293523354,-2.0249298795845725,41.72498505666156,-30.783648019577193,1.4147957676030618,10,-0.809524536132816,-1.4134206771850621,1.0627703666687012,0.8549776077270472,-0.025974273681640625,0,0.08736019698307351,-1.625958973910541,21.190475463867188,-1.3841011680190836,21.17316055297852,-1.3396222493785903,20.99567031860352,0.08736019698307351
5663,2001-10-16,21.25541114807129,21.43722915649414,20.389610290527344,20.541126251220703,3057978.0,0.03608353334855585,-1.0595724894866012,-1.4864883102449093,82.40452792292713,66.51573019802763,-1.1844448214295795,-2.574598759150483,-0.4645401781965468,0.9954126818662239,20.591798919090724,1.0476188659667969,0.3488842461418571,2.2041124343872056,-0.807975013209532,5.216199881983943,0.6980687105888386,3.7101561581855727,-2.392327393155515,77.49286068449543,-2.75405103544594,1.5060437237983682,10,-1.1385278701782227,-2.153679847717285,0.32251119613647816,0.10606098175048828,-1.2813854217529297,1,0.04154789900930167,1.3350803456500977,20.515151977539066,-1.625958973910541,21.190475463867188,-1.3841011680190836,21.17316055297852,0.04154789900930167
5664,2001-10-17,21.095237731933594,21.580087661743164,21.017316818237305,21.493505477905273,4431735.0,-0.0075356536282399356,-1.0312619400852974,-0.557575482454852,78.57144765778023,70.42953641503973,-0.691119405634943,-2.2983746730260393,-0.34162403157260357,1.0526446800689762,20.02941624575402,0.5627708435058594,0.6634074040028111,1.8954542160034187,-1.215642803911443,5.00655123591828,0.3399057060459896,3.451002725960848,-1.9040357188918904,63.97514593076858,-20.288652183459867,1.5555485099574302,10,-0.7272720336914062,-1.9935064315795898,0.1926412582397461,0.2662343978881836,-0.7316017150878906,2,-0.010670995788419124,-1.0595724894866012,21.25541114807129,1.3350803456500977,20.515151977539066,-1.625958973910541,21.190475463867188,-0.010670995788419124
5665,2001-10-18,20.28138542175293,20.84415626525879,20.0,20.779220581054688,3295215.0,-0.038579907016106696,1.6896526577109017,1.250001197277869,63.77953575419367,72.42177702092359,0.2357485110082358,-1.3926085323740338,0.4113482275654121,1.7713258500717899,19.02733991948031,1.0952377319335938,0.9721092377228757,0.9779222488403327,-2.1321875417090332,4.088032039389699,-0.5771326464343502,2.5329771441150157,-0.8014393415604104,17.615185212161407,-61.98713022729635,1.5550548952746828,10,0.23809528350830078,-1.1796541213989258,0.9729437828064,1.0800867080688477,-0.5021648406982422,3,-0.06403419751578243,-1.0312619400852974,21.095237731933594,-1.0595724894866012,21.25541114807129,1.3350803456500977,20.515151977539066,-0.06403419751578243
5666,2001-10-19,20.800865173339844,20.930736541748047,19.696969985961914,20.17316055297852,3593898.0,0.025613622579734763,1.7804839257390206,-1.2608683991739678,71.85502414834158,74.18833233427043,-0.11609917761058597,-1.8091403371161547,-0.15153064549038575,1.1764247028057042,18.115806903847847,1.2337665557861328,1.3054761535784465,1.3731595993041985,-1.7692216110706127,4.51554080967901,-0.19803100588320888,2.944350204491606,0.7965373992919957,58.62061630959712,-20.449690795307014,1.5711906051874065,10,-0.15367889404296875,-1.6991338729858398,0.453464031219486,0.5606069564819336,-0.779220581054684,4,-0.061186207802125026,1.6896526577109017,20.28138542175293,-1.0312619400852974,21.095237731933594,-1.0595724894866012,21.25541114807129,-0.061186207802125026
5667,2001-10-22,21.147186279296875,21.220779418945312,20.393938064575195,20.835498809814453,2525754.0,0.0166493606429845,2.603785819387984,0.49655117928398507,72.53816732084142,74.89541677073872,-0.3173039610068429,-1.9305416823956563,-0.5456574735698467,0.7614601092050393,16.727986948162673,0.8268413543701172,1.5050546437289931,1.5138529777526841,-1.5049761665182295,4.532682122023598,0.00443840561722908,3.023267549888139,0.4122076416015652,77.01145350533174,-1.1199925378704876,1.5094145721354566,10,-0.5,-2.045454978942871,0.10714292526245472,0.21428585052490234,-1.5411243438720703,0,-0.07512796720114423,1.7804839257390206,20.800865173339844,1.6896526577109017,20.28138542175293,-1.0312619400852974,21.095237731933594,-0.07512796720114423
5668,2001-10-23,20.90909194946289,21.645021438598636,20.69264030456543,21.03896141052246,3329865.0,-0.011258912967872181,-2.384602870651247,-0.4166656467622113,69.04600696308202,74.78388156946303,0.050269389528931896,-1.4529274156133098,-0.347258805544989,0.9323547800556753,15.168702129785375,0.9523811340332067,1.69063657462587,1.0764079093933105,-1.7058725141507054,3.8586883329373265,-0.3147323023786974,2.4675481211653185,-1.2121219635009766,62.22227661699324,-13.305067250718679,1.3911402117720082,10,-0.2380962371826172,-1.8073606491088867,0.3452372550964391,0.4523801803588867,-0.9826850891113317,1,-0.020082854225348168,2.603785819387984,21.147186279296875,1.7804839257390206,20.800865173339844,1.6896526577109017,20.28138542175293,-0.020082854225348168
5669,2001-10-24,21.37229347229004,21.670995712280273,20.64935111999512,20.90909194946289,4694151.0,0.022153115206853702,-1.0792959750314999,-3.5666700935540248,64.87540405322866,74.17611880292301,-0.395478704765992,-1.6380258681454194,-0.8087486042518783,0.4125359789572194,13.654211100457141,1.0216445922851527,1.7808347954487544,1.3097393989562995,-1.1497708656161407,3.76924966352874,0.07998426667008118,2.539494531242518,-1.6363624572753892,84.86837147014661,10.536991486307272,1.2297551322862192,10,-0.6883106231689453,-2.257575035095215,-0.633115291595459,-0.1580066680908203,-1.4632015228271484,2,-0.06542431900369439,-2.384602870651247,20.90909194946289,2.603785819387984,21.147186279296875,1.7804839257390206,20.800865173339844,-0.06542431900369439
5670,2001-10-25,22.017316818237305,22.082250595092773,21.38528060913086,21.428571701049805,3243933.0,0.030180352276350852,-1.0640953946439364,1.2710345026374197,69.25248123730331,72.3052549042552,-1.0148926580125952,-2.0251340831021984,-1.4580668687187313,-0.2918040187914457,12.844689761026315,0.7099571228027344,1.8175891732369749,1.7251090049743638,-0.5478091801973193,3.998027190146047,0.5886499123885223,2.8615680975602054,-2.2039832153320305,97.27773006635353,23.400505713922726,1.136459092585841,10,-1.127706527709961,-2.6969709396362305,-2.0075764656066895,-1.5324678421020508,-1.6450233459472656,3,-0.0751081893876292,-1.0792959750314999,21.37229347229004,-2.384602870651247,20.90909194946289,2.603785819387984,21.147186279296875,-0.0751081893876292
5671,2001-10-26,22.922077178955078,22.98268318176269,21.991342544555664,22.077922821044922,6605445.0,0.041093125387937635,1.0538122616719103,1.4338197180178311,71.77994974617859,71.56694942265295,-1.8418885470486295,-2.730654420669538,-2.3656290065299856,-1.2543325710418216,13.279222939103482,0.9913406372070277,1.767311387684046,2.4145014762878425,-0.0009673146907935859,4.829970267266479,1.2067670807985245,3.6222358717771606,-2.972608556518555,97.65886558683466,24.036467153047298,1.2077343954893174,10,-1.5822505950927734,-3.151515007019043,-2.912336826324463,-2.437228202819824,-2.173158645629883,4,-0.13711046225714085,-1.0640953946439364,22.017316818237305,-1.0792959750314999,21.37229347229004,-2.384602870651247,20.90909194946289,-0.13711046225714085
5672,2001-10-29,23.554113388061523,23.865800857543945,22.90909194946289,22.90909194946289,6744045.0,0.027573251942748067,-1.9664406509017467,0.764103664874147,73.82955321116667,70.61417445467956,-2.232260681117431,-3.094840042361703,-3.003368179309877,-1.9327535755964362,13.772821513664635,0.9567089080810547,1.71791041783111,2.775758457183837,0.26613881828227903,5.285378096085395,1.5209486377330599,4.0305682766346145,-3.3619876008789085,90.30958059615286,17.768743309886375,1.2548098194507782,10,-1.7727279663085938,-3.3419923782348633,-3.544373035430908,-3.0692644119262695,-2.3593082427978516,0,-0.14997247986276596,1.0538122616719103,22.922077178955078,-1.0640953946439364,22.017316818237305,-1.0792959750314999,21.37229347229004,-0.14997247986276596
5673,2001-10-30,22.3463191986084,22.96969795227051,22.29437255859375,22.965368270874023,5239311.0,-0.05127742104125643,1.151716803403208,-0.9597341037385748,58.955222181838316,68.43459384624158,-0.9537440269098951,-1.6558861656220323,-1.8288267926833228,-0.7854049213633161,14.167416768788499,1.2597408294677734,1.557909754131117,1.3673149108886733,-0.9538271765646051,3.6884569983419517,0.20674386716203585,2.5278859546153107,-1.7868259043896515,52.75904233176342,-16.386113159678864,1.1605710437266388,10,-0.5649337768554688,-2.1341981887817383,-2.5963187217712402,-2.1212100982666016,-1.0432891845703125,1,-0.12262678425153084,-1.9664406509017467,23.554113388061523,1.0538122616719103,22.922077178955078,-1.0640953946439364,22.017316818237305,-0.12262678425153084
5674,2001-10-31,22.337661743164066,22.813852310180664,21.658008575439453,22.376623153686523,5040882.0,-0.000387421989607617,1.5308052913477903,0.06293751540546628,57.89782376298898,67.78107029166328,-0.8384912835583798,-1.418202780596534,-1.8931450535084693,-0.8357142211659792,14.301179136028386,1.155843734741211,1.484079630671637,1.1670990943908741,-0.9149207361194485,3.2491189249011967,0.1260891791357146,2.2081090096460336,-1.4475376926127979,38.394410795174636,-27.669498076757094,1.0410099152551606,10,-0.5562763214111364,-2.1103887557983434,-2.7608218193054235,-2.285713195800785,-1.0259742736816406,2,-0.10794571564995681,1.151716803403208,22.3463191986084,-1.9664406509017467,23.554113388061523,1.0538122616719103,22.922077178955078,-0.10794571564995681
5675,2001-11-01,22.59740257263184,22.805194854736328,21.88311767578125,22.341991424560547,3263568.0,0.011627932791455242,1.748384712687787,-6.55549028246997,59.23820950553632,66.37920199801825,-0.8215509429938983,-1.5296392807910593,-2.215276708273443,-1.1418976070506233,14.932822541916632,0.9220771789550781,1.3073658004782551,1.2829005241394071,-0.7743679347905505,3.340168983069365,0.25426629467443007,2.311534753604384,-1.4097108413813046,42.54902079361133,-20.717149664858802,1.0286342294649782,11,-0.4675331115722692,-2.2878789901733434,-3.020562648773197,-2.5454540252685582,-1.7012977600097692,3,-0.11896547023615955,1.5308052913477903,22.337661743164066,1.151716803403208,22.3463191986084,-1.9664406509017467,23.554113388061523,-0.11896547023615955
5676,2001-11-02,22.0649356842041,22.380952835083008,21.86147117614746,22.25541114807129,1904595.0,-0.023563189916022464,1.3529442255857351,-0.7457601804210218,60.37080140000769,65.02727245125894,-0.10160369898039434,-0.8508905858421869,-1.7388581213750882,-0.6425752864546332,15.590138799463277,0.7359313964843786,1.1781759481181417,0.6298708915710449,-1.2960079975436933,2.555749780685783,-0.33306855298632243,1.5928103361284123,-0.6094330403242267,18.431403717779148,-45.59494455463552,0.9629394445573685,11,0.1926403045654297,-1.3463211059570312,-2.488095760345459,-2.0129871368408203,-1.519479751586914,4,-0.0767118579514281,1.748384712687787,22.59740257263184,1.5308052913477903,22.337661743164066,1.151716803403208,22.3463191986084,-0.0767118579514281
5677,2001-11-05,21.233766555786133,22.24242401123047,21.190475463867188,21.904762268066406,6489714.0,-0.03766922960092689,-1.7771363255276456,3.5227409276616197,49.85690038259097,62.895149497871046,0.8304713280438136,0.08091516060287063,-0.9568272016930663,0.14461158051564382,15.546651704147486,1.0519485473632812,1.2188559979471272,-0.26255369186401367,-2.071806726274648,1.5466993425466207,-1.167180209069329,0.6420728253413017,2.6320343017578125,2.4331466245008393,-57.41579342754106,0.9046265172053172,11,1.0238094329833984,-0.5151519775390625,-2.0606064796447754,-1.1818180084228516,-0.9956722259521484,0,-0.022833820894994195,1.3529442255857351,22.0649356842041,1.748384712687787,22.59740257263184,1.5308052913477903,22.337661743164066,-0.022833820894994195
5678,2001-11-06,21.532468795776367,21.5887451171875,20.75757598876953,20.84415626525879,3482094.0,0.014067322403939597,1.0756780444122662,-1.0258076436561065,52.8386836165846,61.55773611602171,0.7034718465954413,-0.11204170122470458,-1.3005351760285535,-0.19636776348284002,15.392059433400618,0.8311691284179688,1.1738664035723616,-0.034630775451660156,-1.7234109055422913,1.654149354638971,-0.8790208404969775,0.8097592895936572,2.2798255538940424,37.68427418719001,-20.74868977922433,0.8443900650453162,11,0.7792196273803711,-0.6926422119140625,-2.61580228805542,-1.480520248413086,-1.432901382446289,1,-0.015681604079645917,-1.7771363255276456,21.233766555786133,1.3529442255857351,22.0649356842041,1.748384712687787,22.59740257263184,-0.015681604079645917
5679,2001-11-07,21.96103858947754,22.22943687438965,21.082250595092773,21.32034683227539,4981053.0,0.019903421097038132,-1.0542617522443982,0.9308151875723937,61.479286701254004,60.694047834238454,0.41035088400264996,-0.48968679785968305,-1.7594521921072648,-0.6742067326808581,14.67764839077828,1.147186279296875,1.107869277677878,0.3456706047058091,-1.3294700380256579,2.020811247437276,-0.49189971665992616,1.1832409260715444,1.7290670257568337,58.77376013234694,-4.623170856139772,0.8375703213657337,11,0.3506498336791992,-1.1212120056152344,-3.2867960929870605,-1.9090900421142578,-1.3593063354492188,2,-0.02996254356361505,1.0756780444122662,21.532468795776367,-1.7771363255276456,21.233766555786133,1.3529442255857351,22.0649356842041,-0.02996254356361505
5680,2001-11-08,21.96103858947754,22.380952835083008,21.77489280700684,22.186147689819336,3906672.0,0.0,-1.0289901344146222,-0.3513532019279146,58.53503297325012,59.22239041502418,0.4487155222767001,-0.4507444126256459,-1.7715847082728935,-0.7102208601887234,13.660548884216379,0.6060600280761683,1.090422335605897,0.30627670288085795,-1.3621205731472728,1.9746739789089887,-0.5279219351332074,1.1404753408949233,1.61176584069824,74.13328602295572,9.71363330758308,0.8341986380140648,11,0.3506498336791992,-0.709956169128418,-3.2867960929870605,-1.9090900421142578,-1.5714282989501953,3,-0.0295683247105738,-1.0542617522443982,21.96103858947754,1.0756780444122662,21.532468795776367,-1.7771363255276456,21.233766555786133,-0.0295683247105738
5681,2001-11-09,22.64069366455078,22.90476226806641,22.27272605895996,22.27272605895996,2666202.0,0.030948220973433083,-2.4352817992857374,-1.6346189693446984,60.473592776662834,57.738394811190425,-0.30737509473549807,-1.0710978662763573,-2.4501425196041318,-1.4198842463219457,12.719290536388622,0.9437236785888707,1.1085842395517886,0.9134208679199212,-0.7955771723361025,2.622418908175945,0.05892184779190757,1.7679198880479348,0.8195016279687479,87.70164442359882,23.847218740717665,0.8544990201280122,11,-0.7770566940307617,-1.138528823852539,-3.917750358581543,-2.5887451171875,-1.2727279663085938,4,-0.07705545058719943,-1.0289901344146222,21.96103858947754,-1.0542617522443982,21.96103858947754,1.0756780444122662,21.532468795776367,-0.07705545058719943
5682,2001-11-12,22.30735969543457,22.402597427368164,21.81818199157715,22.20779228210449,2864400.0,-0.014722780761709742,3.0298554574987175,0.2705874425282984,59.67644472509391,57.81853064932993,-0.18940996393268605,-0.6288535124566117,-2.125562986436968,-1.114308636457988,12.355589643151186,0.8225116729736328,1.0299706444348864,0.4904765129089341,-1.1369118655078516,2.11786489132572,-0.3232176762994605,1.3041707021173288,1.044730824934959,72.17742222032706,7.781254735292066,0.8136941892083935,11,-0.47619056701660156,-0.6536798477172852,-3.6179661750793457,-2.255411148071289,-0.4242420196533203,0,-0.07898307046969677,-2.4352817992857374,22.64069366455078,-1.0289901344146222,21.96103858947754,-1.0542617522443982,21.96103858947754,-0.07898307046969677
5683,2001-11-13,22.13852882385254,22.311687469482425,21.87445831298828,22.311687469482425,5540766.0,-0.007568393296521925,4.050041306383047,-1.7391096126584924,55.527803035139904,57.55519501290226,-0.05940044414577983,-0.4115708523367978,-1.9684662343727268,-0.9693846502420911,11.744112051107706,0.4372291564941442,0.8389927269271524,0.2774897575378432,-1.3335953079496505,1.888574823025337,-0.5280527752059037,1.08303229028159,1.1097811152529893,57.95728194356785,-3.6902792457502045,0.8055425327437464,11,-0.3073596954345703,-0.3571434020996094,-3.334416389465332,-2.086580276489258,0.047618865966796875,1,-0.08584285383819112,3.0298554574987175,22.30735969543457,-2.4352817992857374,22.64069366455078,-1.0289901344146222,21.96103858947754,-0.08584285383819112
5684,2001-11-14,20.87013053894043,21.64935111999512,20.779220581054688,21.645021438598636,4483479.0,-0.0572937025311957,1.2209948248078057,4.4750344219859395,42.40687867185519,55.68504714249325,1.0939805000210399,0.884444185786009,-0.715339190627784,0.27094445288319946,10.909213392286626,1.3593082427978516,0.5189171604812479,-0.9796531677246101,-2.616208666813524,0.6569023313643036,-1.797930917269067,-0.16137541818015322,2.2785500421516574,4.277025402101221,-50.679819956890434,0.8182777495444574,11,0.9610385894775391,0.9112548828125,-2.024892807006836,-0.8181819915771484,1.5324668884277344,2,-0.036921816285365394,4.050041306383047,22.13852882385254,3.0298554574987175,22.30735969543457,-2.4352817992857374,22.64069366455078,-0.036921816285365394
5685,2001-11-15,18.98268318176269,20.43722915649414,18.71428680419922,20.432899475097656,13382292.0,-0.09043773605804972,1.3620139866722625,1.8715102912869852,26.926992903748044,51.96906842068661,2.698537700142733,2.813876284210618,1.1495225394002588,2.122172732818594,11.737748331810845,2.155843734741211,0.3520888611132591,-2.802165412902834,-4.770228949369908,-0.83410187643576,-3.786197181136373,-1.8181336446692953,4.070353215636494,6.404914666074257,-41.367913299805316,0.9840317682335373,11,1.8268413543701207,2.3073606491088903,0.24891805648804066,1.0692653656005895,3.67099761962891,3,0.08529084412161003,1.2209948248078057,20.87013053894043,4.050041306383047,22.13852882385254,3.0298554574987175,22.30735969543457,0.08529084412161003
5686,2001-11-16,19.528139114379886,19.584415435791016,18.77489280700684,19.220779418945312,6063750.0,0.028734395838267535,2.8556744112102668,-0.21194058903293628,26.178292911395317,49.338112034998204,1.9616870723563409,2.2853532958298537,0.5911216016671794,1.5537392074898264,12.923748266290364,0.8095226287841761,0.19467191292739017,-2.1930731773376415,-4.366674342557928,-0.01947201211735461,-3.279873759947783,-1.1062725947274998,3.2645723074273008,22.065720415961522,-19.48682790163697,1.086800582610143,11,1.2813854217529261,1.7619047164916957,-0.19480609893799183,0.5238094329833949,3.783548355102539,4,0.044114350635340305,1.3620139866722625,18.98268318176269,1.2209948248078057,20.87013053894043,4.050041306383047,22.13852882385254,0.044114350635340305
5687,2001-11-19,19.55844116210937,19.584415435791016,18.943723678588867,19.329004287719727,6648180.0,0.001551711996314653,3.5538376026083363,0.7464767755747727,30.833345353599057,46.89307445022203,1.8648583686743656,2.245027398054116,0.5434939434964328,1.4914166531637427,13.890392460395956,0.6406917572021484,-0.014315982835430674,-2.0833338737487814,-4.452586128192426,0.28591838069486286,-3.2679600009706036,-0.8987077465269593,2.989564782641338,23.465675259825314,-15.980734232296424,1.184626127221822,11,1.251083374023441,1.7316026687622106,-0.1547617912292445,0.4935073852539098,4.07489204406739,0,0.09251885265981286,2.8556744112102668,19.528139114379886,1.3620139866722625,18.98268318176269,1.2209948248078057,20.87013053894043,0.09251885265981286
5688,2001-11-20,20.489177703857425,20.532468795776367,19.73160171508789,19.80952453613281,7225911.0,0.04758746027015559,1.090394495778238,2.9622665037285354,38.721616035601585,44.36444437626066,0.8611241838480197,1.3504576005611533,-0.39201685534053965,0.5347144494121636,14.169164812805429,0.9740276336669957,-0.18678979025087727,-1.1316016197204561,-3.535382933470995,1.2721796940300827,-2.3334922765957273,0.07028903715481505,1.8288050924601933,60.47195934024734,20.029432327985226,1.2018906568752696,11,0.3203468322753871,0.8008661270141566,-1.0854983329772985,-0.4372291564941442,3.534631729125973,1,0.06803298756403442,3.5538376026083363,19.55844116210937,2.8556744112102668,19.528139114379886,1.3620139866722625,18.98268318176269,0.06803298756403442
5689,2001-11-21,19.97402572631836,20.493505477905273,19.610389709472656,20.493505477905273,4154535.0,-0.025142637981127036,2.400000734330309,-0.7643306560698591,34.477464416460194,41.691381203284,1.1899089205870084,1.85035228875131,0.10474017150234616,1.0201577050429016,14.544543636567903,0.8831157684326172,-0.2210671883633779,-1.5768402099609382,-4.089904032130917,0.9362236122090408,-2.833372121045926,-0.32030829887595047,2.127735310472154,69.28563410895975,27.907078315088313,1.2565319110849895,11,0.8354988098144531,1.3160181045532227,-0.3647184371948242,0.07792282104492188,3.7783546447753906,2,0.11074993062546334,1.090394495778238,20.489177703857425,3.5538376026083363,19.55844116210937,2.8556744112102668,19.528139114379886,0.11074993062546334
5690,2001-11-23,20.363636016845703,20.45454406738281,19.489177703857425,19.740259170532227,1673826.0,0.019505847036833446,1.397851016100801,-1.2000022029909274,39.76029118454096,39.389903248603794,0.6144990984731287,1.402402055707455,-0.3042806860918681,0.6130326996547488,14.585904927666865,0.9653663635253835,-0.3024639727728555,-1.1045458793640144,-3.6614264572144783,1.4523346984864496,-2.3829861682892464,0.1738944095612176,1.5348765659893324,90.39399832442732,44.20791065858225,1.2784402889252326,11,0.19480609893798828,0.9264078140258789,-0.6287875175476074,-0.3116874694824219,3.1839828491210973,4,0.10012757097189029,2.400000734330309,19.97402572631836,1.090394495778238,20.489177703857425,3.5538376026083363,19.55844116210937,0.10012757097189029
5691,2001-11-26,19.779220581054688,20.0,19.510822296142575,19.805194854736328,3781008.0,-0.02869897278204936,1.354166857898184,-0.0416670491296672,40.977444587550515,37.312236566654526,0.8385067280589169,1.8332834444868027,0.25213746704750406,1.1908728363959824,13.872775089749585,0.8528137207031286,-0.5195129016779951,-1.5318184852600112,-4.098761509487783,1.0351245389677608,-2.815289997373899,-0.24834697314612342,1.9282384550621998,52.58847963887822,0.8320855148032322,1.2834715121138864,11,0.7337665557861328,1.5108232498168945,0.03138542175292969,0.27272796630859375,2.8445892333984375,0,0.14532727457876593,1.397851016100801,20.363636016845703,2.400000734330309,19.97402572631836,1.090394495778238,20.489177703857425,0.14532727457876593
5692,2001-11-27,20.02164459228516,20.389610290527344,19.290042877197266,19.5887451171875,5769225.0,0.012256499705689983,-1.1344524747489706,-16.66647084740798,40.5624586716549,35.6494205262673,0.26569805066687024,1.3835836774728492,0.0007028652818767966,0.9269728072453773,12.34398063035573,1.0995674133300781,-0.7161060118484137,-1.112771034240719,-3.510398029192256,1.2848559607108179,-2.3115845317164876,0.08604246323504938,1.506224109916669,58.88493665075736,5.127572399263087,1.1988134974757685,11,0.16017436981200817,1.2683992385864222,-0.14718580245972035,0.030303955078121447,3.092641830444329,1,0.16432430722823854,1.354166857898184,19.779220581054688,1.397851016100801,20.363636016845703,2.400000734330309,19.97402572631836,0.16432430722823854
5693,2001-11-28,19.606061935424805,20.121212005615234,19.458873748779297,19.71861457824707,4264260.0,-0.020756669360742164,-2.2553011980426345,-0.25999718016954015,35.2654539656869,34.855928892248606,0.31767984180368813,1.6689131556256491,0.4391034282873818,1.3284675080161854,11.463811765415297,0.6623382568359375,-1.0170262442466438,-1.391340827941896,-3.81045882626173,1.027777170377938,-2.600899827101813,-0.18178182878197902,1.7529918528968693,26.25915072405426,-25.75396255693085,1.2095589991599174,11,0.01731586456298828,1.6839818954467773,0.26839685440063477,0.44588661193847656,4.079652786254886,2,0.2054094944724909,-1.1344524747489706,20.02164459228516,1.354166857898184,19.779220581054688,1.397851016100801,20.363636016845703,0.2054094944724909
5694,2001-11-29,19.92640686035156,20.10389518737793,19.63203430175781,19.826839447021484,3535224.0,0.0163390754340087,1.0761942327705014,-0.8846297237755997,37.760420072978555,36.0596430221631,-0.16830977870711195,1.221276291923008,0.17926319580507766,0.9943719532467661,11.228362151344555,0.497833251953125,-1.3065794704143343,-0.9504331588745139,-3.328298502429508,1.4274321846804803,-2.139365830652011,0.2384995129029832,1.273960908922767,54.646915650889085,5.207471108992223,1.1889326717774966,11,-0.2727260589599574,1.363636970520023,-0.040043354034420275,0.1255416870117223,3.4307365417480504,3,0.2056267645916947,-2.2553011980426345,19.606061935424805,-1.1344524747489706,20.02164459228516,1.354166857898184,19.779220581054688,0.2056267645916947
5695,2001-11-30,19.90909194946289,20.02164459228516,19.5238094329834,20.0,2643102.0,-0.000868942956450458,6.41945478836772,-0.9130301521014846,32.1448750792303,36.722596596367,-0.006441555832754631,1.0823561959759687,0.2554774858546338,0.9872585617027667,11.017553686507322,0.49783515930176137,-1.5705487690761046,-0.8333325386047363,-3.103157813048643,1.4364927358391704,-1.9682451758266915,0.3015800986172188,1.1421109619069298,56.299328696074525,11.216488643182558,1.134912637221954,11,-0.17099571228027344,1.3809518814086914,-0.00974130630493164,0.14285659790039062,3.309955596923828,4,0.19304187410388374,1.0761942327705014,19.92640686035156,-2.2553011980426345,19.606061935424805,-1.1344524747489706,20.02164459228516,0.19304187410388374
5696,2001-12-03,20.37229347229004,20.532468795776367,19.49783515930176,19.5238094329834,3857238.0,0.023265828697910385,-1.2980812818003602,-9.333431245016994,37.562589645830045,37.470290406614886,-0.37694720533010084,0.512099925672878,-0.14571678282103306,0.4977195417514544,10.608141388276385,1.0346336364746058,-1.6266384953695372,-0.2854989051818855,-2.4724081113184155,1.9014103009546446,-1.3789535082501487,0.8079556978863778,0.5386944726495457,87.10785720974718,43.574711968538665,1.0934546030682648,12,-0.46103763580322266,0.917750358581543,-0.2673153877258301,-0.3203449249267578,2.546754837036133,0,0.15586489552566918,6.41945478836772,19.90909194946289,1.0761942327705014,19.92640686035156,-2.2553011980426345,19.606061935424805,0.15586489552566918
5697,2001-12-04,20.748918533325195,20.80952453613281,20.086580276489254,20.30735969543457,4091934.0,0.018487121322271927,1.5692313949311298,0.5204091266719119,41.30081141608802,37.75686767111337,-0.6335709576038262,0.1025464526496691,-0.4133705162099872,0.11043492532061094,10.822013296127974,0.7229442596435547,-1.3539017850647497,0.11536855697631765,-2.055346593305728,2.2860837072583635,-0.9699890181647035,1.2007261321173388,-2.0346317291259766,95.51282956519309,51.58164292942308,1.085357575141023,12,-0.6991348266601562,0.5411252975463867,-0.1937241554260254,-0.6969699859619141,1.5129871368408203,1,0.09036091582877614,-1.2980812818003602,20.37229347229004,6.41945478836772,19.90909194946289,1.0761942327705014,19.92640686035156,0.09036091582877614
5698,2001-12-05,21.194805145263672,21.636363983154297,21.0,21.363636016845703,5149221.0,0.0214896314341555,-1.2790726269195039,-0.382351924804755,52.26585692527756,39.733355727648636,-1.0826951379706493,-0.3899258245347852,-0.7392292816923245,-0.33775131845537487,11.65433536987349,0.8874454498291016,-1.0879019206993306,0.5781383514404297,-1.5682550365514665,2.724531739432326,-0.4950583425555166,1.651335045436376,-2.438613586425781,79.35221480460751,29.14904248087781,1.073196693995948,12,-0.7316017150878906,-0.3528127670288086,-0.19805192947387695,-0.9826841354370117,0.9861469268798828,2,0.09056376146466993,1.5692313949311298,20.748918533325195,-1.2980812818003602,20.37229347229004,6.41945478836772,19.90909194946289,0.09056376146466993
5699,2001-12-06,21.303030014038086,21.42424201965332,20.87013053894043,21.19913482666016,6576108.0,0.005106197864649831,2.2000044059899433,-0.6153802702336091,71.54343147852474,43.2648157603135,-1.0980467864650727,-0.5796959351737065,-0.7189490892288504,-0.4427621850833603,11.996175546914145,0.5541114807128906,-0.8821780718228638,0.7192636489868178,-1.3594698681193726,2.7979971660930083,-0.32010310956627563,1.7586304075399113,-2.43163155822754,84.41293073077624,27.48526287134917,1.0393667585530952,12,-0.8398265838623047,-0.49350547790527344,-0.306276798248291,-1.0909090042114258,1.2350654602050781,3,0.11184722107941858,-1.2790726269195039,21.194805145263672,1.5692313949311298,20.748918533325195,-1.2980812818003602,20.37229347229004,0.11184722107941858
5700,2001-12-07,21.311687469482425,21.38528060913086,20.662338256835934,21.212120056152344,4085004.0,0.00040639549578780354,4.85962742521453,0.9583448073287373,68.39286718838203,46.31097382707256,-1.07067341105353,-0.6740545999624459,-0.6172850557436149,-0.4454269188801554,12.133533550492972,0.7229423522949254,-0.794430129533577,0.7603886604309125,-1.2468240929408374,2.7676014138026623,-0.24321771625496424,1.7639950371167892,-2.3296903925781294,84.81776303173831,22.510346586232075,1.0036063766858752,12,-0.8484840393066442,-0.5021629333496129,-0.30735826492309926,-1.0995664596557653,0.9502182006835902,4,0.09597813103942165,2.2000044059899433,21.303030014038086,-1.2790726269195039,21.194805145263672,1.5692313949311298,20.748918533325195,0.09597813103942165
5701,2001-12-10,20.89610481262207,21.19913482666016,20.75757598876953,21.19913482666016,2511432.0,-0.019500222938960365,1.9142911093626616,-3.0434657675950385,62.77918671193882,48.77949916488188,-0.5364088145651138,-0.4172670719972089,-0.13231394218337655,-0.02828093895351813,11.81815282403081,0.5541114807128942,-0.6228106805254789,0.4320354461669922,-1.3294489895450141,2.1935198818789985,-0.44870677168901096,1.3127776640229953,-1.807933059467775,52.23467846844385,-14.366902585023006,0.8807422178560036,12,-0.34848594665527344,-0.08658027648925781,0.3235917091369629,-0.6839838027954102,1.0181808471679688,0,0.11116630370084568,4.85962742521453,21.311687469482425,2.2000044059899433,21.303030014038086,-1.2790726269195039,21.194805145263672,0.11116630370084568
5702,2001-12-11,20.545455932617188,21.077922821044922,20.415584564208984,20.865800857543945,3022635.0,-0.016780585814877624,-1.283579881170409,1.05713926042485,50.604664850171936,50.483855929824664,-0.11582345717450693,-0.21648270251719737,0.30043085749044707,0.33400445763225406,11.833954590255178,0.6623382568359375,-0.5388827627554988,0.16948175430297852,-1.3655217275881704,1.7044852361941274,-0.5980199866425941,0.9369834952485512,-1.355356490262892,10.63839760014999,-54.394728841282145,0.7675017409455737,12,0.021643638610839844,0.264068603515625,0.9426393508911133,-0.33333492279052734,1.354543685913086,1,0.1155288246945525,1.9142911093626616,20.89610481262207,4.85962742521453,21.311687469482425,2.2000044059899433,21.303030014038086,0.1155288246945525
5703,2001-12-12,20.238094329833984,20.4761905670166,19.696969985961914,20.3463191986084,4247166.0,-0.014960077001515804,3.235267285572851,0.3378385619786488,52.96981194565927,52.17378836012252,0.3247736511181536,-0.061974395604465826,0.6817293998722249,0.650503950303488,12.08014671502535,0.8484859466552734,-0.42796611161729103,-0.042858123779296875,-1.3344462066847242,1.2487299591261305,-0.6886521652320106,0.6029359176734168,-0.9501443058476902,31.328264067103362,-31.79685631358373,0.6457940414527128,12,0.32900524139404297,0.5714302062988281,1.2500009536743164,-0.02597332000732422,1.3761920928955043,2,0.10000009424546619,-1.283579881170409,20.545455932617188,1.9142911093626616,20.89610481262207,4.85962742521453,21.311687469482425,0.10000009424546619
5704,2001-12-13,20.099567413330078,20.259740829467773,19.666667938232425,20.02164459228516,3665970.0,-0.006844859710911422,1.9782479598482638,-0.7200084594913403,46.85242729217991,53.80796082822803,0.5480833163815326,0.01672124271682307,0.8885255828957526,0.8038151994280724,12.54821019516207,0.593072891235348,-0.3280037626081942,-0.14285688400268626,-1.40610501778297,1.1203912497775974,-0.7744809508928299,0.48876718288745735,-0.7176808309770628,25.18889115785159,-33.06228131033818,0.6316240668901426,12,0.4675321578979492,0.7099571228027344,1.4761900901794434,0.11255359649658203,2.3766231536865234,3,0.10355370421719123,3.235267285572851,20.238094329833984,-1.283579881170409,20.545455932617188,1.9142911093626616,20.89610481262207,0.10355370421719123
5705,2001-12-14,20.60173225402832,20.69264030456543,19.956710815429688,20.099567413330078,4145064.0,0.02498386310370071,1.1519005697107945,6.444387330494248,60.00002782726133,56.30100951505373,0.1726588280539083,-0.37727226982772777,0.4227965416929109,0.3122470761414675,11.318819377511307,0.7359294891357422,-0.1222714323818046,0.27835550308227397,-0.8447153631439193,1.4014263693084672,-0.28317993003082265,0.8398909361953706,-1.1296665756432525,61.01693438578912,1.9648078934351503,0.561535433113097,12,0.04978370666503906,0.2077922821044922,0.9740252494812012,-0.38961124420166016,2.3792190551757812,4,0.09399031092816101,1.9782479598482638,20.099567413330078,3.235267285572851,20.238094329833984,-1.283579881170409,20.545455932617188,0.09399031092816101
5706,2001-12-17,20.389610290527344,20.670995712280273,20.147186279296875,20.3463191986084,3144141.0,-0.010296316876921785,-1.3725567271266463,0.08620892665195477,54.50690379540539,57.76835311275566,0.43303361525847706,-0.1025602338513032,0.6717339861712333,0.5241627770946877,10.022990752443746,0.5238094329833984,0.04733469973118787,0.02315998077392578,-1.0357367801573645,1.082056741705216,-0.5062883996917193,0.5526083612395709,-0.8309726799515076,51.22691592422789,-7.522233963774184,0.5294483804656456,12,0.2619056701660156,0.41991424560546875,1.391775131225586,-0.1774892807006836,2.7580089569091797,0,0.09182595218646772,1.1519005697107945,20.60173225402832,1.9782479598482638,20.099567413330078,3.235267285572851,20.238094329833984,0.09182595218646772
5707,2001-12-18,21.367965698242188,21.49783515930176,20.480518341064453,20.49783515930176,7081998.0,0.047983036152945635,-1.2487999544646833,20.0995285720579,68.96552290513759,59.623871554962335,-0.5009562705323383,-0.9891120484537552,-0.26912201915042644,-0.4523753509141848,8.835043593004333,1.1082248687744176,0.29898117113949496,0.9110391616821296,-0.16623141492741667,1.988309738291676,0.37240387337735825,1.449674449986901,-1.7262190327632112,92.9078317061762,28.80762573177283,0.5386352883047728,12,-0.7857141494750941,-0.8095235824584961,0.31493520736694336,-1.1558446884155273,1.3272724151611328,1,0.02556724253787035,-1.3725567271266463,20.389610290527344,1.1519005697107945,20.60173225402832,1.9782479598482638,20.099567413330078,0.02556724253787035
5708,2001-12-19,21.88311767578125,22.077922821044922,21.333332061767575,21.367965698242188,4606140.0,0.02410861121802732,-1.5481390582368189,0.5920398773342359,70.21468695885892,59.476233274999466,-1.0149344724958453,-1.4698384440176682,-0.7435042716459037,-0.9522585971738344,8.758797674313062,0.7445907592773473,0.49436935877076493,1.3564941406249993,0.10427429294642465,2.608713988303574,0.730384216785712,1.9826040644642866,-2.161586317595262,91.9210056700248,25.52516985038085,0.6261099238392878,12,-1.0108222961425781,-1.3701305389404297,-0.14069318771362305,-1.6709966659545898,0.20259666442871094,2,0.0007714596703789489,-1.2487999544646833,21.367965698242188,-1.3725567271266463,20.389610290527344,1.1519005697107945,20.60173225402832,0.0007714596703789489
5709,2001-12-20,22.186147689819336,22.380952835083008,21.73160171508789,21.77489280700684,4077381.0,0.013847661860972416,-1.6086893222481897,0.7983175853795731,72.2128384350001,59.900674524623696,-1.318136548840723,-1.685037243288722,-1.029733040015408,-1.263539626243201,8.684639760565407,0.6493511199951172,0.6469770956245142,1.5489180564880378,0.12341788569824175,2.974418227277834,0.8361679710931398,2.261668141882936,-2.3232328438618133,91.96428641676914,23.28786137553095,0.7127500853948981,12,-1.162337303161621,-1.6385278701782227,-0.3798704147338867,-1.9740266799926758,0.1614704132080078,3,-0.02577559994123091,-1.5481390582368189,21.88311767578125,-1.2487999544646833,21.367965698242188,-1.3725567271266463,20.389610290527344,-0.02577559994123091
5710,2001-12-21,22.402597427368164,22.7012996673584,22.225107192993164,22.402597427368164,3666663.0,0.00975607575388815,-1.6829221114167814,0.0,70.80746240065051,60.792705156702766,-1.5238122907085376,-1.8349813882490444,-1.232241877916298,-1.496742550696002,8.61251273498124,0.5151519775390625,0.6719251177133216,1.6634197235107422,0.04211142788622979,3.2847280191352546,0.8527655756984842,2.474073871323,-2.338239542280604,88.30505171045134,21.052930673543315,0.8106541478122568,12,-1.218613624572754,-1.6948041915893555,-0.5963201522827148,-2.190476417541504,0.6878776550292969,4,0.003285027099515281,-1.6086893222481897,22.186147689819336,-1.5481390582368189,21.88311767578125,-1.2487999544646833,21.367965698242188,0.003285027099515281
5711,2001-12-24,22.6536808013916,22.865800857543945,22.4761905670166,22.489177703857425,1158465.0,0.011207779581697164,-3.0908826916337055,100.0,70.03643557363955,62.951790792643614,-1.6755689955741104,-1.960175077207225,-1.46673750712878,-1.7687497836524066,8.587182917423805,0.46320343017578125,0.5717322506474751,1.770780086517334,0.0046233220099445305,3.5369368510247234,0.8877017042636375,2.6538584687710305,-2.325628738076958,91.10713071986886,26.296702534741755,0.8830783822536955,12,-1.387446403503418,-1.833333969116211,-1.6038966178894043,-2.4415597915649414,0.6225090026855469,0,0.014446681344269408,-1.6829221114167814,22.402597427368164,-1.6086893222481897,22.186147689819336,-1.5481390582368189,21.88311767578125,0.014446681344269408
5712,2001-12-26,23.311687469482425,23.32034683227539,22.839826583862305,22.839826583862305,2901822.0,0.02904634676632334,-1.0367030328508313,2.8684012197526547,71.31647666292011,64.99030909456148,-2.1231975984063602,-2.486548743144585,-2.0783973068029127,-2.442684016998893,9.118559249639494,0.6666660308837891,0.5196429848563078,2.2642846107482946,0.24163678705178526,4.286932434444804,1.25296069890004,3.275608522596549,-2.679105550860264,99.56420239439126,35.08158455902016,1.0113239118482555,12,-1.8181800842285192,-2.1796522140502965,-2.261903285980228,-3.0995664596557653,-1.0497817993164098,2,-0.007038024264038656,-3.0908826916337055,22.6536808013916,-1.6829221114167814,22.402597427368164,-1.6086893222481897,22.186147689819336,-0.007038024264038656
5713,2001-12-27,23.63333320617676,23.85238075256348,23.21428680419922,23.30952453613281,4131750.0,0.013797617058628031,-1.481484091338982,0.6862375753362185,72.4985415310094,67.83987734332031,-2.137345183085781,-2.625629012075006,-2.372867468223806,-2.7741248742588347,9.82394879400752,0.6380939483642614,0.5390582874932122,2.384566783905033,0.1730480654887181,4.596085502321348,1.2788074246968755,3.4903261431131902,-2.624464199643146,89.67136403576225,26.565133622156054,1.1057593592081578,12,-1.7287874221801793,-2.0621213912963903,-2.583549022674564,-3.421212196350101,-0.7285709381103516,3,-0.03969372769340307,-1.0367030328508313,23.311687469482425,-3.0908826916337055,22.6536808013916,-1.6829221114167814,22.402597427368164,-0.03969372769340307
5714,2001-12-28,24.0238094329834,24.35238075256348,23.571428298950195,23.75238037109375,3888780.0,0.0165222663853688,-1.466166138130227,0.8382390189021369,74.38692799068652,69.43842180592311,-2.137398397079309,-2.8389535792560565,-2.7259067924418154,-3.1653128626641696,10.692319096494199,0.7809524536132848,0.6866509605467854,2.5701728820800795,0.12738909660565412,5.012956667554505,1.3487809893428668,3.7915647748172923,-2.559978547085006,84.55434572098714,23.195029228965765,1.221391892737212,12,-1.7740259170532227,-2.2025976181030273,-2.974025249481201,-3.8116884231567383,-0.9285717010498047,4,-0.08067392884462932,-1.481484091338982,23.63333320617676,-1.0367030328508313,23.311687469482425,-3.0908826916337055,22.6536808013916,-0.08067392884462932
5715,2001-12-31,23.75238037109375,24.22857093811035,23.69047546386719,24.0476188659668,3186540.0,-0.011298335621868105,-1.5681787148046256,-1.0877188051185245,76.36666348567019,71.86728399373033,-1.533292446477926,-2.3872262757074196,-2.3931860829824068,-2.902816835614459,11.500559317151811,0.5380954742431605,0.8576295736503781,2.106579399108888,-0.4275757819357153,4.640734580153492,0.8395018085865864,3.37365698963119,-1.7686105091956428,68.02027928235644,5.279278977388046,1.2670775905223026,12,-1.3359308242797852,-1.931168556213379,-2.7025961875915527,-3.54025936126709,-0.8380947113037109,0,-0.05914195740044559,-1.466166138130227,24.0238094329834,-1.481484091338982,23.63333320617676,-1.0367030328508313,23.311687469482425,-0.05914195740044559
5716,2002-01-02,23.5476188659668,23.56190490722656,22.93809509277344,23.40952491760254,4573590.0,-0.00862067304109615,6.485746329293788,-0.4677369339104657,78.48046570506075,72.92449986038844,-0.9314053101262836,-2.0368083496684655,-2.1449955231106976,-2.701979665760195,12.564831492610768,0.814285278320309,1.0904911216792144,1.7430516242981007,-0.8522957176309589,4.33839896622716,0.4453779533335691,3.0407252952626322,-1.1374990437489245,46.794508041472284,-21.606135869906353,1.2976736709645302,1,-0.7047624588012731,-1.7264070510864293,-2.6233758926391637,-3.3354978561401403,-0.31428527832031605,2,-0.019413588531876802,-1.5681787148046256,23.75238037109375,-1.466166138130227,24.0238094329834,-1.481484091338982,23.63333320617676,-0.019413588531876802
5717,2002-01-03,22.623809814453125,23.423809051513672,22.56666755676269,23.14285659790039,5639340.0,-0.03923152726277768,-1.7067713101720041,-3.758649742406776,70.26253122478931,72.92981588993626,0.21152309377490397,-1.0175031276097286,-1.1987614182022526,-1.7912392496209328,13.747709387657197,0.9809513092041087,1.217933286407085,0.725498008728028,-1.8446211980837859,3.295617215539842,-0.5595615946778807,2.010557612133937,1.7285709381103551,3.1999683837699515,-67.00299504663961,1.2850596034059074,1,0.4181814193725586,-0.8025979995727539,-1.7222943305969238,-2.411688804626465,1.1761894226074254,3,0.028835991593566757,6.485746329293788,23.5476188659668,-1.5681787148046256,23.75238037109375,-1.466166138130227,24.0238094329834,0.028835991593566757
5718,2002-01-04,23.11428642272949,23.13809585571289,22.676189422607425,22.85714340209961,5243490.0,0.02167966457899695,2.0312611479318594,-0.49541395656487025,74.16042064033374,73.14621391275112,-0.09604670634605483,-1.4301271619735338,-1.6529755698015656,-2.2861897385158727,14.148454250823791,0.5142860412597656,1.4221006905994642,1.1200005531310993,-1.4826554882384393,3.722656594500638,-0.18132746755366824,2.4213285738158667,1.2023800659179749,30.666675211593635,-43.36185000672625,1.3013280206847693,1,0.17445755004883168,-1.208659172058102,-2.3783550262451136,-2.9021654129028285,0.4619045257568395,4,-0.03687679286198009,-1.7067713101720041,22.623809814453125,6.485746329293788,23.5476188659668,-1.5681787148046256,23.75238037109375,-0.03687679286198009
5719,2002-01-07,23.68571472167969,23.80476188659668,23.14285659790039,23.28571319580078,3626070.0,0.02472186631676787,1.074626508761127,1.5555605005303839,74.44413570233607,73.55028872404952,-0.48320603003744367,-1.911923515581094,-2.195686366159169,-2.8405663184005796,14.931192227888548,0.690475463867191,1.5002637928043043,1.5722946166992209,-1.11392265373782,4.258511887136262,0.22918598148070046,2.9154032519177413,0.5959517883300762,67.33527216302726,-7.994650855307697,1.3431086352185198,1,-0.271429061889652,-1.7606067657470703,-3.2290039062500036,-3.473593711853031,0.2857151031494105,0,-0.032971454008878576,2.0312611479318594,23.11428642272949,-1.7067713101720041,22.623809814453125,6.485746329293788,23.5476188659668,-0.032971454008878576
5720,2002-01-08,23.35714340209961,23.80952453613281,23.238094329833984,23.68571472167969,2712780.0,-0.013872130245634384,-1.016802536536753,-0.8214251654618643,73.09481115551094,73.89010823314634,-0.0055797758028113265,-1.4991150617985411,-1.8624176904670975,-2.503385626739753,16.00394716656231,0.5714302062988246,1.5323927511745872,1.1414505004882827,-1.5718598969620636,3.854760897938629,-0.21520469823689226,2.4981056992134576,0.8902231288452178,63.60151316344803,-14.166844032632284,1.3566551987251736,1,0.10238075256347656,-1.4320354461669886,-2.8852810859680176,-3.145022392272949,0.8428573608398402,1,-0.01121308653448061,1.074626508761127,23.68571472167969,2.0312611479318594,23.11428642272949,-1.7067713101720041,22.623809814453125,-0.01121308653448061
5721,2002-01-09,23.21904754638672,23.49047660827637,22.87142944335937,23.095237731933594,4475730.0,-0.005912360657103211,-1.1666733424123454,-0.3768126037639424,66.57364024424814,73.36312640884944,0.24713617351521577,-1.2417313635259433,-1.7502999083659958,-2.3618198057750988,16.9490380886224,0.6190471649169993,1.5269655669035664,0.8872075080871582,-1.7868533859053564,3.5612684020796728,-0.4498229389090973,2.2242379550834137,0.994705005074465,52.49035089738601,-22.39786462428458,1.3370304469962566,1,0.2404766082763672,-1.293939590454098,-2.704977512359619,-3.0069265365600586,1.0809516906738317,2,-0.013125511974073412,-1.016802536536753,23.35714340209961,1.074626508761127,23.68571472167969,2.0312611479318594,23.11428642272949,-0.013125511974073412
5722,2002-01-10,22.919048309326172,23.10000038146973,22.738094329833984,23.10000038146973,3184440.0,-0.01292039376125198,3.00002108125759,-1.4615325363569427,59.64686114584516,71.93516192160897,0.5426475727674962,-0.7955808107424396,-1.5006759073058191,-2.0651057494654204,18.295257220056403,0.4809532165527344,1.5191617332409173,0.4685286521911607,-2.0794243445534377,3.016481648935759,-0.8054478461811385,1.74250515056346,1.2617625422410406,21.428691639430713,-49.18563424623524,1.2739764983722996,1,0.5404758453369141,-0.9095239639282191,-2.3183984756469727,-2.7069272994995117,1.0809516906738281,3,0.013712841566480893,-1.1666733424123454,23.21904754638672,-1.016802536536753,23.35714340209961,1.074626508761127,23.68571472167969,0.013712841566480893
5723,2002-01-11,22.261905670166016,22.933332443237305,22.233333587646484,22.833332061767575,4789890.0,-0.028672335355772738,-1.2272721755595475,3.1578880796027473,50.661829568263634,69.29903987467308,1.1005272564767772,0.022087086849328585,-0.8636464134835506,-1.4217385957920001,18.816284299918937,0.6999988555908203,1.4874623895847066,-0.2898045539855971,-2.6191715355281566,2.0395624275569624,-1.4544880447568787,0.8748789367856844,1.8866223155051074,1.812729767733414,-63.3704068241243,1.1646834907712804,1,0.9690465927124023,-0.25238132476806285,-1.591991901397705,-2.0497846603393555,1.5095233917236328,4,0.06909083120210102,3.00002108125759,22.919048309326172,-1.1666733424123454,23.21904754638672,-1.016802536536753,23.35714340209961,0.06909083120210102
5724,2002-01-14,22.180952072143555,22.30476188659668,21.671428680419922,21.71428680419922,5428710.0,-0.003636418158529442,-1.2931006501914664,-0.8166673342412398,48.01673096313632,66.14904737216933,0.997476136529702,0.2813952078317712,-0.8038822398016698,-1.3744560749230672,19.092105333054104,0.6333332061767578,1.3886886350147236,-0.4748273849487319,-2.5103598603543915,1.5607050904569277,-1.4925936226515617,0.5429388527540979,1.8909681376065812,23.830708542005326,-36.84025424248371,1.0177662377028307,1,0.5595245361328125,-0.17142772674560192,-1.5283541679382324,-1.9688310623168945,2.295238494873047,0,0.06290256936693961,-1.2272721755595475,22.261905670166016,3.00002108125759,22.919048309326172,-1.1666733424123454,23.21904754638672,0.06290256936693961
5725,2002-01-15,22.538095474243164,22.5476188659668,22.180952072143555,22.180952072143555,2502360.0,0.01610135583621486,-1.0533309122758496,0.7653095840468882,48.98501439068705,62.871775003905576,0.5028527671346694,0.080905405733251,-1.1868754131006227,-1.7590426952639966,20.017037794462972,0.36666679382324574,1.2532047316129393,-0.214502143859864,-2.0085495327148095,1.5795452449950815,-1.111525838287335,0.682521550567607,1.3897952437471588,47.64397795964152,-8.797921282954348,0.8970236944274723,1,0.20238113403320312,-0.5285711288452113,-1.9017314910888672,-2.325974464416504,2.0190467834472656,1,0.063596072357754,-1.2931006501914664,22.180952072143555,-1.2272721755595475,22.261905670166016,3.00002108125759,22.919048309326172,0.063596072357754
5726,2002-01-16,22.261905670166016,22.56190490722656,22.095237731933594,22.28571319580078,2014110.0,-0.012254354161946868,-1.6133321940121352,-0.06666097006077566,40.118998291612215,59.522493566885906,0.6453500897231699,0.5318216156198758,-0.9231120706242208,-1.505337711003044,20.95476672752864,0.4666671752929652,1.0451834332701324,-0.5843067169189453,-2.018488943979513,0.8498755101416222,-1.301397830449229,0.13278439661133845,1.5305973255700849,41.33338139850961,-9.255046482029051,0.717091113530284,1,0.47857093811035156,-0.25238132476806285,-1.6255416870117188,-2.034632682800293,3.061904907226559,2,0.08705881344968347,-1.0533309122758496,22.538095474243164,-1.2931006501914664,22.180952072143555,-1.2272721755595475,22.261905670166016,0.08705881344968347
5727,2002-01-17,21.91428565979004,22.423809051513672,21.80952453613281,22.380952835083008,3608220.0,-0.015615015871791926,1.2241390026449857,19.601666399615446,33.898309929610164,55.04892571013885,0.9853610742097345,0.9723204771869121,-0.5654189386780502,-1.1736736755125392,21.40445247211467,0.6142845153808629,0.8237081607997574,-0.959242725372313,-2.292108613831079,0.37362316308645305,-1.6256756696016978,-0.2928097811429282,1.750952877027089,19.245285300354745,-25.3088814439456,0.6664329442293833,1,0.8261909484863281,0.09523868560791371,-1.2357139587402344,-1.604762077331543,3.1571426391601562,3,0.10886567850340634,-1.6133321940121352,22.261905670166016,-1.0533309122758496,22.538095474243164,-1.2931006501914664,22.180952072143555,0.10886567850340634
5728,2002-01-18,21.899999618530273,22.261905670166016,21.761905670166016,21.9714298248291,2702490.0,-0.0006519054046091322,-1.8767201457322829,0.15306456095607107,28.598852647812734,49.95500537074737,0.9043931054698682,1.0413254145530146,-0.5506476341949238,-1.1747592302529455,21.322982418542967,0.5,0.5917653953993991,-0.9743728637695312,-2.304616620627609,0.3558708930885466,-1.6394947421985684,-0.3092509853404941,1.6456103269030216,25.668393072102162,-13.254881422469978,0.6651218784290388,1,0.8404769897460938,0.10952472686767933,-1.2116875648498535,-1.1813850402832031,3.0047626495361364,4,0.09589043004790065,1.2241390026449857,21.91428565979004,-1.6133321940121352,22.261905670166016,-1.0533309122758496,22.538095474243164,0.09589043004790065
5729,2002-01-22,21.61428642272949,22.13809585571289,21.452381134033203,22.0476188659668,2987250.0,-0.01304626487568672,1.2325569841925337,6.066515353805173,28.516759762617795,45.0018885493148,0.9670717628243928,1.3512803822827308,-0.2815753815868227,-0.900981833833896,21.089646233165052,0.6857147216796875,0.44846586349601125,-1.2314929962158239,-2.6459422955794203,0.18295630314777256,-1.938717645897622,-0.5242683465340257,1.8188726468030048,14.59232263498967,-19.797330693373077,0.7072246496817981,1,0.8571424484252965,0.39523792266846414,-0.9259743690490687,-0.8956718444824183,3.5047607421875,1,0.0998017050838984,-1.8767201457322829,21.899999618530273,1.2241390026449857,21.91428565979004,-1.6133321940121352,22.261905670166016,0.0998017050838984
5730,2002-01-23,22.4761905670166,22.4761905670166,21.738094329833984,21.738094329833984,4196430.0,0.039876594925694064,1.0,-1.7033025075816985,40.490281155609516,42.10373753946605,-0.036807817960966105,0.5219320699643859,-1.150448167806033,-1.7605995429098265,20.39708343033733,0.8619041442871129,0.24078152942860953,-0.3732685089111314,-1.7832391873322564,1.0367021695099936,-1.078253848121694,0.3317168302994311,0.7985062676759469,92.27467294700138,56.998160691067774,0.7049853392105632,1,-0.19999980926513672,-0.32164478302001953,-1.7878785133361816,-1.6363639831542969,2.880952835083008,2,0.08898305048787769,1.2325569841925337,21.61428642272949,-1.8767201457322829,21.899999618530273,1.2241390026449857,21.91428565979004,0.08898305048787769
5731,2002-01-24,22.9809513092041,23.28571319580078,22.333332061767575,22.380952835083008,3945060.0,0.022457575303184374,-1.739718962102115,0.8129000581432909,53.42464500709088,41.41238019071559,-0.6469254106036608,0.04526763768721764,-1.678366532986356,-2.257350628605451,19.77530618077096,0.9523811340332067,-0.016032757344561333,0.11512870788574148,-1.2928700972051281,1.523127512976611,-0.5888706946596933,0.8191281104311763,-1.5285701751708984,83.376612837783,42.223277750247725,0.7039994025454356,1,-0.6119041442871094,-0.7311677932739258,-2.2504310607910156,-2.141124725341797,2.733335494995117,3,0.06858684513443314,1.0,22.4761905670166,1.2325569841925337,21.61428642272949,-1.8767201457322829,21.899999618530273,0.06858684513443314
5732,2002-01-25,23.147619247436523,23.5285701751709,23.0,23.28571319580078,2365440.0,0.00725243859533653,-1.4395596656557699,-0.23015716592703736,50.34079323936107,41.376709487504186,-0.8691626065770919,-0.14158104148315687,-1.8559868640321469,-2.4179306461940193,18.823473346109015,0.5476188659667969,-0.252287254793945,0.2900000572204604,-1.108943601923336,1.6889437163642569,-0.40947177235143783,0.9894718867923586,-1.6585714721679672,81.65143345879409,37.55346776891319,0.6994718295718978,1,-0.6571435928344727,-0.7311697006225586,-2.4170989990234375,-1.8965368270874023,2.5095233917236364,4,0.09401361352515991,-1.739718962102115,22.9809513092041,1.0,22.4761905670166,1.2325569841925337,21.61428642272949,0.09401361352515991
5733,2002-01-28,22.69523811340332,23.26666641235352,22.5190486907959,23.147619247436523,3724770.0,-0.01954331152579769,1.1655156792114971,3.275893979364926,39.62075517178384,40.443823288465026,-0.3898454815142536,0.24972018368554671,-1.4145978894107536,-1.9624450950603922,17.180743763892345,0.7476177215576207,-0.4329509575468151,-0.11547632217407156,-1.4670126975494426,1.2360600532012995,-0.7912445098617553,0.5602918655136122,-1.12460944213867,59.86241882333919,17.93118077151142,0.6757681876876849,1,-0.20476245880126953,0.14761829376220703,-2.1248912811279297,-1.4051942825317383,3.480951309204105,0,0.10469994514591807,-1.4395596656557699,23.147619247436523,-1.739718962102115,22.9809513092041,1.0,22.4761905670166,0.10469994514591807
5734,2002-01-29,22.08571434020996,22.77142906188965,21.83809471130371,22.69523811340332,4485600.0,-0.02685690144107311,1.4499997496607904,1.347367799711609,37.417527180119485,39.158546931735295,0.2288099265571688,0.7447876701134817,-0.7824851058112117,-1.3476617740888486,15.04645147708775,0.9333343505859375,-0.566398295383113,-0.628095340728759,-1.8882377940329818,0.6320471125754636,-1.2581665673808722,0.0019758859233540704,-0.4367680087890591,19.414951130522784,-18.958252107851376,0.6300712266521116,1,0.40476131439208984,0.8166666030883789,-1.3930730819702148,-0.7956705093383789,4.485713958740234,1,0.12764123833314267,1.1655156792114971,22.69523811340332,-1.4395596656557699,23.147619247436523,-1.739718962102115,22.9809513092041,0.12764123833314267
5735,2002-01-30,22.347618103027344,22.376190185546875,21.123809814453125,21.428571701049805,5841780.0,0.011858514457943281,1.5658522288762322,-1.5078105931169148,41.582326570649286,39.32113896273941,-0.07035283399385861,0.3923632620036308,-0.9574433981761885,-1.5953335670429212,13.053013893974647,1.25238037109375,-0.5901533214100994,-0.29595346450805593,-1.4657131883054433,0.8738062592893314,-0.8808333264067514,0.2889263973906395,1.1809520721435547,50.891070418714655,13.712724808816894,0.5848798618986941,1,-0.02142810821533203,0.39047718048095703,-1.5619029998779297,-1.0575742721557617,3.8190498352050817,2,0.12401451685422393,1.4499997496607904,22.08571434020996,1.1655156792114971,22.69523811340332,-1.4395596656557699,23.147619247436523,0.12401451685422393
5736,2002-01-31,23.09047508239746,23.38095283508301,22.504762649536133,22.5238094329834,3386880.0,0.033240991319315905,-1.8976497155184495,0.6165800205460262,51.52540784976505,41.27970539831218,-0.7636199184015986,-0.4073846089419355,-1.6205145821562041,-2.3176281362315407,11.723447668384605,1.0333347320556676,-0.570019367848797,0.46976070404052805,-0.6420492774609734,1.5815706855420295,-0.08614428671022267,1.0256656947912788,0.3899998855590816,81.78217256364478,40.85136033985738,0.5559049907507503,1,-0.7642850875854492,-0.35237979888916016,-2.1445865631103516,-1.800431251525879,3.10000038146973,3,0.098164646314709,1.5658522288762322,22.347618103027344,1.4499997496607904,22.08571434020996,1.1655156792114971,22.69523811340332,0.098164646314709
5737,2002-02-01,23.27618980407715,23.53333282470703,22.74761962890625,23.0476188659668,2829330.0,0.00804291470907259,1.1153821465526317,0.4033612031127923,59.85197316619948,44.7522743447996,-0.822306787574206,-0.5709938528877601,-1.7236173519146192,-2.483703651911604,10.878901173092515,0.7857131958007812,-0.5765788054963181,0.6228564262390144,-0.5269660118192405,1.7726788642972693,0.047945207209885154,1.1977676452681436,-2.1523799896240234,89.32805291605055,41.65423023420121,0.5749112190291277,2,-0.9476184844970703,-0.5380945205688477,-2.2328991889953613,-1.9861459732055664,2.9142856597900426,4,0.10474639623771265,-1.8976497155184495,23.09047508239746,1.5658522288762322,22.347618103027344,1.4499997496607904,22.08571434020996,0.10474639623771265
5738,2002-02-04,22.261905670166016,23.27618980407715,22.261905670166016,23.27618980407715,3265500.0,-0.04357603810798394,1.0,-4.437502607708874,50.665632844432025,47.213260242778965,0.2779408759621873,0.39648587959810655,-0.666809068043456,-1.4544421363882165,10.019659392518882,1.0142841339111328,-0.5274762177377355,-0.3488086700439439,-1.4898465705093074,0.7922292304214196,-0.9193276202766256,0.22171028018873784,-1.089905395507813,47.23324288125236,-3.3137859038098085,0.5705189502326824,2,0.0666656494140625,0.47618961334228516,-0.949134349822998,-0.9718618392944336,4.099998474121094,0,0.15251331217094433,1.1153821465526317,23.27618980407715,-1.8976497155184495,23.09047508239746,1.5658522288762322,22.347618103027344,0.15251331217094433
5739,2002-02-05,22.90476226806641,23.10952377319336,22.03333282470703,22.261905670166016,4133430.0,0.028876979690104054,1.045252378794744,-0.6338032671589818,52.879583818284516,48.58984942752062,-0.18172106745296546,-0.3245156393022022,-1.242187281491077,-2.0821637049470745,8.599406058612864,1.0761909484863281,-0.3890401149874201,0.3330955505371129,-0.7015352868449263,1.3677263879191521,-0.18421986815390667,0.8504109692281325,-1.6855353424072312,73.91307101174415,22.048768050541987,0.5173154186910204,2,-0.5761909484863317,-0.16666698455810902,-1.1668834686279332,-1.6147184371948278,3.39999961853027,1,0.14282737870202689,1.0,22.261905670166016,1.1153821465526317,23.27618980407715,-1.8976497155184495,23.09047508239746,0.14282737870202689
5740,2002-02-06,23.095237731933594,23.5238094329834,23.0476188659668,23.261905670166016,4927440.0,0.008315976461049868,-2.636351719416883,-0.25926145702909287,56.633807324934565,48.94642301839214,-0.3074854899316932,-0.564563952565571,-1.3741399870680624,-2.258800392892219,6.939070501169553,0.6190471649169886,-0.20828593517127558,0.5366662979125962,-0.46211325861062136,1.5354458544358138,0.03727651965098744,1.036056076174205,-1.8297286882934571,70.79366048177084,16.870341829338457,0.4993897782616079,2,-0.7666664123535156,-0.41904735565185547,-1.0597400665283203,-1.561903953552246,3.6380958557128906,2,0.15051547021791856,1.045252378794744,22.90476226806641,1.0,22.261905670166016,1.1153821465526317,23.27618980407715,0.15051547021791856
5741,2002-02-07,22.91428565979004,23.095237731933594,22.65714263916016,23.095237731933594,1821540.0,-0.007835038298538599,3.8421119203971315,1.0857041495960267,58.177576798920896,49.817176747232125,-0.1530827009195299,-0.42964254071240404,-1.116720884314308,-2.0656124831602476,5.861056764888087,0.43809509277343395,0.0051281600462225185,0.37095232009887624,-0.5941299275053602,1.3360345677031127,-0.11158880370324198,0.8534934439009945,-1.6034201405285629,58.73018900553385,0.4029688615950491,0.48254112380211905,2,-0.5857143402099609,-0.4476184844970703,-0.7954549789428711,-1.3809518814086914,4.038095474243164,3,0.14193688281322525,-2.636351719416883,23.095237731933594,1.045252378794744,22.90476226806641,1.0,22.261905670166016,0.14193688281322525
5742,2002-02-08,23.233333587646484,23.28571319580078,22.64285659790039,22.91428565979004,1668030.0,0.013923538031836102,2.0337223274841696,-1.7631626102813294,60.38576977007671,52.12440059148688,-0.5125986357197583,-0.763060250169108,-1.3618330783875408,-2.362150494200545,4.839506035934891,0.6428565979003906,0.10753130443720238,0.6742859840393081,-0.32614262189928667,1.6747145899779028,0.1740716810700107,1.1745002870086054,-1.8780187222760958,80.5112107279007,17.307123222979783,0.5002143029692973,2,-0.9047622680664062,-0.7666664123535156,-0.9012994766235352,-1.6999998092651367,4.242856979370117,4,0.1272801367511489,3.8421119203971315,22.91428565979004,-2.636351719416883,23.095237731933594,1.045252378794744,22.90476226806641,0.1272801367511489
5743,2002-02-11,23.79999923706055,23.933332443237305,22.952381134033203,22.952381134033203,2514120.0,0.02439019985127633,-1.3146067921403433,2.65671088579748,66.31130173224395,55.33481998616739,-1.0125546781387307,-1.2739011546177146,-1.8330563740952748,-2.8845343768480767,4.5123179190869545,0.9809513092041016,0.10151079665038054,1.1640469551086454,0.03198282581659839,2.2961110844006924,0.5980148904626219,1.730079019754669,-2.4011240125034305,92.98246142386634,22.65321006724622,0.5660320646460238,2,-1.2714281082153356,-1.2714281082153356,-1.368397712707523,-2.2666654586792028,3.4523811340331996,0,0.10044018081665618,2.0337223274841696,23.233333587646484,3.8421119203971315,22.91428565979004,-2.636351719416883,23.095237731933594,0.10044018081665618
5744,2002-02-12,23.576190948486328,23.757143020629886,23.40476226806641,23.5476188659668,1975890.0,-0.009403709905406843,-1.2424260814682258,0.03370867424548843,59.07306726709397,57.27823561910568,-0.6203216710193225,-0.9910154817293808,-1.5247658435166542,-2.6007069776412095,4.859687798336784,0.3952369689941406,0.09782341717077259,0.8704767227172852,-0.31426332418255853,2.055216769617129,0.27810669926736153,1.4628467461672088,-2.075937435182002,72.32482141827808,4.574411802006949,0.5923700234499226,2,-0.5928583145141602,-1.0476198196411133,-0.9790053367614746,-2.0428571701049805,3.704761505126953,1,0.11815789929287246,-1.3146067921403433,23.79999923706055,2.0337223274841696,23.233333587646484,3.8421119203971315,22.91428565979004,0.11815789929287246
5745,2002-02-13,23.9714298248291,24.009523391723636,23.14285659790039,23.38095283508301,3181710.0,0.016764322837661272,1.6000102997218903,20.666221628840898,58.32002460939002,58.03319303684179,-0.8504317617033266,-1.342181064006546,-1.8286297300303929,-2.934332430185833,4.8419451323506575,0.8666667938232457,0.2046162078832623,1.1940488815307617,-0.1148968744738248,2.5029946375353482,0.5395760035284667,1.8485217595330568,-2.373853154327456,97.2126660963227,30.140158966580216,0.6544728780022934,2,-0.9500017166137695,-1.4047632217407227,-1.3017330169677734,-2.438096046447754,2.495237350463867,2,0.09733804277919056,-1.2424260814682258,23.576190948486328,-1.3146067921403433,23.79999923706055,2.0337223274841696,23.233333587646484,0.09733804277919056
5746,2002-02-14,24.20000076293945,24.647619247436523,23.9714298248291,24.166667938232425,2523780.0,0.00953513994703803,-2.191009820070388,0.056450675108199434,58.74902282273803,57.9106429986794,-1.0114276460768963,-1.4947464942301885,-1.976218363839319,-3.1010633465712836,5.163443735298425,0.6761894226074219,0.39231682737789697,1.3257150650024379,-0.10394679986849553,2.7553769298733712,0.6108841325669694,2.0405459974379063,-2.4577072891644853,77.67224541016638,11.929830796103218,0.7148309324354674,2,-0.8595247268676722,-1.3142862319946254,-1.507684707641598,-2.666666984558102,2.438095092773441,3,0.10468317127438476,1.6000102997218903,23.9714298248291,-1.2424260814682258,23.576190948486328,-1.3146067921403433,23.79999923706055,0.10468317127438476
5747,2002-02-15,24.29999923706055,24.35714340209961,23.90476226806641,24.14285659790039,2332470.0,0.00413216822183915,2.333305225285973,4.714351110094954,64.17158362992322,59.41130419706732,-1.0626781156541973,-1.4828770369819289,-2.00454447196935,-3.117552429004615,5.556987677545581,0.4523811340331996,0.5537771103605067,1.306427860260012,-0.18284321090013478,2.7956989314201586,0.5617923246799386,2.0510633958400852,-2.325279701392663,79.49432545035818,12.470778444196796,0.7446355355800736,2,-0.9595232009887731,-1.4142847061157262,-1.6076831817626989,-2.7666654586792028,2.0047626495361293,4,0.10915152182093224,-2.191009820070388,24.20000076293945,1.6000102997218903,23.9714298248291,-1.2424260814682258,23.576190948486328,0.10915152182093224
5748,2002-02-19,24.0,24.399999618530273,23.738094329833984,23.85714340209961,2541630.0,-0.01234564800327298,-2.474981224653282,0.9090887022381695,67.88258792631272,61.07830465351489,-0.547810438469206,-1.0724705261713368,-1.6492556147528106,-2.7331433021045655,5.840479025750255,0.6619052886962891,0.5976016844286214,0.9014286041259751,-0.5590441988514101,2.3619014071033604,0.17119220263728252,1.6316650056146678,-1.8114484873906207,56.96203333886827,-15.419280593097241,0.7302364014886922,2,-0.35476207733154297,-1.1142854690551758,-1.2654757499694824,-2.4666662216186523,3.409524917602539,1,0.14484127362569166,2.333305225285973,24.29999923706055,-2.191009820070388,24.20000076293945,1.6000102997218903,23.9714298248291,0.14484127362569166
5749,2002-02-20,23.77142906188965,24.21904754638672,23.5476188659668,24.11904716491699,2359140.0,-0.009523789087931278,1.4521751245167227,-2.433336003631581,63.38409636860637,61.828336769478426,-0.20492437189342994,-0.7104298479613576,-1.3704000633424975,-2.4182845423795243,5.674287081009964,0.6714286804199183,0.5724110908273161,0.5650005340576172,-0.7447709348035509,1.8747720029187853,-0.0898852003729651,1.2198862684881995,-1.3861521304940965,41.77220003320958,-31.950761138228465,0.6548857344305834,2,-0.1261911392211914,-0.8857145309448242,-1.1511907577514648,-2.238095283508301,3.3142852783203125,2,0.14643424676494354,-2.474981224653282,24.0,2.333305225285973,24.29999923706055,-2.191009820070388,24.20000076293945,0.14643424676494354
5750,2002-02-21,24.4761905670166,24.58571434020996,23.85714340209961,23.85714340209961,3338370.0,0.029647418474172627,-1.3538462960509492,-1.7808254504751844,63.119957988049386,62.37749023493715,-0.7746613876353372,-1.325640120672137,-2.015929903474845,-3.0421523165643194,6.100534009158301,0.8142852783203125,0.7060938342595051,1.169762039184569,-0.20884743070977052,2.5483715090789083,0.4804573042373974,1.8590667741317404,-1.9099262503377723,84.41557991181111,11.228241878337485,0.6893047349471704,2,-0.8309526443481445,-1.5904760360717773,-2.1011900901794434,-2.942856788635254,3.076190948486328,3,0.11459143852133158,1.4521751245167227,23.77142906188965,-2.474981224653282,24.0,2.333305225285973,24.29999923706055,0.11459143852133158
5751,2002-02-22,24.55714225769043,24.88095283508301,24.35714340209961,24.4761905670166,4386480.0,0.0033073647817940532,-2.2835979721651185,0.13076821163486455,62.37352651806866,62.59835209582514,-0.668350932172423,-1.3517583429344064,-2.022090513913362,-3.0599268262671657,5.935034472757674,0.523809432983402,0.7890768203316298,1.1719041824340835,-0.3050635401008144,2.6488719049689813,0.4334203211666363,1.9103880437015306,-1.8243695465509866,75.71421827591952,4.3798491205341605,0.7384838612674487,2,-0.6404752731323242,-1.5547609329223633,-2.1821417808532715,-3.023808479309082,3.580953598022461,4,0.07775843367949475,-1.3538462960509492,24.4761905670166,1.4521751245167227,23.77142906188965,-2.474981224653282,24.0,0.07775843367949475
5752,2002-02-25,25.323810577392575,25.35238075256348,24.666667938232425,24.69047546386719,3355800.0,0.031219769452695667,-1.013988246959524,7.82361811413214,81.0628377531164,64.23741165369985,-1.237429504139822,-2.0522526229485187,-2.6922127795382664,-3.750715033297631,5.667474970871357,0.7952384948730504,0.8581378778778799,1.8297629356384242,0.12363650994267417,3.535889361334174,0.9766997227905492,2.682826148486299,-2.3762198538587747,98.41695597723522,23.041138488979172,0.8530632128478757,2,-1.076191902160641,-2.085715293884274,-2.9488101005554164,-3.790476799011227,2.166666030883796,0,0.05189919085454009,-2.2835979721651185,24.55714225769043,-1.3538462960509492,24.4761905670166,1.4521751245167227,23.77142906188965,0.05189919085454009
5753,2002-02-26,25.071428298950195,25.30952453613281,24.833332061767575,25.30952453613281,3788190.0,-0.00996620463855824,3.0000000000001195,-0.37594037042613926,73.87199503040216,65.8817369607341,-0.8780666650482587,-1.6998782273897355,-2.3343178815549237,-3.4262603352011993,6.024839629953913,0.490478515625,0.9363559186719748,1.4585711479187005,-0.34168258521478734,3.2588248810521883,0.5584442813519566,2.3586980144854444,-1.8352627719328325,84.43271349534706,8.505380682650937,0.9001268665667433,2,-0.8238096237182617,-1.8333330154418945,-2.696427822113037,-3.5380945205688477,1.6095237731933594,1,0.04919279320429171,-1.013988246959524,25.323810577392575,-2.2835979721651185,24.55714225769043,-1.3538462960509492,24.4761905670166,0.04919279320429171
5754,2002-02-27,24.90476226806641,25.28571319580078,24.78571319580078,25.238094329833984,2742390.0,-0.006647648027725772,1.3333422343275745,1.3999887848371058,70.04221762526706,67.18420285138711,-0.5622505957141257,-1.3820457213829407,-2.0574346435200646,-3.190524256820371,6.505573109257814,0.5,0.977298003717781,1.150952720642092,-0.5861859580742887,2.8880913993584727,0.28238338128389984,2.019522060000284,-1.4146509139835146,70.06371701735483,-6.243945886751533,0.868569339358191,2,-0.45476245880126953,-1.666666984558109,-2.5297617912292516,-3.371428489685062,1.6190471649169886,2,0.1005736422044794,3.0000000000001195,25.071428298950195,-1.013988246959524,25.323810577392575,-2.2835979721651185,24.55714225769043,0.1005736422044794
5755,2002-02-28,25.11904716491699,25.452381134033203,24.928571701049805,24.952381134033203,3311490.0,0.00860417355299714,-3.888906690877371,-0.49999999999999467,74.24085460478301,68.90551749383656,-0.6667414744230378,-1.4525282195817724,-2.1729286344582057,-3.35314593839443,6.341316632594266,0.5476188659667933,0.9347376944646761,1.226666164398189,-0.48005736144131816,2.9333896902376964,0.37330440147843547,2.0800279273179427,-1.4054634830164225,69.56514924593328,-8.595571914615334,0.8533617629197544,2,-0.6190471649169886,-1.8309516906738246,-2.8785705566406214,-3.585713386535641,1.7523822784423828,3,0.07829386052667453,1.3333422343275745,24.90476226806641,3.0000000000001195,25.071428298950195,-1.013988246959524,25.323810577392575,0.07829386052667453
5756,2002-03-01,25.35714340209961,25.419048309326172,24.90952491760254,25.19047546386719,3954720.0,0.009478712931243694,2.508174977346448,1.0000114441354528,73.77400805698821,69.97245354128822,-0.8084529081053162,-1.5938205100761458,-2.300592041055218,-3.5366331398591697,7.176948068565883,0.5095233917236328,0.9885613397713691,1.3514289855957031,-0.43046156558545334,3.1333195367768596,0.4604837100051249,2.2423742611862814,-1.4001280769004758,87.87881730349073,9.601690709120334,0.8909452755905787,3,-0.8571434020996094,-2.0690479278564453,-3.141775131225586,-3.8238096237182617,1.0761890411376953,4,0.08657276880886955,-3.888906690877371,25.11904716491699,1.3333422343275745,24.90476226806641,3.0000000000001195,25.071428298950195,0.08657276880886955
5757,2002-03-04,25.71428680419922,25.90476226806641,25.19047546386719,25.19047546386719,5168100.0,0.014084528230811522,-1.7272674308519531,3.142844063994919,72.48325244806375,70.48363848814944,-1.054806245605441,-1.8539978871077913,-2.572415833734908,-3.842204298092607,8.085715421618458,0.7142868041992188,1.037408607559339,1.586667537689209,-0.3146718125475694,3.4880068879259873,0.635997862570818,2.5373372128076,-1.5479202657633166,82.97881043933542,6.290748207378698,0.9506696751183892,3,-0.9880962371826136,-2.200000762939453,-3.4048714637756348,-4.180953025817871,1.2666645050048828,0,0.09425923689697102,2.508174977346448,25.35714340209961,-3.888906690877371,25.11904716491699,1.3333422343275745,24.90476226806641,0.09425923689697102
5758,2002-03-05,25.65714263916016,25.819047927856445,25.4761905670166,25.819047927856445,2614920.0,-0.0022222729906601346,3.23528302998174,-0.30909084288564426,75.43654072483864,71.82279897217526,-0.8245906210532858,-1.6121024490293827,-2.445464402751316,-3.7350246506889526,8.954930498178019,0.34285736083984375,1.0715734874966358,1.3597615242004437,-0.4439689150324817,3.163491963433369,0.45789630458397923,2.261626743816908,-1.212632783983377,77.87231721617722,0.6062132854440705,0.9018652196164635,3,-0.776189804077152,-2.142856597900394,-3.203680038452152,-4.123808860778812,1.3952388763427699,1,0.071455110761945,-1.7272674308519531,25.71428680419922,2.508174977346448,25.35714340209961,-3.888906690877371,25.11904716491699,0.071455110761945
5759,2002-03-06,26.176189422607425,26.31428527832031,25.333332061767575,25.66190528869629,4223100.0,0.02023010865812669,1.4819309086785428,-3.1764504918419956,76.15816979324282,73.2714891727523,-1.0802490614887361,-1.97474177172775,-2.8970023343625435,-4.214541488549624,9.817787164450294,0.9809532165527344,1.0834286221148233,1.7152369499206586,-0.149069227526045,3.579543127367362,0.7830838611973086,2.6473900386440086,-1.498039181368302,90.16943675415764,14.789188515100065,0.9321530887233509,3,-0.8404750823974645,-2.4571418762207067,-3.5095233917236364,-4.642855644226078,-0.566665649414066,2,0.01928327463508439,3.23528302998174,25.65714263916016,-1.7272674308519531,25.71428680419922,2.508174977346448,25.35714340209961,0.01928327463508439
5760,2002-03-07,26.571428298950195,27.0238094329834,26.30952453613281,26.30952453613281,3592680.0,0.01509917543618533,-4.454560019808637,0.5092588815167317,77.06520276845002,74.9038976450169,-1.2818199952041986,-2.2094815061022004,-3.2257256518730486,-4.570384821675276,11.400224335187833,0.847620010375973,1.1173985802406392,1.9366662979125984,-0.03652319349379951,3.9098557893189962,0.9500715522094012,2.9232610436157955,-1.5987737510364575,78.60358287911346,3.3681278504023027,0.9865947457031983,3,-0.7261896133422852,-2.4976186752319336,-3.875,-5.038094520568848,-0.3619041442871058,3,-0.0017921078773427412,1.4819309086785428,26.176189422607425,3.23528302998174,25.65714263916016,-1.7272674308519531,25.71428680419922,-0.0017921078773427412
5761,2002-03-08,26.166667938232425,26.5238094329834,25.761905670166016,26.452381134033203,4688460.0,-0.015232916957413245,2.5555644565497966,-1.0909090909090626,69.91871904338575,73.66566223282459,-0.6981571303639491,-1.6322541149305962,-2.7658760823467077,-4.12845909791373,12.340440056905862,0.8095226287841797,1.2025209519455835,1.3692868232727093,-0.5419988882781475,3.280572534823566,0.4136439674972827,2.324929679048136,-0.8333358764648509,53.246843772595675,-20.563819845237497,0.955642855775428,3,-0.2619066238403356,-1.6380968093872106,-3.634525299072269,-4.633334159851078,0.14285659790038352,4,0.026933559396655538,-4.454560019808637,26.571428298950195,1.4819309086785428,26.176189422607425,3.23528302998174,25.65714263916016,0.026933559396655538
5762,2002-03-11,26.19047546386719,26.61904716491699,26.166667938232425,26.5238094329834,3094350.0,0.0009098416997901371,-1.375011891231538,1.1666733424123494,74.83800922201189,73.77299714300345,-0.6549777469325129,-1.5000702376474742,-2.754394700546019,-4.103802520256636,13.576618602807097,0.4523792266845632,1.2503184893227655,1.2452372550964377,-0.613400892725263,3.1038754029181383,0.31591818118558734,2.174556329007288,-0.5190479278564517,50.70422217383144,-24.19513733868179,0.9293190739108509,3,-0.2857141494751012,-1.6619043350219762,-3.658332824707035,-4.657141685485843,0.809524536132809,0,0.009272721287750807,2.5555644565497966,26.166667938232425,-4.454560019808637,26.571428298950195,1.4819309086785428,26.176189422607425,0.009272721287750807
5763,2002-03-12,26.19047546386719,26.29523849487305,25.89047622680664,26.14285659790039,3883740.0,0.0,2.1481256212077913,-0.1428563254235858,78.92937254764229,74.76045880104513,-0.5359036012509613,-1.3826905950003727,-2.7287474021659435,-4.066666228085186,14.545200409469503,0.4047622680664098,1.3086628819016681,1.1257134437561085,-0.7302793858106718,2.9817062733228887,0.19771702897271837,2.0537098585394986,0.8333339691162074,50.70422217383144,-27.212924485601803,0.9279964147833896,3,-0.2238082885742223,-1.6619043350219762,-3.6571421623230016,-4.626838684082031,1.0666675567626953,1,0.030181805841114517,-1.375011891231538,26.19047546386719,2.5555644565497966,26.166667938232425,-4.454560019808637,26.571428298950195,0.030181805841114517
5764,2002-03-13,26.36190414428711,26.63809585571289,26.238094329833984,26.38095283508301,3664920.0,0.00654545888853475,-1.9999928474869646,-0.4000240326844956,75.84855284163451,74.9390919384731,-0.5351797839871963,-1.4068499264630319,-2.8845961180189583,-4.19702723919038,15.684221741838511,0.4476203918456996,1.2085738510532096,1.1578564643859863,-0.6451289852874105,2.960841914059383,0.2563637395492897,2.059349189222683,0.639238624572755,47.54708653705178,-28.327452470999816,0.9014927248366982,3,-0.3952369689941406,-1.8333330154418945,-3.82857084274292,-4.7138519287109375,1.038095474243164,2,0.026192241935051985,2.1481256212077913,26.19047546386719,-1.375011891231538,26.19047546386719,2.5555644565497966,26.166667938232425,0.026192241935051985
5765,2002-03-14,26.30476188659668,26.36666679382324,26.076190948486328,26.24285697937012,2710470.0,-0.002167607369242819,2.1281940678663207,-3.2498247722030724,74.11301528485428,74.97675940823599,-0.32649000280540363,-1.2289460669718046,-2.803466359988306,-4.085737763661324,17.094179083348447,0.2904758453369105,1.183620712306844,0.984047603607177,-0.7847519648418952,2.7528471720562493,0.09964781938263911,1.868447387831715,0.6741675514221193,61.956436557417014,-13.362601764618638,0.8843997842245362,3,-0.19761943817138672,-1.4714288711547852,-3.7714285850524902,-4.483550071716309,0.8857135772705114,3,-0.02643012380802323,-1.9999928474869646,26.36190414428711,2.1481256212077913,26.19047546386719,-1.375011891231538,26.19047546386719,-0.02643012380802323
5766,2002-03-15,26.733333587646484,26.757143020629886,26.261905670166016,26.538095474243164,2624160.0,0.016292552006265337,3.0784279846378895,3.153839043628478,71.44927031451383,74.86187250450821,-0.6027002969637536,-1.5367875499669132,-3.195974864547736,-4.465415020540334,18.045769175911204,0.49523735046387074,1.2107687293191702,1.2859526634216323,-0.5075855822769171,3.0794909091201816,0.3891835405723576,2.182721786270907,0.22382678614807006,97.25275813575732,23.828698010242505,0.8967691228492741,3,-0.5547628402709961,-1.9000005722045898,-4.230952739715576,-4.912121772766113,1.0190467834472656,4,-0.019593868877821108,2.1281940678663207,26.30476188659668,-1.9999928474869646,26.36190414428711,2.1481256212077913,26.19047546386719,-0.019593868877821108
5767,2002-03-18,26.952381134033203,26.99047660827637,26.56666755676269,26.76666641235352,2321760.0,0.00819379841532153,2.2363488063853314,0.9512216566856335,78.91657376363729,75.24854284215252,-0.7014164223653587,-1.6305352142251408,-3.345888634514786,-4.639327746510393,19.206722360068902,0.423809051513679,1.2116985287960844,1.3723811149597154,-0.4558470605574172,3.200609290476848,0.4582670272011491,2.2864952027182817,-1.0619049072265625,96.5367762698166,23.492950705191987,0.9141140877585668,3,-0.7738103866577148,-2.1190481185913086,-4.55476188659668,-5.131169319152832,0.25714302062988637,0,-0.023851569726010213,3.0784279846378895,26.733333587646484,2.1281940678663207,26.30476188659668,-1.9999928474869646,26.36190414428711,-0.023851569726010213
5768,2002-03-19,27.4761905670166,27.53333282470703,26.85714340209961,27.095237731933594,3410610.0,0.019434625474406664,1.7307690826391215,2.0512796812094716,85.62006817693042,76.29986488478447,-1.0505331974868852,-1.9821922678061092,-3.808864137193659,-5.110696527592211,20.803269422399364,0.6761894226074219,1.221134306137433,1.7223810195922837,-0.13412561692245362,3.578887656107021,0.7941277013349151,2.6506343378496524,-1.5637143325805667,96.0784698715381,21.72171520365491,0.9282533182573686,3,-0.8285713195800781,-2.2333335876464844,-5.078571319580078,-5.6549787521362305,0.2999992370605469,1,-0.017331025778669518,2.2363488063853314,26.952381134033203,3.0784279846378895,26.733333587646484,2.1281940678663207,26.30476188659668,-0.017331025778669518
5769,2002-03-20,27.25238037109375,27.71428680419922,27.0476188659668,27.19047546386719,3579450.0,-0.008145605023991975,-2.8356341768540845,0.1625001877543979,79.47368615221818,76.5674741496476,-0.7353402036300949,-1.5644361700404161,-3.5439881015521806,-4.842610744886628,22.774694855795495,0.6666679382324183,1.2190479047216733,1.3245232582092292,-0.39725435794231956,3.046300874360778,0.46363445013345483,2.1854120662850036,-1.2750698730468741,71.8022341919393,-3.0300641226561424,0.8608888080757746,3,-0.5142841339111328,-1.8238086700439453,-4.723809242248535,-5.431168556213379,0.6142864227294886,2,0.00017476086386891687,1.7307690826391215,27.4761905670166,2.2363488063853314,26.952381134033203,3.0784279846378895,26.733333587646484,0.00017476086386891687
5770,2002-03-21,27.28095245361328,27.5238094329834,26.79999923706055,27.152381896972656,2107770.0,0.0010484252065494637,1.3565959349441916,2.0769041163422437,78.21229019026939,77.48898205485689,-0.7293845992768198,-1.446259185835089,-3.519723189326559,-4.83659078454987,24.28051301735993,0.723810195922848,1.218478747597878,1.2128572463989258,-0.4674721721952366,2.893186664993088,0.3726925371018446,2.053021955696007,-1.199423377197263,70.1638681175522,-2.8934573151487655,0.840164709297082,3,-0.47857093811035156,-1.8523807525634766,-4.52500057220459,-5.3753252029418945,0.4809532165527344,3,0.004363746651419698,-2.8356341768540845,27.25238037109375,1.7307690826391215,27.4761905670166,2.2363488063853314,26.952381134033203,0.004363746651419698
5771,2002-03-22,26.46666717529297,27.03333282470703,26.347618103027344,27.0238094329834,3126060.0,-0.029848124976753265,1.3801727305529166,-4.333358058390695,59.729061001970194,75.81021003040782,0.14743516776617227,-0.5076074169931211,-2.6565216746655587,-4.006543750528973,25.277747982364918,0.9333343505859375,1.1553886042588672,0.3030957221984849,-1.225937309955281,1.8321287543522509,-0.46142079387839985,1.0676122382753697,-0.2871726352099593,8.710894759172007,-60.485187671755014,0.7645165160768836,3,0.33571434020996094,-0.8357143402099609,-3.6726198196411133,-4.541559219360348,1.3095226287841797,4,0.027347919697645606,1.3565959349441916,27.28095245361328,-2.8356341768540845,27.25238037109375,1.7307690826391215,27.4761905670166,0.027347919697645606
5772,2002-03-25,26.63809585571289,26.89047622680664,26.319047927856445,26.433332443237305,3753540.0,0.006477154047561884,-1.6373667971002372,-0.3675244691084994,62.32059387762532,73.96479017818372,0.05160566762202734,-0.6066267044229683,-2.766362203939039,-4.171145625526492,25.831917370537994,0.5714282989501953,1.0544919316568198,0.4088101387023926,-1.0807205082791924,1.8983407856839776,-0.3359551847883999,1.153575462193185,-0.36651377978290967,22.866903529289534,-43.36321894926196,0.7447653234907923,3,0.2571430206298828,-1.0071430206298828,-3.52500057220459,-4.56536865234375,1.4095230102539098,0,0.04183048673660683,1.3801727305529166,26.46666717529297,1.3565959349441916,27.28095245361328,-2.8356341768540845,27.25238037109375,0.04183048673660683
5773,2002-03-26,26.30476188659668,26.78571319580078,26.038095474243164,26.571428298950195,2476110.0,-0.012513430799323544,1.1506869609112658,-1.3023147501280798,51.69386625871882,71.2809361134153,0.45019928891869654,-0.18567666868953836,-2.35285872670849,-3.8135688352308392,26.252303080545623,0.7476177215576172,1.005352195244555,0.013809490203858132,-1.3724265813685008,1.400045561776217,-0.6793085455823231,0.7069275259900394,1.409524917602539,15.90906763373528,-45.33927198113861,0.6931180357861796,3,0.5714292526245117,-0.6738090515136719,-3.191666603088379,-4.232034683227539,1.8809528350830114,1,0.034395379512156765,-1.6373667971002372,26.63809585571289,1.3801727305529166,26.46666717529297,1.3565959349441916,27.28095245361328,0.034395379512156765
5774,2002-03-27,27.40952491760254,27.58571434020996,26.647619247436523,26.71428680419922,4802280.0,0.041998594618291474,-1.2643625506720595,-2.607145411630069,59.30234330542234,69.6353058934784,-0.5479541738293605,-1.1522438788154687,-3.3603521093632835,-4.887280549139511,27.05525937194823,1.2809524536132812,0.9628562450611575,0.9933343887329116,-0.3160511028076094,2.3027198802734326,0.3386416429626493,1.6480271345031738,0.27123805999755746,88.61545135679407,28.341239668805365,0.6546927457702609,3,-0.5333337783813477,-1.7785720825195312,-4.144048690795898,-5.252381324768066,1.0095233917236328,2,0.013377279889996707,1.1506869609112658,26.30476188659668,-1.6373667971002372,26.63809585571289,1.3801727305529166,26.46666717529297,0.013377279889996707
5775,2002-03-28,27.08571434020996,27.457143783569336,27.0238094329834,27.30952453613281,2617440.0,-0.011813797516228575,-1.4931496326535092,-0.32191876654640716,60.38749632979223,68.40621989517601,-0.11366923077575564,-0.7099400580977537,-2.952542662201253,-4.5381336787098405,27.720889139118388,0.4333343505859375,0.9012379130466961,0.571190452575685,-0.617893358759865,1.760274263911235,-0.02335145309208997,1.16573235824346,0.5621952873229965,67.69230390018215,6.259463847995825,0.5945419056677755,3,-0.20952320098876953,-1.2999992370605469,-3.8202381134033203,-4.928570747375488,-0.11428451538085938,3,0.028832632723070573,-1.2643625506720595,27.40952491760254,1.1506869609112658,26.30476188659668,-1.6373667971002372,26.63809585571289,0.028832632723070573
5776,2002-04-01,27.55238151550293,27.63333320617676,27.21428680419922,27.428571701049805,2015790.0,0.017229273314759208,1.9333360036315577,-0.5531911267161609,63.9921741287702,66.74795326907966,-0.5050475195051405,-1.0579549333722653,-3.3191525945329516,-4.967991717059064,28.51371077434003,0.5476188659668004,0.8741463729987444,0.9280957221984849,-0.21556293344718114,2.071754377844151,0.3562663943756519,1.499925050021318,-1.5142860412597656,94.92541524981924,30.807993775971127,0.5718293278228337,4,-0.6761903762817383,-1.5166664123535156,-4.286905288696289,-5.395237922668457,-0.7904758453369141,0,0.007604575108877354,-1.4931496326535092,27.08571434020996,-1.2643625506720595,27.40952491760254,1.1506869609112658,26.30476188659668,0.007604575108877354
5777,2002-04-02,28.13809585571289,28.233333587646484,27.666667938232425,27.671428680419922,4374930.0,0.0212582110145505,-1.3800048065369108,3.769226029085531,67.86026124493635,64.774641387747,-1.0112211292825393,-1.5312827779682436,-3.7847341299092463,-5.499845925295318,29.01432709710455,0.6809520721435547,0.8798141233041541,1.3926196098327637,0.14593414728781084,2.6393050723777165,0.7692768785602873,2.01596234110524,-2.068095626831056,95.66162179163585,28.614550518936753,0.6233427312724762,4,-1.0023813247680664,-1.6880950927734375,-4.678571701049805,-5.864285469055172,-0.6428585052490199,1,-0.01286178188785525,1.9333360036315577,27.55238151550293,-1.4931496326535092,27.08571434020996,-1.2643625506720595,27.40952491760254,-0.01286178188785525
5778,2002-04-03,27.49047660827637,28.095237731933594,27.31428527832031,27.952381134033203,4177950.0,-0.02301574529980266,1.0891758744996485,-0.9897943335458587,59.51807445980596,62.55735119970119,-0.4038292565560191,-0.7792236489698432,-3.021570039409692,-4.806355044607507,29.32725490338643,0.8238105773925817,0.8638950446561822,0.6533336639404332,-0.5240914375159491,1.8307587653968156,0.06462111321224384,1.2420462146686226,-1.3339430450439487,53.153165073114394,-15.68468678944663,0.5887125507281906,4,-0.3547620773315465,-0.9809532165527379,-3.7476196289062536,-4.980952262878418,-0.3476200103759801,2,0.02026673693691783,-1.3800048065369108,28.13809585571289,1.9333360036315577,27.55238151550293,-1.4931496326535092,27.08571434020996,0.02026673693691783
5779,2002-04-04,26.680952072143555,27.71428680419922,26.457143783569336,27.49047660827637,3796170.0,-0.029447453664339096,-1.0000030344224886,1.752579788661752,52.81539112456341,59.73547352573386,0.3532633565789105,0.07384123885591265,-2.0943143222253653,-3.9620435606622877,28.69830001625473,1.2571430206298828,0.7827509490511559,-0.18142900466919087,-1.3202061553065683,0.9573481459681865,-0.7508175799878813,0.3879595706494996,-0.4413465079345684,12.600471416989267,-54.74876751980507,0.5693885753186891,4,0.45476245880126953,-0.17142868041992188,-2.9380950927734375,-4.171427726745602,0.3190479278564453,3,0.05639838658933005,1.0891758744996485,27.49047660827637,-1.3800048065369108,28.13809585571289,1.9333360036315577,27.55238151550293,0.05639838658933005
5780,2002-04-05,26.5238094329834,26.952381134033203,26.30952453613281,26.680952072143555,2317350.0,-0.005889693843579957,-1.1951270344728624,0.19411720355116496,48.36552605180454,58.472858531271,0.4377441090055747,0.23951345527206058,-1.8466251490928727,-3.7706745865055424,27.34357113595379,0.6428565979003942,0.6088286458207861,-0.33619070053100586,-1.477724987136451,0.8053435860744393,-0.9069578438337267,0.23457644277171497,1.709524154663086,11.13857410546996,-50.26232124312796,0.5707671433027225,4,0.6119050979614258,0.04761981964111328,-2.6797618865966797,-4.014285087585446,0.75238037109375,4,0.0714542487243921,-1.0000030344224886,26.680952072143555,1.0891758744996485,27.49047660827637,-1.3800048065369108,28.13809585571289,0.0714542487243921
5781,2002-04-08,26.87142944335937,27.4714298248291,26.76666641235352,26.86190414428711,4065810.0,0.013105960938766703,-6.047607240268006,-0.06061562363448727,49.3809235415339,57.03511738281641,0.171625934798449,-0.05544301541389629,-2.1140648142029654,-4.092551549633743,27.042575544523363,0.9476203918457031,0.47809040660530755,-0.023808765411381216,-1.1177455636202573,1.070128032797495,-0.5707771645158211,0.5231596336930586,1.3234279632568402,29.20793551649262,-26.60224498923835,0.546968399104439,4,0.26428508758545277,-0.30000019073485973,-2.9773817062377894,-4.311904907226559,0.5047607421875036,0,0.0037214388494111184,-1.1951270344728624,26.5238094329834,-1.0000030344224886,26.680952072143555,1.0891758744996485,27.49047660827637,0.0037214388494111184
5782,2002-04-09,26.433332443237305,26.79523849487305,26.19047546386719,26.666667938232425,2789640.0,-0.016303449767921863,1.4660219093061695,-24.496395674819283,41.91882136976744,55.94900128404404,0.6455043856703533,0.4234938453663304,-1.6045980770479673,-3.6256752733882465,26.365754244129413,0.6809539794921804,0.33958366658242767,-0.4740486145019531,-1.5400822465147286,0.5919850175108223,-1.0070654305083409,0.0589682015044346,1.723818305969239,12.749988985063585,-36.398165803985435,0.5330168160063881,4,0.7785720825195312,0.27857208251953125,-2.5392847061157227,-3.7287864685058594,0.4190483093261754,1,0.012430261210321758,-6.047607240268006,26.87142944335937,-1.1951270344728624,26.5238094329834,-1.0000030344224886,26.680952072143555,0.012430261210321758
5783,2002-04-10,26.9809513092041,27.11904716491699,26.03333282470703,26.03333282470703,3052980.0,0.020716981755620534,-1.2914587631459695,-4.061184452527833,47.99718747457904,54.69287285839478,0.22785095116039855,-0.06521156566738284,-2.0584285102371602,-4.138342565710353,26.229168135298774,1.0857143402099574,0.34518932352450094,0.03404645919799876,-0.9772838731171944,1.045376791513192,-0.47161870695959607,0.5397116253555936,1.0975324285888668,56.37385056688725,9.674423912702743,0.5056651661575965,4,0.15238189697265625,-0.1976184844970703,-2.860713005065918,-3.954977035522461,0.16190528869628906,2,0.019061078883616966,1.4660219093061695,26.433332443237305,-6.047607240268006,26.87142944335937,-1.1951270344728624,26.5238094329834,0.019061078883616966
5784,2002-04-11,27.05238151550293,27.27618980407715,26.55238151550293,26.571428298950195,3810450.0,0.002647430977515741,-1.7889905559842723,0.5075388718361596,48.32402789366262,53.352487476602604,0.11223500579434997,-0.08670610774147036,-2.013656764899398,-4.153798295866288,25.804269886619043,0.7238082885742188,0.32851040695060973,0.07095279693603374,-0.9027335781953241,1.0446391720673915,-0.41589039062964517,0.5577959845017126,0.9033931675048841,70.86091485549294,26.00888718113488,0.48684318756567957,4,0.08095169067382812,-0.26904869079589844,-2.854762077331543,-3.8597412109375,-0.45714378356933594,3,0.003344440575245189,-1.2914587631459695,26.9809513092041,1.4660219093061695,26.433332443237305,-6.047607240268006,26.87142944335937,0.003344440575245189
5785,2002-04-12,25.60952377319336,26.69047546386719,25.485713958740234,26.61904716491699,6406260.0,-0.053335701386686085,1.090910144179119,-2.099005385512251,44.2455275716303,51.15841563692039,1.4792311197853394,1.3717245858213474,-0.4774106043034365,-2.632650808201902,25.273147599890823,1.5666675567626953,0.35744718600218306,-1.3371430397033706,-2.4519606431221135,-0.22232543628462764,-1.894551841412742,-0.7797342379939991,2.230904398316408,6.23502166485606,-41.40453907199131,0.557408801709372,4,1.25,1.25,-1.0821428298950195,-1.8904762268066406,0.876190185546875,4,0.05429527855032257,-1.7889905559842723,27.05238151550293,-1.2914587631459695,26.9809513092041,1.4660219093061695,26.433332443237305,0.05429527855032257
5786,2002-04-15,26.20952415466309,26.5,26.10952377319336,26.180952072143555,3686760.0,0.023428798863404765,-3.555553083068159,-0.028302546284491442,47.27932431781204,48.871644867239915,0.7473011575746185,0.7699451171170502,-0.9990732084408585,-3.158787034409105,24.326851325737568,0.8904762268066406,0.2718282249653221,-0.7109521865844677,-1.8705833702147103,0.44867899704577496,-1.2907677783995908,-0.13113659476934458,1.4425268798251167,40.42557724573244,-9.920111073686925,0.5798155918151218,4,0.5809516906738246,0.6499996185302699,-1.2500000000000036,-2.1357145309448278,0.6476192474365199,0,0.04069763507035207,1.090910144179119,25.60952377319336,-1.7889905559842723,27.05238151550293,-1.2914587631459695,26.9809513092041,0.04069763507035207
5787,2002-04-16,26.30952453613281,26.55714225769043,26.147619247436523,26.51428604125977,3220980.0,0.003815421481123238,1.819688493157881,-7.166488651534738,50.03115748367318,47.81754298100294,0.40302249261934264,0.6527826631269704,-1.0239457006852781,-3.184075717086298,23.08554487858583,0.40952301025390625,0.20146124258758746,-0.5788089752197294,-1.7699267387929645,0.6123087883535057,-1.1743678570063452,0.016749906566886352,1.1692195322955605,46.01070601081234,-8.331967673194612,0.595558881786617,4,0.2904758453369176,0.5499992370605504,-1.0928583145141566,-2.2357149124145472,0.6714267730712926,1,0.04054294664083091,-3.555553083068159,26.20952415466309,1.090910144179119,25.60952377319336,-1.7889905559842723,27.05238151550293,0.04054294664083091
5788,2002-04-17,27.0,27.06666755676269,26.56190490722656,26.666667938232425,3399690.0,0.026244315548876962,1.1632661402390507,-1.6279039439610268,47.16732056117157,47.18997958507051,-0.40716105763716115,-0.07926071017421066,-1.597022503901215,-3.809927121884094,21.453961489756075,0.7571430206298828,0.0783270227142765,0.1354760169982896,-1.0248027939424418,1.295754827939021,-0.4446633884720761,0.7156154224686553,0.3193016596533198,84.57450264987084,33.13917339896249,0.5801394054703651,4,-0.521428108215332,-0.14047622680664062,-1.7833337783813477,-2.9261903762817383,0.23809432983398438,2,-0.005467379534685901,1.819688493157881,26.30952453613281,-3.555553083068159,26.20952415466309,1.090910144179119,25.60952377319336,-0.005467379534685901
5789,2002-04-18,27.257143020629886,27.571428298950195,27.038095474243164,27.238094329833984,3028410.0,0.009523815578884598,-1.545459510880697,0.057146290383504245,51.196808227320886,47.50456649346121,-0.641429249130752,-0.35418803524080644,-1.7520826937294594,-3.992069224872772,19.77339277721459,0.5714282989501953,-0.1315360064894051,0.39238090515137003,-0.768234980587831,1.552996790890571,-0.18792703771823227,0.9726888480209723,-1.771429061889652,84.931528145476,34.08395575030896,0.5803079428696007,4,-0.7285718917846715,-0.397619247436527,-2.0095238685607946,-3.1833333969116246,-0.3428573608398473,3,-0.00419289808337564,1.1632661402390507,27.0,1.819688493157881,26.30952453613281,-3.555553083068159,26.20952415466309,-0.00419289808337564
5790,2002-04-19,27.399999618530273,27.571428298950195,26.828571319580078,27.261905670166016,2730420.0,0.005241070122142366,2.089115114789595,7.249524381694853,48.885787811557385,47.44955141235272,-0.7229541236400578,-0.5140228464130452,-1.795232260822651,-4.064553742307858,18.35771059992827,0.7428569793701172,-0.2513607689198274,0.5292851448059075,-0.6414946257865957,1.7000649153984106,-0.056104740490344085,1.114675030102159,-1.8725713729858384,88.27360628552864,41.225233468803864,0.5853898852962516,4,-0.8714284896850586,-0.5404758453369141,-2.1523804664611816,-3.3261899948120117,-0.8857135772705043,4,-0.02937087218251011,-1.545459510880697,27.257143020629886,1.1632661402390507,27.0,1.819688493157881,26.30952453613281,-0.02937087218251011
5791,2002-04-22,27.19047546386719,27.79523849487305,27.123809814453125,27.46666717529297,2325120.0,-0.00764686706496831,-2.2790766995175016,-2.0000276239278207,42.66764504994537,47.53275404348359,-0.5178739237926102,-0.2608672590826764,-1.4805465027281421,-3.7758300004786136,17.72480140395589,0.6714286804199254,-0.2732102240214189,0.2835705757141156,-0.8793425529464685,1.4464837043746996,-0.29788598861617643,0.8650271400444076,-1.622167217254642,63.29473378350071,21.47047047024092,0.5814565643302919,4,-0.5499992370605504,-0.3309516906738317,-1.7202377319335973,-3.1166658401489293,-1.1619052886962926,0,-0.025919425574720045,2.089115114789595,27.399999618530273,-1.545459510880697,27.257143020629886,1.1632661402390507,27.0,-0.025919425574720045
5792,2002-04-23,27.75238037109375,28.13333320617676,26.96666717529297,27.19523811340332,3291330.0,0.02066550502117037,-1.3004718143131495,-2.0172301870114344,52.053761887283805,47.98348453378413,-0.9755886637163762,-0.7747335055871929,-1.9388776598788873,-4.258334641305389,17.228101336133463,1.1666660308837926,-0.23062890103164335,0.7897612571716301,-0.4245596043649833,2.0040821187082436,0.18260082640332342,1.3969216879399369,-2.0949949145507816,75.75754265482504,33.90536346990265,0.6071604307683066,4,-0.9428567886352539,-0.8928565979003906,-2.2464284896850586,-3.6785707473754883,-2.047618865966797,1,-0.032258024609903346,-2.2790766995175016,27.19047546386719,2.089115114789595,27.399999618530273,-1.545459510880697,27.257143020629886,-0.032258024609903346
5793,2002-04-24,27.20952415466309,27.64285659790039,27.00476264953613,27.61428642272949,3505950.0,-0.019560708276976757,1.7628938349093766,-0.7264971602482558,54.32580158543839,48.65034827731477,-0.4435429524068262,-0.16929941723159558,-1.3148883861737204,-3.631793083615616,17.173679905114152,0.7476177215576207,-0.2322712243468139,0.20166692733765146,-0.9763321089087107,1.3796659635840136,-0.3873325907855296,0.7906664454608325,-1.4035818331420948,29.1971155040926,-15.6795912129638,0.5889995181231817,4,-0.4000005722045934,-0.3500003814697301,-1.703572273254398,-3.1357145309448278,-0.6952381134033203,2,-0.008400471987666691,-1.3004718143131495,27.75238037109375,-2.2790766995175016,27.19047546386719,2.089115114789595,27.399999618530273,-0.008400471987666691
5794,2002-04-25,27.77618980407715,27.90952491760254,27.14285659790039,27.261905670166016,6125490.0,0.02082600365199494,-1.0379754857845436,-1.2705831903945335,59.60554264949416,50.35701661929964,-1.0021229829124891,-0.7452988603328521,-1.7849483721247381,-4.115743663609415,16.388337766723605,0.7666683197021484,-0.1231913066106145,0.7499993324279792,-0.46514753526238906,1.9651462001183475,0.1424258985827933,1.3575727662731651,-1.8306040294768096,72.62769507843464,22.513268875132525,0.6075734338451848,4,-0.6547613143920898,-0.9166660308837891,-1.8309516906738281,-3.4476184844970703,-2.0904750823974574,3,-0.019372544544038917,1.7628938349093766,27.20952415466309,-1.3004718143131495,27.75238037109375,-2.2790766995175016,27.19047546386719,-0.019372544544038917
5795,2002-04-26,27.86666679382324,27.9761905670166,27.4761905670166,27.86666679382324,5391120.0,0.003257357844408393,3.5652189056457715,0.0,57.946758540780635,51.54228708851838,-0.8255711116911044,-0.8161114743008078,-1.788518228086211,-4.121863255174922,15.585018825159825,0.5,-0.09469674620225987,0.8014286994934032,-0.4706294829926101,2.0734868819794166,0.16539960825039657,1.43745779073641,-1.7898161733283153,77.14286648497745,23.3766356524033,0.6360290912430064,4,-0.726190567016598,-1.0071430206298793,-1.7833328247070277,-3.4476184844970668,-1.9619045257568288,4,-0.034176356328497026,-1.0379754857845436,27.77618980407715,1.7628938349093766,27.20952415466309,-1.3004718143131495,27.75238037109375,-0.034176356328497026
5796,2002-04-29,27.761905670166016,27.928571701049805,27.44761848449707,27.85714340209961,2033640.0,-0.003759370449014199,3.0400224305054873,-100.0,61.20483392900062,52.78380669355476,-0.5335562903183764,-0.732398966972422,-1.6036441190881732,-3.939893508796459,14.549604016075316,0.4809532165527344,-0.07447782875826192,0.686191368103028,-0.6060501828137888,1.9784329190198449,0.040070592644617875,1.3323121435614382,-1.5616660945301817,68.16333670661726,8.8284199812894,0.6461207754584093,4,-0.41428661346435547,-0.9023818969726562,-1.6464290618896484,-3.3428573608398438,-2.1619052886962855,0,-0.04493998516272557,3.5652189056457715,27.86666679382324,-1.0379754857845436,27.77618980407715,1.7628938349093766,27.20952415466309,-0.04493998516272557
5797,2002-04-30,27.77618980407715,28.06666755676269,27.51428604125977,27.761905670166016,2214450.0,0.0005145228170155836,-1.1682282873581744,-0.1499839782103661,57.36981989339117,53.917417730468046,-0.35527618347902745,-0.8170784019845954,-1.539221271481832,-3.882115749619551,12.969064821762894,0.5523815155029226,0.10334140810400072,0.7185708045959487,-0.5200559083810923,1.9571975175729897,0.09925744810742998,1.3378841610844674,-1.459964610608857,72.64559653988222,12.401746885794878,0.6193133564885197,4,-0.29523754119873047,-0.9166660308837891,-1.5595226287841797,-3.3571414947509766,-2.0619029998779297,1,-0.0629179034717614,3.0400224305054873,27.761905670166016,3.5652189056457715,27.86666679382324,-1.0379754857845436,27.77618980407715,-0.0629179034717614
5798,2002-05-01,28.0476188659668,28.19047546386719,27.38095283508301,27.40476226806641,2542680.0,0.009772004864749606,-1.3448266336655543,45.00494057951662,58.89361397504364,54.77261836910391,-0.5168221066694905,-1.1010806143127958,-1.7174952032478892,-4.086292522942532,11.835851661011425,0.8095226287841797,0.23267094833352076,0.9621427536010785,-0.34086149071570304,2.26514699791786,0.3106406314426877,1.6136448757594692,-1.622367191736,86.36368601776232,26.328362788770356,0.6515021221583902,5,-0.5380954742431676,-1.188095092773441,-1.7845230102539098,-3.6285705566406286,-1.809524536132816,2,-0.08353141748095727,-1.1682282873581744,27.77618980407715,3.0400224305054873,27.761905670166016,3.5652189056457715,27.86666679382324,-0.08353141748095727
5799,2002-05-02,28.18571472167969,28.20952415466309,27.628570556640625,27.88095283508301,2406390.0,0.0049236213730947664,2.2973060747284353,0.47407444769494606,80.02221882385174,58.232221814914396,-0.5692062976418981,-1.1812252863362538,-1.7515419340761653,-4.157378353483555,11.95707317984187,0.5809535980224645,0.3450979828604872,1.0250004768371603,-0.3513650693976942,2.401366023072015,0.3368177037197313,1.7131832499545894,-1.6192451442779792,97.12644736539214,29.03467481516053,0.6881827731174275,5,-0.5976190567016637,-1.3261909484863317,-1.9321427345275914,-3.766666412353519,-2.4904766082763707,3,-0.05930056047627219,-1.3448266336655543,28.0476188659668,-1.1682282873581744,27.77618980407715,3.0400224305054873,27.761905670166016,-0.05930056047627219
5800,2002-05-03,28.419048309326172,28.61428642272949,28.238094329833984,28.24285697937012,3450300.0,0.008278434304417548,-3.0512483439287275,0.5781278358773971,78.15536127901706,62.17530139592236,-0.7183258952502598,-1.3336702027095733,-1.8986898184027439,-4.321803028397156,12.457645273878619,0.4285717010497976,0.4490453878147491,1.1635721206665046,-0.28712465664951736,2.6142688979825266,0.43822373200849185,1.8889205093245174,-1.6882732741983233,84.16988596119546,12.058919846586974,0.7253483886580119,5,-0.6285715103149414,-1.3690481185913086,-2.1654763221740723,-4.0,-3.2523803710937464,4,-0.09617963127743068,2.2973060747284353,28.18571472167969,-1.3448266336655543,28.0476188659668,-1.1682282873581744,27.77618980407715,-0.09617963127743068
5801,2002-05-06,26.9714298248291,28.042856216430664,26.9714298248291,27.90476226806641,4035780.0,-0.05093831674940397,-1.2959158858450754,-5.2972665764547955,56.27823840477329,62.64468767564341,0.7766236428845552,0.12840771677630158,-0.3825398355686431,-2.806358215053173,11.733279477868209,1.4476184844970703,0.4688727502345813,-0.28904638290405416,-1.734850900815438,1.1567581350073297,-1.011948641859746,0.4338558760516378,-0.014633423189057027,0.0,-72.2972619930456,0.7229022589556924,5,0.8214282989501953,0.07857036590576172,-0.6404767036437988,-2.5523815155029297,-1.5761909484863317,0,-0.039548053762457513,-3.0512483439287275,28.419048309326172,2.2973060747284353,28.18571472167969,-1.3448266336655543,28.0476188659668,-0.039548053762457513
5802,2002-05-07,26.761905670166016,27.0190486907959,26.49523735046387,26.85714340209961,2361870.0,-0.007768374017390944,1.5000045516199045,0.10204052438513454,47.51491884815502,61.887922927056366,0.9285171321960348,0.38347062488656647,-0.13022169331338063,-2.5239386551781138,11.888569190021483,0.5238113403320277,0.49420909525733236,-0.5149991989135749,-1.9283322210599358,0.898333823232786,-1.2216657099867554,0.19166731215960553,1.852380752563473,12.584339041145084,-55.75740767396104,0.7066665110731809,5,0.7928562164306641,0.28809452056884766,-0.3059525489807129,-2.3428573608398438,-0.8000011444091761,1,-0.04341638831765149,-1.2959158858450754,26.9714298248291,-3.0512483439287275,28.419048309326172,2.2973060747284353,28.18571472167969,-0.04341638831765149
5803,2002-05-08,27.49523735046387,27.71428680419922,27.11904716491699,27.13333320617676,2768430.0,0.027402072533099453,-2.0487881126600023,-3.800008010894817,52.26039095365576,61.071794960852095,0.2681777245858221,-0.3260745434427328,-0.8032194085234003,-3.174462905343784,11.659919381861624,0.9523811340332031,0.6060912521855322,0.19261817932129333,-1.2167511948306,1.6019875534731867,-0.5120665077546533,0.89730286639724,1.0766680908203057,47.19097887293533,-18.265242358002425,0.7046846870759472,5,0.05952453613280895,-0.44523715972900746,-0.7023797035217321,-2.816665649414066,-1.3857135772705114,2,-0.06477305591379467,1.5000045516199045,26.761905670166016,-1.2959158858450754,26.9714298248291,-3.0512483439287275,28.419048309326172,-0.06477305591379467
5804,2002-05-09,27.14285659790039,27.63809585571289,27.11904716491699,27.5,3001530.0,-0.012816065126913134,-1.5647088760296033,-0.9868452951903111,47.652170823785596,59.927951881185976,0.58253192050827,0.03523861522239713,-0.38798246399010594,-2.738271242270109,11.254348396655733,0.519048690795902,0.5951179222866152,-0.16428632736205984,-1.5708518020496136,1.242279147325494,-0.8675690647058367,0.538996409981717,1.3875154815673802,30.56178622348309,-30.685963973137405,0.7032827373437776,5,0.41190528869628906,-0.09285640716552734,-0.3202376365661621,-2.464284896850586,-0.2428569793701172,3,-0.033333347387481393,-2.0487881126600023,27.49523735046387,1.5000045516199045,26.761905670166016,-1.2959158858450754,26.9714298248291,-0.033333347387481393
5805,2002-05-10,27.0,27.328571319580078,26.923809051513672,27.14285659790039,2681700.0,-0.005263137923052663,-1.741934233477615,0.3999978637727909,48.23944183409455,58.487352759529756,0.6588036443148795,0.3031500361830304,-0.18954182135121656,-2.519601713785061,11.750682310876917,0.40476226806640625,0.6047828012292698,-0.3766667366027825,-1.5476564528118928,0.7943229796063278,-0.9621615947073359,0.20882812150177088,1.4896693848876943,32.615436567504325,-27.201308748022733,0.585494858104555,5,0.5547618865966797,0.05000019073486328,-0.17738103866577148,-2.3214282989501953,-0.36666679382323863,4,-0.04832451431839557,-1.5647088760296033,27.14285659790039,-2.0487881126600023,27.49523735046387,1.5000045516199045,26.761905670166016,-0.04832451431839557
5806,2002-05-13,27.27618980407715,27.39047622680664,26.5285701751709,26.666667938232425,3058860.0,0.010229252002857292,1.0568225524177122,-4.266669336964914,45.35315403918106,57.15216766461752,0.34248541870847404,0.11696640897811506,-0.4134679361518465,-2.7142159062571736,12.37317037044869,0.8619060516357422,0.5325991088760702,-0.15381021499633718,-1.190430774464403,0.8828103444717286,-0.6721204947303683,0.3645000647376939,1.173590940122068,64.06240954543098,6.003388320210448,0.5183102797340323,5,0.27857208251953125,-0.22618961334228516,-0.42261791229248047,-2.5976181030273438,-0.8999996185302734,0,-0.0773393161213961,-1.741934233477615,27.0,-1.5647088760296033,27.14285659790039,-2.0487881126600023,27.49523735046387,-0.0773393161213961
5807,2002-05-14,27.376190185546875,27.542856216430664,27.095237731933594,27.15714263916016,3319260.0,0.00366621519310506,-1.6111061661363182,0.35937602678640906,51.7802592735207,56.36179492000385,0.2009054883011352,0.10643210514545842,-0.47047861193774665,-2.746852553359659,13.026784647039042,0.4476184844970703,0.46725386020595394,-0.10714311599731374,-1.0009589201011408,0.7866726881065134,-0.5540510180492291,0.3397647860546016,1.0344996907776363,71.48588369470625,9.372187974249641,0.44690790205191416,5,0.1785717010498047,-0.3261899948120117,-0.522618293762207,-2.6976184844970703,-0.7190475463867152,1,-0.07236037212548074,1.0568225524177122,27.27618980407715,-1.741934233477615,27.0,-1.5647088760296033,27.14285659790039,-0.07236037212548074
5808,2002-05-15,26.85238075256348,27.27142906188965,26.5238094329834,27.238094329833984,2797200.0,-0.01913375927889105,2.305250464838793,-1.760866915119653,40.041065988511754,51.919444604966074,0.6004882870234063,0.6520459672018255,0.09296237904111848,-2.1662669306121636,13.521098598543823,0.8523807525634766,0.37068591710507803,-0.6235715866088825,-1.53642797722663,0.28928480400886514,-1.0799997819177563,-0.16714339130000866,1.5200000732438177,29.487150958479074,-30.003764516124978,0.4564281953088737,5,0.7023811340331996,0.19761943817138317,0.10952377319335582,-2.1738090515136754,-0.5904750823974645,2,-0.0331619097394793,-1.6111061661363182,27.376190185546875,1.0568225524177122,27.27618980407715,-1.741934233477615,27.0,-0.0331619097394793
5809,2002-05-16,27.14285659790039,27.35714340209961,26.81428527832031,26.85714340209961,2139480.0,0.010817508064314918,-1.9230753430284737,-0.7407392755594084,42.519671380806976,47.95992350516495,0.16374589680075502,0.3716223370578575,-0.17042242597716495,-2.4025396055242965,13.461706424790739,0.5428581237793004,0.30703042160820715,-0.32738142013549876,-1.2474076712068438,0.5926448309358463,-0.7873945456711731,0.13263170540017555,1.1919813584000387,60.747668799155484,3.345454369699951,0.46001312553567336,5,0.126190185546875,-0.09285640716552734,-0.1845235824584961,-2.464284896850586,-0.40476226806640625,3,-0.03807015746408071,2.305250464838793,26.85238075256348,-1.6111061661363182,27.376190185546875,1.0568225524177122,27.27618980407715,-0.03807015746408071
5810,2002-05-17,26.595237731933594,26.90476226806641,26.22857093811035,26.85714340209961,2151660.0,-0.02017543230910923,2.7866656697605805,-0.9166733424123474,38.953992757711276,46.035007322158066,0.47544925651391523,0.9021108593677241,0.38574098009478064,-1.8068077499819424,13.90259065606186,0.9142856597900391,0.1894226552197935,-0.8347621917724624,-1.8346505456289783,0.16512616208405362,-1.3347063687007186,-0.33481801484420615,1.7028082122501047,27.89856965390733,-26.979900212564218,0.49994417692825716,5,0.3761911392211914,0.45476245880126953,0.3630952835083008,-1.916666030883789,0.5428581237792969,4,0.01145926536429287,-1.9230753430284737,27.14285659790039,2.305250464838793,26.85238075256348,-1.6111061661363182,27.376190185546875,0.01145926536429287
5811,2002-05-20,26.485713958740234,26.64285659790039,26.21428680419922,26.5238094329834,1815660.0,-0.004118172369704021,2.103443989420109,0.1454549426861063,37.998226823918074,44.97759709724286,0.5686256716758358,1.0077988728934386,0.5157614200598104,-1.6533284956130707,14.132718806551,0.4285697937011719,-0.05331593925177458,-0.9090478897094734,-1.9908017286852946,0.17270594926634786,-1.449924809197384,-0.36817097022156275,1.729552985200531,20.43003188558516,-30.87082519497102,0.540876919487911,5,0.4785728454589844,0.8761911392211914,0.373809814453125,-1.8071422576904297,0.7190475463867188,0,0.0055735423129046335,2.7866656697605805,26.595237731933594,-1.9230753430284737,27.14285659790039,2.305250464838793,26.85238075256348,0.0055735423129046335
5812,2002-05-21,26.85714340209961,26.85714340209961,26.40476226806641,26.452381134033203,2811480.0,0.014023765564258328,1.235293008877897,-10.624943673959846,39.1304378112918,43.51871341475797,0.23705529881048903,0.5964415578706657,0.16879977778995325,-1.9887028593070113,13.908200832946305,0.4523811340331996,-0.30056437060872554,-0.49285659790039205,-1.58632804948018,0.6006148536793958,-1.039592323690286,0.05387912788950189,1.238064733456664,56.24997913836438,8.996676945003117,0.5467357257898942,5,0.06904792785644531,0.5238094329833984,-0.032143592834472656,-2.1785717010498047,0.376190185546875,1,-0.017907832167852078,2.103443989420109,26.485713958740234,2.7866656697605805,26.595237731933594,-1.9230753430284737,27.14285659790039,-0.017907832167852078
5813,2002-05-22,26.9809513092041,27.038095474243164,26.56190490722656,26.738094329833984,2964360.0,0.004609868788011617,1.6666488648683488,0.5999990575462274,38.971207312171416,42.55416191346751,0.03645805046983952,0.4792003935908653,0.07140280352712836,-2.0805054768299627,13.575252666168575,0.4761905670166051,-0.35123581430192985,-0.35762004852294993,-1.4619970168693115,0.7467569198234116,-0.9098085326961325,0.19456843565023263,1.001401546470749,67.08317617567833,25.058737311178675,0.5521884841731816,5,-0.10237979888916016,0.4333353042602539,-0.2511892318725586,-1.8476181030273438,0.3904781341552699,2,-0.012001380764268266,1.235293008877897,26.85714340209961,2.103443989420109,26.485713958740234,2.7866656697605805,26.595237731933594,-0.012001380764268266
5814,2002-05-23,27.238094329833984,27.39523887634277,26.761905670166016,26.99523735046387,3237150.0,0.009530539441808372,1.2734906968384818,0.9999999999999853,39.2360884144179,41.553789311281214,-0.22993490895571256,0.18938765191967022,-0.16132322794652154,-2.3100578017227456,12.760724312527271,0.6333332061767543,-0.32340066731028116,-0.07357225418090962,-1.1591173474860277,1.0119728391242084,-0.6163448008334669,0.46920029247164763,0.6381745627523294,86.69340185638933,47.93462693362528,0.5427725466525584,5,-0.35952281951904297,0.1761922836303711,-0.5690464973449707,-2.1047611236572266,-0.04761886596679332,3,-0.03583909534371299,1.6666488648683488,26.9809513092041,1.235293008877897,26.85714340209961,2.103443989420109,26.485713958740234,-0.03583909534371299
5815,2002-05-24,26.91428565979004,27.15714263916016,26.76666641235352,26.952381134033203,1111320.0,-0.011888080939982504,-1.3428528922026328,-0.15686382306973612,49.34496250806772,41.99732358560196,0.08988937319612944,0.4618682016056255,0.18548531923432066,-1.9559273131700365,11.832083865526657,0.4714279174804652,-0.3889957417002208,-0.34976186752319194,-1.4161846715417958,0.716660936495412,-0.8829732695324957,0.1834495344861118,0.8622643074930494,59.274112142438554,14.967671927700195,0.5332114020093025,5,-0.035714149475097656,0.5000009536743164,-0.22023820877075195,-1.7809524536132812,0.07142829895019531,4,-0.0065463870073759756,1.2734906968384818,27.238094329833984,1.6666488648683488,26.9809513092041,1.235293008877897,26.85714340209961,-0.0065463870073759756
5816,2002-05-28,26.51428604125977,27.095237731933594,26.35714340209961,26.90476226806641,2387070.0,-0.014861981610304054,-1.0945932048346465,10.24993741551094,47.28032526156846,41.49733091760726,0.41398192860853555,0.8048731272345186,0.5904947313454265,-1.5243545639038736,11.090833981807258,0.7380943298339844,-0.4117312375097981,-0.68738050460815,-1.7768927473899758,0.40213173817367576,-1.2321366259990612,-0.14262438321723891,1.1685281362382867,15.137590237037404,-31.810789620470192,0.5447561213909122,5,0.2904767990112269,0.9000005722045863,0.17976140975951793,-1.3809528350830114,0.5047626495361293,1,0.023527309522209716,-1.3428528922026328,26.91428565979004,1.2734906968384818,27.238094329833984,1.6666488648683488,26.9809513092041,0.023527309522209716
5817,2002-05-29,26.0285701751709,26.204761505126953,25.71428680419922,25.957143783569336,3478650.0,-0.018319024895976144,1.31460229164979,-0.1829212297652426,32.96458824227906,40.7110556124703,0.7693391120333395,1.2152554424359217,1.0686179837883216,-0.994818847969448,10.416893473255703,0.7999992370605504,-0.44299006246458816,-1.0857153892517104,-2.2583682347638714,0.08693745626045057,-1.672041812007791,-0.4993889664956299,1.5661323599292274,18.696747883531582,-27.055166709677497,0.5863264227560802,5,0.5261926651000977,1.135716438293457,0.7214298248291016,-0.5904750823974609,1.4714298248291016,2,0.04518847259147729,-1.0945932048346465,26.51428604125977,-1.3428528922026328,26.91428565979004,1.2734906968384818,27.238094329833984,0.04518847259147729
5818,2002-05-30,25.704761505126953,26.35714340209961,25.30952453613281,25.63809585571289,3481590.0,-0.01244050932743257,-1.894741280264762,0.9333475753044221,33.18484678989843,39.67385288014712,1.0205614112018644,1.4277448258128516,1.3640282847323135,-0.6364599048783894,10.0899670035726,1.0476188659668004,-0.49067426601211395,-1.2923811912536607,-2.538257994972895,-0.04650438753442643,-1.9153195931132778,-0.6694427893940436,1.7395077715010991,18.94971719638065,-27.537102269045757,0.6229384018596176,5,0.6476202011108363,1.2571439743041957,1.1297621726989746,-0.2666664123535156,1.3476200103759766,3,0.05946649542788607,1.31460229164979,26.0285701751709,-1.0945932048346465,26.51428604125977,-1.3428528922026328,26.91428565979004,0.05946649542788607
5819,2002-05-31,26.51428604125977,26.94285774230957,26.22381019592285,26.428571701049805,4221210.0,0.031493174366599375,-1.9038502274241567,1.2857347219043793,45.08670720977977,40.35526559704362,0.12571809245082477,0.5128760875523106,0.5421417879218886,-1.415500141716084,9.407508590698646,1.2380962371826172,-0.5739200133396984,-0.39928522109984854,-1.5282116972943456,0.7296412550946485,-0.9637484591970988,0.16517801699740176,0.7165087613187602,65.2061972738273,16.263945204487342,0.5644632380972486,5,-0.16190433502197976,0.4476194381713796,0.32023763656615856,-1.0761909484863317,-0.1904754638671946,4,0.03232760636155807,-1.894741280264762,25.704761505126953,1.31460229164979,26.0285701751709,-1.0945932048346465,26.51428604125977,0.03232760636155807
5820,2002-06-03,25.68571472167969,26.60476112365723,25.666667938232425,26.433332443237305,2351160.0,-0.031249995503960015,-1.3878826719490238,-8.72220120607895,35.528604308026814,40.08086309527793,0.907096752427293,1.1870332975291866,1.3475470943075436,-0.5557067948901633,8.404769426880284,0.9380931854248047,-0.5762810756761887,-1.0911898612976039,-2.1090690927423488,-0.07331062985285897,-1.6001294770199763,-0.5822502455752314,1.352953054254268,21.066663248696184,-24.890486229174076,0.5089396157223725,6,0.6666669845580984,1.2761907577514577,1.304761409759518,-0.0928573608398473,0.20952415466307883,0,0.05858356516423613,-1.9038502274241567,26.51428604125977,-1.894741280264762,25.704761505126953,1.31460229164979,26.0285701751709,0.05858356516423613
5821,2002-06-04,25.90476226806641,26.08571434020996,25.5285701751709,25.78571319580078,2245950.0,0.008527991093891352,1.3168330967092061,-0.15923789502688276,36.89567732585202,39.83255637467351,0.6671308450279412,0.9317475331782141,1.1336521178997927,-0.7397365939815757,9.402179245688632,0.5571441650390625,-0.6127277307919847,-0.8188089370727489,-1.9033679578626206,0.2657500837171227,-1.3610884474676865,-0.27652942667781133,1.0380954742431605,36.443129282047025,-6.025188113741763,0.542279510394936,6,0.4476194381713796,1.057143211364739,1.0952377319335902,-0.2166671752929723,-0.49047660827637074,1,0.04172791394446995,-1.3878826719490238,25.68571472167969,-1.9038502274241567,26.51428604125977,-1.894741280264762,25.704761505126953,0.04172791394446995
5822,2002-06-05,25.60000038146973,25.71428680419922,25.433332443237305,25.595237731933594,1920870.0,-0.011764705016126253,1.4081579270037192,0.04000576775188715,38.39364815400094,39.76838313487679,0.8658690469195562,1.2068763974675,1.4346049452840184,-0.39658349607107724,10.081965889403396,0.4714298248291051,-0.592442570718223,-1.065475559234617,-2.2602637985725913,0.12931268010335728,-1.6628696789036042,-0.46808143956562986,1.1795240402221658,17.784236813311043,-25.23860635068551,0.5973941196689879,6,0.7523813247680593,1.3619050979614187,1.5035710334777797,0.08809471130370738,-0.4857139587402415,2,0.05543157375705854,1.3168330967092061,25.90476226806641,-1.3878826719490238,25.68571472167969,-1.9038502274241567,26.51428604125977,0.05543157375705854
5823,2002-06-06,25.71428680419922,26.166667938232425,25.27142906188965,25.88095283508301,3404310.0,0.004464313321347113,1.4258052845790934,-34.994393271900954,36.313884085131505,39.44369376495608,0.6180002264659983,1.00378934588894,1.328504941205793,-0.46093168810286755,10.689398339599828,0.895238876342777,-0.5546364845459166,-0.8621416091918945,-2.0619997134300974,0.3377164950463083,-1.462070661310996,-0.2622125570727931,0.9182376289367689,26.495760632652825,-13.694912213736082,0.5999290521191021,6,0.4999990463256836,1.2285709381103516,1.45595121383667,0.17618942260742188,-0.7952384948730469,3,0.06944439911548184,1.4081579270037192,25.60000038146973,1.3168330967092061,25.90476226806641,-1.3878826719490238,25.68571472167969,0.06944439911548184
5824,2002-06-07,26.238094329833984,26.38095283508301,25.623809814453125,25.666667938232425,2866500.0,0.020370291800168694,-1.3043490880382773,-3.4285714285713342,46.56277993979,39.13456236848077,-0.0699284395039328,0.43081182548241514,0.7835240462266597,-0.9299554869114601,11.219938907914893,0.7571430206298864,-0.5398299954799697,-0.2930959701538072,-1.471058690478774,0.8848667501711596,-0.8820773303162923,0.295885390008678,0.23109865875244395,72.49996423717884,29.48398951571002,0.5889813601624836,6,-0.05476093292236328,0.7047634124755859,0.9464292526245117,-0.34761810302734375,-1.8142852783203125,4,0.03103453991104299,1.4258052845790934,25.71428680419922,1.4081579270037192,25.60000038146973,1.3168330967092061,25.90476226806641,0.03103453991104299
5825,2002-06-10,25.69523811340332,26.19047546386719,25.428571701049805,26.19047546386719,2636760.0,-0.020689620580158108,2.076923669443484,-0.8666686693903826,42.978002982726814,38.65652655972059,0.3149401635938034,0.9179715093494636,1.3089012874855257,-0.34061861267205273,12.115460951568418,0.8095226287841797,-0.551152590533853,-0.7707140922546394,-1.983366266462479,0.44193808195320017,-1.3770401793585592,-0.1643880051507196,0.685714721679691,38.19738357600854,-7.358491506687294,0.6063260871039198,6,0.41190528869628906,1.24761962890625,1.528571605682373,0.1952381134033203,-1.1761894226074219,0,0.024462605141665206,-1.3043490880382773,26.238094329833984,1.4258052845790934,25.71428680419922,1.4081579270037192,25.60000038146973,0.024462605141665206
5826,2002-06-11,25.166667938232425,26.0,25.03333282470703,25.61904716491699,2243640.0,-0.020570744386103956,-1.6887362761247675,0.9134594276074616,35.390940397141435,38.92612124359419,0.7065488927539576,1.3495927090206798,1.7984456976879457,0.23624045502041824,12.928201667436717,0.9666671752929688,-0.6051339540640406,-1.1938081741332986,-2.4747737368172835,0.08715738855068622,-1.8342909554752929,-0.5533253927913044,1.214284896850586,9.894117963430526,-32.89175445112038,0.6404827813419924,6,0.8214273452758754,1.3714265823364222,2.2535705566406214,0.9142847061157191,-0.795238494873054,1,0.0289498371376975,2.076923669443484,25.69523811340332,-1.3043490880382773,26.238094329833984,1.4258052845790934,25.71428680419922,0.0289498371376975
5827,2002-06-12,25.39523887634277,25.680952072143555,25.16190528869629,25.428571701049805,2421090.0,0.009082288472647138,-1.0761871337890625,0.07368336727423881,36.54002326195861,39.29891862937865,0.4231958019265001,1.0171545751559137,1.5138181694604462,0.0633282770649366,13.989759350347603,0.5190467834472656,-0.7108055388111012,-0.866189670562747,-2.122579243869499,0.39019990274400485,-1.4943844572161211,-0.23799488390937285,0.7970471572876043,26.855200193618998,-12.326107931589476,0.628194786653375,6,0.5928564071655309,0.9785709381103551,2.02619028091431,0.8404760360717809,-1.8571434020996058,2,0.0007500139510407955,-1.6887362761247675,25.166667938232425,2.076923669443484,25.69523811340332,-1.3043490880382773,26.238094329833984,0.0007500139510407955
5828,2002-06-13,25.96190452575684,26.171428680419922,25.166667938232425,25.61428642272949,3043740.0,0.022313853875261414,1.6211158490772484,-10.428702220186787,39.708138509307425,38.701299884881735,-0.1152812557334002,0.4009110535299065,0.9174027670310849,-0.4435903130157186,14.149814410496983,1.0047607421874964,-0.7703465856859246,-0.2550002098083475,-1.486070590791698,0.976070171175003,-0.870535400300021,0.360534980683326,-0.9285717010498082,68.90456463248425,34.2571144989121,0.6155351904916745,6,-0.14285755157471058,0.4119052886962855,1.340476512908932,0.5238103866577113,-3.738094329833988,3,-0.032648533245564826,-1.0761871337890625,25.39523887634277,-1.6887362761247675,25.166667938232425,2.076923669443484,25.69523811340332,-0.032648533245564826
5829,2002-06-14,26.10952377319336,26.18571472167969,25.39523887634277,25.595237731933594,2242380.0,0.005685994542121042,1.3714230128802969,1.4794570155608415,43.32015392268212,39.56702761984343,-0.36470686150091325,0.1811979209080974,0.7672331277942632,-0.5254355133603674,14.432680183005726,0.7904758453369212,-0.7170897880529701,-0.0557143211364739,-1.2073303780733866,1.0959017358004388,-0.6315223496049285,0.5200937073319807,-1.053429031372069,93.0041735621647,58.93249263810961,0.5758080284684562,6,-0.40238094329833984,0.22619056701660156,1.192857265472412,0.5309534072875977,-4.042856216430668,4,-0.04559544916286251,1.6211158490772484,25.96190452575684,-1.0761871337890625,25.39523887634277,-1.6887362761247675,25.166667938232425,-0.04559544916286251
5830,2002-06-17,26.899999618530273,27.06666755676269,26.21428680419922,26.238094329833984,4498620.0,0.030275383503872932,-1.4026957496511931,1.2870372430776533,53.00667780575929,41.35713878427757,-1.0782074288415338,-0.6169042629492978,-0.011594342508480793,-1.258635133666857,13.949147824853513,0.9571437835693324,-0.6178185054305914,0.7195234298706055,-0.46368128579343804,1.902728145534649,0.12792107203858194,1.311125787702629,-1.7987200775146484,91.80322179103682,53.05061176331067,0.5916023578320224,6,-0.8499994277954102,-0.6119050979614258,0.40238142013549805,-0.19999980926513672,-3.747617721557617,0,-0.09205169524652557,1.3714230128802969,26.10952377319336,1.6211158490772484,25.96190452575684,-1.0761871337890625,25.39523887634277,-0.09205169524652557
5831,2002-06-18,26.63333320617676,27.0476188659668,26.5476188659668,26.899999618530273,3315690.0,-0.009913249670450486,-1.2826094528229968,-0.40287699298905316,54.88087445960487,43.18905281823356,-0.77927379663317,-0.35691053246418036,0.2526553756619698,-0.9437212587524719,13.424121451984975,0.5,-0.642628813466267,0.4454760551452672,-0.7475469477631371,1.6384990580536716,-0.15103544630893495,1.0419875565994694,-1.414130384216314,77.24995093346611,34.47492181691088,0.5965115014542021,6,-0.5833330154418981,-0.3452386856079137,0.6690478324890101,0.06666660308837535,-3.119047164916992,1,-0.0793849008313583,-1.4026957496511931,26.899999618530273,1.3714230128802969,26.10952377319336,1.6211158490772484,25.96190452575684,-0.0793849008313583
5832,2002-06-19,26.376190185546875,26.833332061767575,26.238094329833984,26.63333320617676,2109450.0,-0.009654931984639847,-1.2321356407422772,0.9642872469780678,55.47786055608014,45.31838353722786,-0.4475099575108743,-0.14508538697779017,0.5184671872675253,-0.6419974436700713,13.052886925287572,0.5952377319335902,-0.5417791597914636,0.2123806953430183,-0.9426224171769277,1.3673838078629643,-0.3651208609169565,0.7898822516029931,-1.0461394794982937,63.65907842918771,17.1321036165674,0.5775015562599739,6,-0.3261899948120117,-0.08809566497802734,0.9261908531188965,0.3857154846191406,-3.047618865966797,2,-0.07600645612898382,-1.2826094528229968,26.63333320617676,-1.4026957496511931,26.899999618530273,1.3714230128802969,26.10952377319336,-0.07600645612898382
5833,2002-06-20,26.65714263916016,26.85238075256348,26.238094329833984,26.71428680419922,3245550.0,0.010651745063896101,2.685732596330953,0.22222716719699834,51.275506554814186,45.842019827786096,-0.648891175823124,-0.4759424205640279,0.231972854585063,-0.8690595481425127,12.944768309653579,0.6142864227294957,-0.45198741597786807,0.5095235824584989,-0.6056414648427584,1.6246886297597563,-0.0480589411921315,1.0671061061091294,-1.2228949220687326,75.49851080097268,30.03994307138248,0.5575825236506294,6,-0.6071424484252965,-0.44285678863525746,0.6452383995056117,0.10476303100585582,-1.8619041442871094,3,-0.11700605751852111,-1.2321356407422772,26.376190185546875,-1.2826094528229968,26.63333320617676,-1.4026957496511931,26.899999618530273,-0.11700605751852111
5834,2002-06-21,26.261905670166016,26.733333587646484,25.899999618530273,26.51428604125977,3456600.0,-0.0148266817019439,1.41379748513845,4.41655540720995,55.576048298556756,47.24180264065608,-0.27929189050274417,-0.1661051426739526,0.6146582335028512,-0.41195105149633804,13.502466624651454,0.8333339691162109,-0.3561982540398674,0.16309604644775533,-0.8298628530750634,1.156054945970574,-0.333383403313654,0.6595754962091647,-0.7297127626943123,31.020484901989732,-16.79961720895797,0.49647944976140984,6,-0.21190547943115234,-0.04761981964111328,1.0404753684997559,0.6404752731323242,-1.8571434020996058,4,-0.15376246967601104,2.685732596330953,26.65714263916016,-1.2321356407422772,26.376190185546875,-1.2826094528229968,26.63333320617676,-0.15376246967601104
5835,2002-06-24,26.738094329833984,26.952381134033203,26.26666641235352,26.333332061767575,3952410.0,0.01813229647720993,-1.5486821023976158,-1.6037787182587582,57.682177101553826,49.71860671892413,-0.6615653366977554,-0.6916306747637719,0.1777072850445478,-0.8270528940498707,13.977287515434526,0.6904754638671875,-0.2387902829880666,0.6480942726135268,-0.317141083196379,1.6133296284234326,0.16547659470857567,1.130711950518478,-1.113832943404823,73.02898702472874,22.787869505606224,0.48261767790495275,6,-0.6238079071044922,-0.523808479309082,0.4214291572570801,0.23571491241454723,-2.214284896850586,0,-0.17471053529267344,1.41379748513845,26.261905670166016,2.685732596330953,26.65714263916016,-1.2321356407422772,26.376190185546875,-0.17471053529267344
5836,2002-06-25,27.13809585571289,27.452381134033203,27.0476188659668,27.38095283508301,3993990.0,0.014959986338016318,1.0987711707256584,-0.5999990575462308,63.93444492558836,52.762431348216325,-0.8409456137102964,-1.0988398107929314,-0.19694224529774473,-1.1748827558917618,14.088135355370323,0.7142868041992188,-0.21175394595566743,1.0169053077697754,-0.04184329912282436,2.075653914662375,0.4875310043234755,1.5462796112160753,-1.4272900990637183,79.75463665460532,24.35836613603709,0.5293743034462999,6,-0.8285713195800781,-0.8952388763427734,-0.1273813247680664,-0.16428661346435902,-3.9000015258789062,1,-0.14686785616542053,-1.5486821023976158,26.738094329833984,1.41379748513845,26.261905670166016,2.685732596330953,26.65714263916016,-0.14686785616542053
5837,2002-06-26,27.204761505126953,27.238094329833984,26.53333282470703,26.78571319580078,3005520.0,0.0024565337880928517,1.9019610923056383,-1.7254941999732718,63.620546608101506,55.41936558141566,-0.697261576823351,-1.130849340468707,-0.24018233968348568,-1.1914247613131437,13.307088281446811,0.7047615051269531,-0.1095120090439714,1.0247613906860344,-0.13789275016696223,2.187415531539031,0.4434343202595379,1.606088461112531,-1.3546297182870575,84.0490480958846,23.96445478621687,0.5813270704264976,6,-0.7809514999389648,-0.9619045257568359,-0.04166555404663086,-0.15476131439208984,-4.228570938110352,2,-0.1356554977764346,1.0987711707256584,27.13809585571289,-1.5486821023976158,26.738094329833984,1.41379748513845,26.261905670166016,-0.1356554977764346
5838,2002-06-27,27.233333587646484,27.261905670166016,26.80952453613281,27.21428680419922,2821140.0,0.001050260356597832,10.874931157062127,0.045452476536399306,60.00002299772246,57.272684367531255,-0.5883905617704386,-1.095183638188601,-0.26677336640587157,-1.1530029638275252,12.051139180782327,0.4523811340332067,0.10287778808349657,0.9769048690795898,-0.2532183710298206,2.2070281091890003,0.36184324902488285,1.5919664891342968,-1.2550218530311241,85.8895803512738,26.24459644850222,0.6150616200547058,6,-0.5571432113647461,-0.9904766082763672,-0.07976150512695312,-0.1833333969116211,-5.152381896972656,3,-0.1433817220906689,1.9019610923056383,27.204761505126953,1.0987711707256584,27.13809585571289,-1.5486821023976158,26.738094329833984,-0.1433817220906689
5839,2002-06-28,27.37142944335937,27.4714298248291,26.928571701049805,27.233333587646484,3997560.0,0.0050708392077101205,2.211260295610967,7.250350490686775,68.33335906269464,58.97564895163518,-0.5907884399480601,-1.2287717199858186,-0.4095323917441114,-1.2328863706754838,11.647346662554705,0.5428581237792969,0.3133722457078889,1.0721435546874964,-0.251942355202619,2.396229464577612,0.41010059974243873,1.7341865096325542,-1.2751921567905846,91.69958346724304,28.129550213366144,0.6620429549450574,6,-0.685714721679684,-1.119048118591305,-0.225000381469723,-0.32142925262450817,-4.290477752685543,4,-0.09411970806337755,10.874931157062127,27.233333587646484,1.9019610923056383,27.204761505126953,1.0987711707256584,27.13809585571289,-0.09411970806337755
5840,2002-07-01,27.19047546386719,27.595237731933594,27.128570556640625,27.333332061767575,2808120.0,-0.006611053319909188,-2.5000071525641943,-1.0344741857959476,73.9571423152579,61.09523426892997,-0.40710919310943083,-0.9795254516179916,-0.2400458271163579,-0.9972225466627584,10.70500567679495,0.46666717529296875,0.4732277074554716,0.8159515380859403,-0.5321270670770524,2.164030143248933,0.14191223550444576,1.489990840667435,-0.9567189234723728,61.88337907548206,-8.126149406913434,0.6740393025814955,7,-0.44285678863525746,-0.8761901855468786,-0.044046401977542615,-0.14047527313232777,-3.7619037628173864,0,-0.10245180153258637,2.211260295610967,27.37142944335937,10.874931157062127,27.233333587646484,1.9019610923056383,27.204761505126953,-0.10245180153258637
5841,2002-07-02,26.985713958740234,27.5,26.899999618530273,27.30952453613281,4576950.0,-0.0075306334896224625,-1.4230727754498398,2.2666826884563887,68.93423233056726,62.59038668831742,-0.1643936118299294,-0.7268979852191713,-0.042612893519859085,-0.7354971613837868,9.455152453715455,0.6000003814697266,0.5992489309771152,0.5571424484252923,-0.7982914545637279,1.9125763514143124,-0.1205745030692178,1.2348593999198023,-0.5885796753607622,42.60090813731266,-31.50963620916785,0.6777169514945105,7,-0.23809528350830078,-0.6714286804199219,0.16071510314941406,0.0642862319946289,-2.2714271545410156,1,-0.09122992000585795,-2.5000071525641943,27.19047546386719,2.211260295610967,27.37142944335937,10.874931157062127,27.233333587646484,-0.09122992000585795
5842,2002-07-03,27.0190486907959,27.38095283508301,26.676189422607425,26.93809509277344,2822610.0,0.0012352733044835862,-1.33070195634419,-0.25000294516109206,64.41559725133814,64.05039676570898,-0.10834244108952262,-0.6835143910780808,-0.10115458994069115,-0.7161901505983579,8.154709242891402,0.7047634124755859,0.5982040009297691,0.5195247650146477,-0.8014121704432284,1.8404617004725239,-0.14094370271428858,1.179993232743584,-0.4781419935899329,37.305902715805225,-35.91559843056846,0.6604684677289373,7,-0.27143001556396484,-0.7047634124755859,0.09047603607177734,0.030951499938964844,-1.852380752563473,2,-0.13993662042771715,-1.4230727754498398,26.985713958740234,-2.5000071525641943,27.19047546386719,2.211260295610967,27.37142944335937,-0.13993662042771715
5843,2002-07-05,27.5,27.53333282470703,27.28571319580078,27.452381134033203,1259370.0,0.017800453106549874,3.333388964918722,0.5882242065829724,67.38095283508301,65.362052825323,-0.5108863341360319,-1.0791539537652426,-0.584743324403405,-1.1502166138907945,7.400753516755065,0.5142841339111328,0.6170041358805065,0.9111904144287095,-0.42754974726383566,2.2499305761212547,0.24182033358243515,1.5805604952749839,-0.8325735786267181,89.63735301320335,18.136734443141975,0.6693700808462728,7,-0.5690479278564453,-1.1857147216796875,-0.6404752731323242,-0.4499998092651367,-2.0380954742431605,4,-0.1645021611993963,-1.33070195634419,27.0190486907959,-1.4230727754498398,26.985713958740234,-2.5000071525641943,27.19047546386719,-0.1645021611993963
5844,2002-07-08,27.05238151550293,27.49523735046387,26.90952491760254,27.38095283508301,2529450.0,-0.01627703579989348,1.1025669115582772,-6.9000240326845255,52.08334637185016,64.7399605220226,0.06778089247728403,-0.5980664078813405,-0.16328613155365446,-0.654226192600099,7.112346559786678,0.5904750823974609,0.6446580820864689,0.42285757064819407,-0.9204936480807184,1.7662087893771066,-0.24881803871626218,1.0945331800126503,-0.37619209289550426,40.93278765414653,-26.84304991632569,0.6716756093644561,7,0.011903762817382812,-0.7380962371826172,-0.3952379226684606,-0.0904760360717809,-1.8142871856689453,0,-0.18377050545365559,3.333388964918722,27.5,-1.33070195634419,27.0190486907959,-1.4230727754498398,26.985713958740234,-0.18377050545365559
5845,2002-07-09,26.323810577392575,27.10000038146973,26.323810577392575,27.0190486907959,3495450.0,-0.026931859499794264,-1.2328747205113761,2.115942786156281,46.242788484913795,62.7742209175032,0.8173597457235964,0.18973807882061422,0.5272012777358626,0.11266032137814008,6.846104081776416,0.7761898040771555,0.6698344153402864,-0.33714199066162465,-1.6163382713215206,0.9420542899982713,-0.9767401309915726,0.30245614966832335,1.2714271545410192,0.0,-63.82718115741562,0.639598140329948,7,0.6357135772705114,-0.009525299072262072,0.33333301544189453,0.6380949020385742,-0.5190486907958949,1,-0.12319108881233853,1.1025669115582772,27.05238151550293,3.333388964918722,27.5,-1.33070195634419,27.0190486907959,-0.12319108881233853
5846,2002-07-10,25.89523887634277,26.68571472167969,25.833332061767575,26.4809513092041,3821370.0,-0.01628076223196462,-1.4026817492661172,0.8424630663502566,44.39512857615986,60.63806335839858,1.1746153165091755,0.7122063002067698,0.915301490328325,0.5737948358930822,6.3191230343121765,0.8523826599121165,0.6900066431137297,-0.8021422386169483,-1.935327777688741,0.3310433004548443,-1.3687350081528429,-0.23554946908105379,1.674570312500002,3.6415756936575,-57.719785661043275,0.5665927695358959,7,0.819046020507816,0.4190464019775426,0.7619047164916992,1.066666603088379,0.9142856597900391,2,-0.09525562544806065,-1.2328747205113761,26.323810577392575,1.1025669115582772,27.05238151550293,3.333388964918722,27.5,-0.09525562544806065
5847,2002-07-11,25.41428565979004,25.77618980407715,25.0476188659668,25.77618980407715,4171020.0,-0.018573036489426542,3.026319950248212,0.6178870790212349,36.16119080679074,57.989304226072825,1.5364549055994274,1.259220507732298,1.348899574825083,1.083248040024948,6.0277072462754555,0.8476200103759695,0.6468860064699768,-1.2840477943420403,-2.412648358786484,-0.15544722989759663,-1.848348076564264,-0.7197475121198167,2.0860644439697253,14.750964910261304,-42.97058566159835,0.5643002822222227,7,0.9071426391601562,0.8999996185302734,1.24285793304443,1.5476198196411097,1.4047622680664062,3,-0.027543518828795688,-1.4026817492661172,25.89523887634277,-1.2328747205113761,26.323810577392575,1.1025669115582772,27.05238151550293,-0.027543518828795688
5848,2002-07-12,25.11428642272949,25.666667938232425,24.5476188659668,25.60476112365723,3178560.0,-0.011804354490876134,2.6434000695513515,1.3552613548924526,36.944745442465596,54.50168049049182,1.6810354239256746,1.5731169294229517,1.588330993564174,1.4150822536739192,6.633457404146307,1.119049072265625,0.5157088402613752,-1.5416661262512257,-2.8379130139213693,-0.24541923858108206,-2.1897895700862975,-0.8935426824161539,2.2388998067626993,19.224589604898423,-40.14467519458614,0.6481234438350726,7,0.9571418762207067,0.9571418762207067,1.5428571701049805,1.8476190567016602,1.876190185546882,4,0.0020857258144324486,3.026319950248212,25.41428565979004,-1.4026817492661172,25.89523887634277,-1.2328747205113761,26.323810577392575,0.0020857258144324486
5849,2002-07-15,24.919048309326172,25.11428642272949,23.86190414428711,25.071428298950195,3074820.0,-0.007773986093692842,9.519966995378034,0.31067859226132155,27.893552000118632,49.38350378880968,1.6671373857845069,1.7650918667402635,1.7150319042023838,1.644992864693105,7.467956062004422,1.2523822784423793,0.36571771111685436,-1.6773804664611802,-3.1732418665804403,-0.18151906634192017,-2.4253111665208102,-0.9294497664015502,2.2096925310839843,32.64708914145352,-23.961823389668112,0.7479307000596304,7,0.7785701751708984,0.8095226287841797,1.6595234870910645,2.0238094329833984,1.2619037628173828,0,0.021784789278148198,2.6434000695513515,25.11428642272949,3.026319950248212,25.41428565979004,-1.4026817492661172,25.89523887634277,0.021784789278148198
5850,2002-07-16,24.423809051513672,24.96666717529297,23.80952453613281,24.5238094329834,3700830.0,-0.01987392342054861,1.3478218804603022,0.656256649685196,17.760185300978094,43.69749856329978,1.931803242842026,2.1769213519050616,2.1270439573661406,2.1611237982747724,8.717315030029328,1.1571426391601598,0.21809624734251543,-2.048810195922851,-3.8229016036000942,-0.27471878824560747,-2.9358558997614708,-1.161764492084231,2.37824811928418,21.357576368478643,-30.988304898087062,0.8870457038386208,7,1.24761962890625,1.2785720825195312,2.139286518096924,2.5190486907958984,1.9095230102539027,1,0.03333981512068229,9.519966995378034,24.919048309326172,2.6434000695513515,25.11428642272949,3.026319950248212,25.41428565979004,0.03333981512068229
5851,2002-07-17,24.5190486907959,25.50476264953613,24.14285659790039,25.28571319580078,2816100.0,0.0038994588878971115,1.2608688768814105,7.666615804230483,18.314660089964548,38.57517221203605,1.6202583318911437,2.0186611222731443,1.9946360521821163,2.0862491773522898,9.713886061050177,1.3619060516357386,0.002917333862978211,-1.8478563308715827,-3.8222849904516494,0.1265723287084839,-2.835070660661618,-0.8606420010815476,1.9239045638421466,36.077525048516314,-11.751748586238968,0.9872143297900335,7,1.1523799896240234,1.1833324432373047,2.0059518814086914,2.423809051513672,2.314283370971676,2,0.052437319735141985,1.3478218804603022,24.423809051513672,9.519966995378034,24.919048309326172,2.6434000695513515,25.11428642272949,0.052437319735141985
5852,2002-07-18,24.37142944335937,24.90952491760254,24.31428527832031,24.571428298950195,2065770.0,-0.006020594407969093,-2.7878708800378065,0.2608688080447263,17.158509893188523,32.99490077404777,1.5117989576488,2.1169237081987937,2.109359979204246,2.2413402870333705,11.190893558798335,0.5952396392822301,-0.24399673035479452,-1.8952375411987354,-4.061881019198172,0.2714059368007007,-2.9785592801984535,-0.8119158021990174,1.7555123650580455,30.256409203042367,-12.231451475404462,1.0833217389997172,7,1.2809514999389684,1.3309516906738317,1.8916654586792028,2.4523801803588903,2.4761886596679723,3,0.10003906822288422,1.2608688768814105,24.5190486907959,1.3478218804603022,24.423809051513672,9.519966995378034,24.919048309326172,0.10003906822288422
5853,2002-07-19,23.538095474243164,24.44761848449707,23.5238094329834,24.37142944335937,2971920.0,-0.0341930690217791,-1.1436421052165697,4.166693687593488,12.064117059690702,28.548319739363382,1.9266424173008438,2.850765674373065,2.875795895281591,3.0814060032132353,12.942644342099843,0.9238090515136719,-0.4905393684227235,-2.572619152069091,-5.047943364871799,-0.09729493926638355,-3.8102812584704466,-1.3349570456677355,2.3107562615000994,0.7211700478533409,-34.07354610409127,1.2376621064013538,7,1.7738094329833984,2.021428108215332,2.642857074737549,3.2857141494750977,3.4714279174804723,4,0.13938903668750524,-2.7878708800378065,24.37142944335937,1.2608688768814105,24.5190486907959,1.3478218804603022,24.423809051513672,0.13938903668750524
5854,2002-07-22,22.22381019592285,23.761905670166016,21.80952453613281,23.35714340209961,4837560.0,-0.055836517434406874,1.009803488455429,1.359998809815367,9.853760155801695,24.505094369462043,2.7758782959235937,4.054913123858391,4.117891740764531,4.397510047147893,14.716425698624413,1.9523811340332067,-0.7636062877920473,-3.6849996566772454,-6.706822002254729,-0.6631773110997621,-5.195910829465987,-2.1740884838885037,3.2995356174340316,11.21133867631834,-19.324185372818413,1.510911172788742,7,2.0238094329833984,2.4785709381103516,3.8726181983947754,4.59999942779541,4.9380950927734375,0,0.21448466173581715,-1.1436421052165697,23.538095474243164,-2.7878708800378065,24.37142944335937,1.2608688768814105,24.5190486907959,0.21448466173581715
5855,2002-07-23,22.06666755676269,22.71904754638672,21.738094329833984,22.28571319580078,3608010.0,-0.0070709134830979625,-1.2391282105982668,0.19327558554207447,9.930204830070622,20.675658397674347,2.5318954740752204,4.051882156415662,4.204135945899154,4.5521546207925105,16.921988900537453,0.9809532165527344,-1.1299752787474588,-3.60857095718384,-7.053091614128807,-0.16405030023887335,-5.330831285656323,-1.8863106287113567,2.862466852238338,8.7231791875609,-19.448154784857373,1.7222603284724833,7,1.6904745101928746,2.5999984741210973,3.9547610282897985,4.75714206695557,4.30476188659668,1,0.18644793124279313,1.009803488455429,22.22381019592285,-1.1436421052165697,23.538095474243164,-2.7878708800378065,24.37142944335937,0.18644793124279313
5856,2002-07-24,23.152381896972656,23.333332061767575,21.46190452575684,21.738094329833984,4956000.0,0.04920155421824113,1.1072405002394676,-6.456588560034029,23.11258631240618,19.225813453853846,1.135612292115212,2.7955893026716936,3.0497737099181705,3.46642851210585,18.475657169739772,1.871427536010735,-1.393621325460515,-2.3235709190368645,-5.87137944235101,1.2242376042772811,-4.097475180693937,-0.5496666573797917,1.2023652977783073,49.03316430121275,21.107780226552023,1.7739042616570726,7,0.4119043350219762,1.3761892318725586,3.016665458679199,3.6714277267456055,2.919046401977539,2,0.13739191841902243,-1.2391282105982668,22.06666755676269,1.009803488455429,22.22381019592285,-1.1436421052165697,23.538095474243164,0.13739191841902243
5857,2002-07-25,23.51428604125977,23.78571319580078,22.452381134033203,22.5238094329834,3500910.0,0.015631400082184888,-1.3529391965236883,0.7003360782420381,21.818190645578483,17.545085143088606,0.5317715759124084,2.258839833924295,2.618787852327305,3.10091437299344,20.30344794499278,1.3333320617675781,-1.5915075168517419,-1.777143001556393,-5.3302400006943955,1.7759539975816097,-3.5536915011253924,-0.0005945019873934143,-2.0523815155029297,68.74005828639042,46.61234718995641,1.7765484995690008,7,-0.030952453613284803,1.0142850875854457,2.6547613143920863,3.3095235824584925,2.7047615051269496,3,0.14115019332009404,1.1072405002394676,23.152381896972656,-1.2391282105982668,22.06666755676269,1.009803488455429,22.22381019592285,0.14115019332009404
5858,2002-07-26,23.328571319580078,23.65714263916016,22.833332061767575,23.095237731933594,2560530.0,-0.007897952817016107,-1.1760974602102956,0.23557708046486017,22.657348298518357,16.96328473179969,0.4889641565933651,2.252507615149149,2.7487250513043655,3.2828149578025325,22.263367372430082,0.8238105773925852,-1.7728048392847953,-1.7676196098327637,-5.300497536635451,1.7652583169699234,-3.534058573234109,-0.001180646431418353,-1.8666667938232386,80.32790383676213,58.076456233455595,1.7664389634013442,7,0.15476226806640625,1.1999998092651367,2.8404760360717773,3.4952383041381836,2.0761909484863317,4,0.15084707654144558,-1.3529391965236883,23.51428604125977,1.1072405002394676,23.152381896972656,-1.2391282105982668,22.06666755676269,0.15084707654144558
5859,2002-07-29,24.79523849487305,24.833332061767575,23.51428604125977,23.5476188659668,2672040.0,0.06286999556042128,-1.0072446100797496,5.3469354390439285,39.87381757678808,19.420354984667462,-1.114292080020828,0.6144458301676288,1.2328088049550239,1.8125358246571857,23.751124770289522,1.5047607421874964,-1.8513300232682113,-0.17214288711547354,-3.5397236117176547,3.1954378374867076,-1.855933249416566,1.5116474751856188,-3.2868577957153313,98.87010571967984,70.75523254953607,1.6837903623010908,7,-1.311904907226566,-0.2666673660278356,1.3369045257568324,2.0285711288452113,0.7714290618896413,0,0.08930282712579829,-1.1760974602102956,23.328571319580078,-1.3529391965236883,23.51428604125977,1.1072405002394676,23.152381896972656,0.08930282712579829
5860,2002-07-30,24.40476226806641,24.819047927856445,23.85714340209961,24.761905670166016,2886450.0,-0.015748032707464388,3.0808127397193767,-0.2862598454087345,40.07609555630913,21.83829225870575,-0.8122148352412815,0.8279734079042278,1.5861372774692235,2.190781986172677,25.144963598195712,0.9619045257568359,-1.933252804160528,-0.42333345413207724,-3.630372842050523,2.7837059337863685,-2.026853148091302,1.1801862398271474,-2.763383514404296,87.28818018113856,53.761091683952976,1.6035196939592233,7,-1.2190475463867223,0.12380886077880504,1.727380752563473,2.419047355651852,1.5714282989501918,1,0.11297561477325258,-1.0072446100797496,24.79523849487305,-1.1760974602102956,23.328571319580078,-1.3529391965236883,23.51428604125977,0.11297561477325258
5861,2002-07-31,24.5238094329834,24.85714340209961,24.238094329833984,24.5238094329834,2827860.0,0.00487803009959098,-1.166665554049814,-0.0,43.77082103595763,24.79521571901343,-1.03986900599212,0.5428625780036462,1.4340906092544117,2.0665357162590716,26.944227327758874,0.619049072265625,-1.9650199461892974,-0.18119106292724751,-3.22433548123907,2.861953355384575,-1.702763272083157,1.340381146228662,-2.754752546997068,86.1385895170322,48.16123183005439,1.5215722091559107,7,-1.3642854690551758,0.004761695861816406,1.6404767036437988,2.3000001907348633,2.0523815155029297,2,0.07533984536231997,3.0808127397193767,24.40476226806641,-1.0072446100797496,24.79523849487305,-1.1760974602102956,23.328571319580078,0.07533984536231997
5862,2002-08-01,23.238094329833984,24.571428298950195,23.19523811340332,24.5238094329834,3871140.0,-0.0524272179924945,-1.0069455358173522,-100.0,38.466037445145226,27.72876242850838,0.07618806701448477,1.6135204941717447,2.6592115959145346,3.3391424231662583,28.818479847103408,1.376190185546875,-1.941575635602291,-1.2778584480285637,-4.182325846389588,1.6266089503324608,-2.730092147209078,0.1743752511519503,-1.2837522528808556,20.00000000000014,-19.508841662898792,1.452233699180513,8,-0.07857036590576172,1.2904767990112305,3.0380964279174805,3.5857152938842773,3.2523822784423864,3,0.12192626163319531,-1.166665554049814,24.5238094329834,3.0808127397193767,24.40476226806641,-1.0072446100797496,24.79523849487305,0.12192626163319531
5863,2002-08-02,22.9761905670166,23.652381896972656,22.58571434020996,23.19047546386719,2501100.0,-0.011270449250270098,-1.1435440626611038,0.1666659249204505,38.15331030714585,30.873156889768836,0.2793836208846088,1.6012306287632576,2.852237268676923,3.5862817531097306,31.18236679013806,1.0666675567626953,-1.9400099615101887,-1.313571739196778,-3.929867186716365,1.3027237083228087,-2.6217194629565697,-0.005424015436986451,-0.847680410554684,17.19077356885605,-22.22824250719808,1.3081477237597925,8,0.1833333969116211,1.5523805618286133,3.357142925262451,3.84761905670166,3.9714279174804688,4,0.1411398886996258,-1.0069455358173522,23.238094329833984,-1.166665554049814,24.5238094329834,3.0808127397193767,24.40476226806641,0.1411398886996258
5864,2002-08-05,22.080951690673828,23.21428680419922,21.96666717529297,22.68571472167969,2345700.0,-0.03896376441218807,-1.994291678301511,2.822238244011826,36.37873989937189,33.81188300858009,1.287635575000973,2.218678742264224,3.658485427586726,4.458663307511959,33.26308565842928,1.24761962890625,-1.9472328710371833,-1.960239124298095,-4.4107936304415745,0.4903153818453845,-3.1855163773698365,-0.7349618712263535,2.7761917114257812,3.9538299717178225,-36.190429940273575,1.2252772530717397,8,1.0785722732543945,2.4476194381713867,4.3785719871521,4.742857933044434,4.885715484619141,0,0.15052841127298122,-1.1435440626611038,22.9761905670166,-1.0069455358173522,23.238094329833984,-1.166665554049814,24.5238094329834,0.15052841127298122
5865,2002-08-06,23.080951690673828,23.333332061767575,22.44285774230957,22.452381134033203,2625210.0,0.045287903076313585,-1.7500014725892132,-1.039366701359315,42.434861063088974,35.958802425322624,0.49913126441906996,1.0153318361727308,2.5897189200634188,3.442301283667341,34.64404541533575,1.2523803710937464,-1.8114899177281742,-0.7980961799621582,-3.032312496073054,1.4361201361487375,-1.915204338017606,0.3190119780932896,1.7183821868896487,38.55020515466775,-2.0213706725094625,1.1171081580554483,8,0.33095359802246094,1.4476194381713867,3.388096332550049,3.7428579330444336,3.6333351135253906,1,0.10769555343306103,-1.994291678301511,22.080951690673828,-1.1435440626611038,22.9761905670166,-1.0069455358173522,23.238094329833984,0.10769555343306103
5866,2002-08-07,23.428571701049805,23.64285659790039,22.761905670166016,23.19047546386719,2963520.0,0.015060904551714716,1.64285530362635,0.37878999368839555,45.14229403522856,38.55036946861708,0.21770256716236958,0.4990255113070319,2.1888491167794975,3.0733314642621927,35.404457107087026,0.880950927734375,-1.4869215762916035,-0.3271428108215346,-2.355591134529277,1.7013055128862078,-1.3413669726754058,0.6870813510323366,1.3141088424682614,56.12432220672283,13.659379174469088,1.0142241618538719,8,-0.016666412353515625,1.069046974182129,3.1023802757263184,3.395237922668457,3.8523807525634766,2,0.10873982838026097,-1.7500014725892132,23.080951690673828,-1.994291678301511,22.080951690673828,-1.1435440626611038,22.9761905670166,0.10873982838026097
5867,2002-08-08,24.71428680419922,24.80952453613281,23.35714340209961,23.428571701049805,4058250.0,0.054878083032769975,-1.0333331998189494,5.399980774006537,55.789970422151434,42.23177192679852,-0.9832955463781197,-0.8873136559912744,0.8793849169437529,1.7700286104574943,34.97697040367991,1.4523811340331996,-1.0980244293806436,0.9935722351074219,-0.9361326796832508,2.9232771498980945,0.028719777712083783,1.95842469250276,-2.74761962890625,96.64992928433614,46.88447784040322,0.9648524573953368,8,-1.3023815155029297,-0.21666812896728516,1.8166651725769043,2.109522819519043,3.0619029998779297,3,0.07533715858516099,1.64285530362635,23.428571701049805,-1.7500014725892132,23.080951690673828,-1.994291678301511,22.080951690673828,0.07533715858516099
5868,2002-08-09,25.166667938232425,25.4714298248291,24.06666755676269,24.571428298950195,2230200.0,0.01830443814208471,1.3320134949647249,0.4629638695416778,65.82991732847591,45.1157830103194,-1.2823788563604808,-1.4077451114520372,0.41846065795518683,1.294148002557396,33.883798357760945,1.4047622680664098,-0.8214029293681193,1.4433342933654814,-0.4944597030516711,3.381128289782634,0.4744372951569069,2.412231291574056,-3.1431436157226607,91.30435019224447,35.14759077950568,0.9688969982085762,8,-1.4476194381713903,-0.6690492630004918,1.3642840385436976,1.6571416854858363,1.6428565979003835,4,0.05260166635062791,-1.0333331998189494,24.71428680419922,1.64285530362635,23.428571701049805,-1.7500014725892132,23.080951690673828,0.05260166635062791
5869,2002-08-12,25.46190452575684,25.70000076293945,24.71428680419922,24.88095283508301,1879500.0,0.011731254540689573,-1.1562539115631822,0.9759963086033197,67.99595372543565,48.217989473555676,-1.6462217338534515,-1.7499477558474617,0.09183809156355949,0.9804637669035721,32.156544428231356,0.9857139587402308,-0.5396900934282627,1.7114280700683615,-0.3102766288170926,3.7331327689538156,0.7005757206256362,2.722280419511087,-3.3004639831543017,92.69002817270928,29.271943227895477,1.0108523494427264,8,-1.6285705566406286,-0.9833335876464844,1.160714149475094,1.3619050979614222,1.4761905670166016,0,0.05835046460241444,1.3320134949647249,25.166667938232425,-1.0333331998189494,24.71428680419922,1.64285530362635,23.428571701049805,0.05835046460241444
5870,2002-08-13,25.238094329833984,25.80952453613281,25.128570556640625,25.40952491760254,2068920.0,-0.008790002165645294,-2.4877957044396393,-0.2950857885785952,62.16665353775272,50.26197086264402,-1.4435800909862841,-1.541014065480553,0.3077259205202907,1.1838813704678728,30.263256518806724,0.680953979492184,-0.24753401824763088,1.4469036102294908,-0.6627785361590774,3.556585756618059,0.39206253703520844,2.501744683423773,-2.8643401740112324,81.24994523822944,15.350814443690894,1.0548410731942839,8,-1.3499984741210938,-0.9571418762206996,1.4511909484863281,1.5857152938842773,1.4904766082763672,1,0.06849062464338429,-1.1562539115631822,25.46190452575684,1.3320134949647249,25.166667938232425,-1.0333331998189494,24.71428680419922,0.06849062464338429
5871,2002-08-14,25.80476188659668,25.89523887634277,24.899999618530273,25.63809585571289,2600640.0,0.022452866264662363,4.726018227409248,-0.9722070784054118,63.04936937829758,52.99345218854984,-2.0220792774646696,-2.1148499190920163,-0.26750425625188967,0.6129111500609206,29.261643605631672,0.9952392578124964,-0.17715887081555692,1.9492855072021484,-0.3256647086315354,4.224235723035832,0.8118103992853065,3.0867606151189904,-3.1561461003491225,96.43524088576417,29.61920838591608,1.1374751079168421,8,-1.8738088607788086,-1.7309522628784144,0.8321428298950195,1.019047737121582,1.0523815155029297,2,0.035246398381802546,-2.4877957044396393,25.238094329833984,-1.1562539115631822,25.46190452575684,1.3320134949647249,25.166667938232425,0.035246398381802546
5872,2002-08-15,26.80952453613281,26.899999618530273,25.952381134033203,25.99523735046387,3438750.0,0.038937102150049974,-1.105819747000693,4.88574175163933,68.138955646067,56.325190559541085,-2.756872646437145,-3.085801927446589,-1.2595057490462018,-0.3930924260555635,28.33561185360878,1.0952377319335938,-0.050417163816902644,2.8321434020996072,0.2065158434096901,5.457770960789524,1.5193296227546504,4.144957181444564,-3.8362464408757297,96.80676036464921,30.390399012429626,1.312813779344958,8,-2.376191139221188,-2.6285724639892543,-0.29523944854735973,0.014285087585452771,0.1952381134033203,3,0.0175843445804158,4.726018227409248,25.80476188659668,-2.4877957044396393,25.238094329833984,-1.1562539115631822,25.46190452575684,0.0175843445804158
5873,2002-08-16,26.819047927856445,26.94761848449707,26.28571319580078,26.4761905670166,2170560.0,0.00035522419320788146,1.2063565733758885,0.4210521384518484,62.434167614509235,59.220238083445224,-2.418267918971736,-2.990232389846632,-1.2595785706548774,-0.3984915713739028,26.75584204006779,0.6619052886962891,0.038502136510356166,2.6776191711425774,-0.2275481378033497,5.5827864800885045,1.2250355166696139,4.130202825615541,-3.3745632498065845,94.24310514309823,30.612849339167305,1.4525836544729636,8,-2.123809814453125,-2.614286422729492,-0.5011911392211914,0.004761695861816406,-0.4428577423095703,4,0.03568888346802712,-1.105819747000693,26.80952453613281,4.726018227409248,25.80476188659668,-2.4877957044396393,25.238094329833984,0.03568888346802712
5874,2002-08-19,26.99047660827637,27.20000076293945,26.31428527832031,26.93809509277344,2549400.0,0.006392049444897241,2.757570853478559,0.15277932308240058,66.32591200624876,61.87479929935188,-2.0339328200344156,-2.9368165138556854,-1.4362562801150034,-0.5823972014298917,24.167972916331674,0.8857154846191406,0.30446844565378584,2.610714530944829,-0.4117885611459826,5.633217623035641,1.0994629848994215,4.121966076990237,-3.055553197323899,90.8902586778103,29.002868688552212,1.5112515460454066,8,-2.0095233917236364,-2.659523963928226,-0.9190483093261754,-0.4095239639282262,0.23333358764648082,0,-0.006704293324263699,1.2063565733758885,26.819047927856445,-1.105819747000693,26.80952453613281,4.726018227409248,25.80476188659668,-0.006704293324263699
5875,2002-08-20,26.180952072143555,26.89523887634277,26.009523391723636,26.87142944335937,2654190.0,-0.0299929692936427,1.400000000000004,-13.181699013217717,59.62388831584057,63.48386533053098,-0.8252087440163365,-1.9007062911318862,-0.6239951865942928,0.21498670257132702,21.28970086044752,0.9809532165527344,0.6000768134046766,1.5954757690429702,-1.3223913595547536,4.513342897640694,0.1365422047441065,3.054409333341834,-1.7236162848731666,55.69355722830878,-2.9970782326309546,1.4589335642988621,8,-0.9023799896240234,-1.8499994277954102,-0.46785736083984375,0.057143211364746094,1.914285659790039,1,0.028919613715479908,2.757570853478559,26.99047660827637,1.2063565733758885,26.819047927856445,-1.105819747000693,26.80952453613281,0.028919613715479908
5876,2002-08-21,26.333332061767575,26.4761905670166,25.680952072143555,26.204761505126953,2567670.0,0.0058202615857561035,2.83906521919284,-0.1862053153374598,70.70062898023761,65.14060517031834,-0.5835874023053016,-1.8999711453070027,-0.7547715245499909,0.04377756473463634,19.06989095918009,0.7952384948730469,1.0245076484768987,1.5888082504272418,-1.3468732802139591,4.524489781068443,0.12096748510663957,3.056649015747844,-1.4371698783901365,42.94661478442867,-19.78558616202858,1.4678407653206011,8,-0.6999979019165039,-2.00237941741943,-0.6464271545410121,-0.12142658233642578,1.6238117218017614,2,0.01500907197827095,1.400000000000004,26.180952072143555,2.757570853478559,26.99047660827637,1.2063565733758885,26.819047927856445,0.01500907197827095
5877,2002-08-22,26.833332061767575,26.933332443237305,26.35714340209961,26.5476188659668,4908120.0,0.018987342688999487,1.3725447077210646,2.2222288155708583,74.99998145633988,66.15950118452544,-0.8396928195073023,-2.254138076232689,-1.2342810605673797,-0.48168745308061744,17.518649821636338,0.6000003814697301,1.3665403455630134,1.9228559494018533,-1.094127742831514,4.939839641635221,0.4143641032851697,3.431347795518537,-1.5685557056602164,75.8619520629216,7.064658287807447,1.5084918461166832,8,-0.8761882781982386,-2.50237941741943,-1.146427154541012,-0.6214265823364258,1.4761924743652344,3,0.0008873791848593715,2.83906521919284,26.333332061767575,1.400000000000004,26.180952072143555,2.757570853478559,26.99047660827637,0.0008873791848593715
5878,2002-08-23,26.847618103027344,27.128570556640625,26.40476226806641,26.83809471130371,2407650.0,0.0005323990783880905,1.533330217995735,0.033331998184198006,84.87803393925583,68.0352878749499,-0.6598510288731276,-2.0988790270761726,-1.2457562863128508,-0.5112733325737082,15.947046356885425,0.7238082885742152,1.6842943754622084,1.761189651489257,-1.27772695433735,4.800106257315864,0.24173134857595358,3.2806479544025606,-1.2732058418268508,76.80241179580113,-0.18900023477074512,1.5194583029133037,8,-0.7976179122924805,-2.516665458679199,-1.1702370643615723,-0.9214277267456055,1.4095249176025426,4,0.005853202541310942,1.3725447077210646,26.833332061767575,2.83906521919284,26.333332061767575,1.400000000000004,26.180952072143555,0.005853202541310942
5879,2002-08-26,27.009523391723636,27.13809585571289,26.595237731933594,27.06666755676269,3288810.0,0.006030527105793215,4.428560529477961,-6.000400560784353,82.76408398613778,70.3238912581038,-0.6472001098227871,-2.199141124398597,-1.4076703906193053,-0.6747665164646577,15.792312512416961,0.5428581237792969,1.8021547811149645,1.8123806953430197,-1.3410524155924541,4.965813806278494,0.23566413987528279,3.3890972508107566,-1.1750169702449114,91.17640514003975,8.93733863451547,1.5767165554677371,8,-0.9595232009887731,-2.678570747375492,-1.573809146881107,-1.3904752731323278,0.9095249176025355,0,-0.023448514695776912,1.533330217995735,26.847618103027344,1.3725447077210646,26.833332061767575,2.83906521919284,26.333332061767575,-0.023448514695776912
5880,2002-08-27,27.16190528869629,27.580951690673828,26.90952491760254,27.14285659790039,4926390.0,0.005641784001984451,-1.7647111952342993,-0.3333444592790802,82.18389330428896,72.44994947210284,-0.5565145841951207,-2.2497181138078552,-1.5837738919372804,-0.8253572160704294,15.775774121957959,0.6714267730712891,1.7930764906355456,1.826905441284179,-1.4203444153309093,5.074155297899267,0.20328051297663308,3.450530369591725,-1.1089197725838496,77.94492178363234,-7.283640006453311,1.6236249283075441,8,-0.5309534072875977,-2.640477180480957,-2.6869049072265625,-2.3999996185302734,0.24761962890625,1,0.002279107690296156,4.428560529477961,27.009523391723636,1.533330217995735,26.847618103027344,1.3725447077210646,26.833332061767575,0.002279107690296156
5881,2002-08-28,26.37142944335937,27.08571434020996,26.29523849487305,26.833332061767575,3534930.0,-0.029102371020558793,-1.5736473101452995,-24.248523080004006,65.61938196995271,72.16999684142348,0.36073098794012637,-1.384721421889811,-0.8180973666646771,-0.0432190676596953,15.549613459151596,0.8666667938232386,1.7211137634136264,0.9440485954284625,-2.3111487607800925,4.1992459516370175,-0.683550082675815,2.57164727353274,1.2095222473144567,5.925967683552255,-74.64163971957282,1.6275986781042777,8,0.25952243804931996,-1.8500013351440394,-2.1595253944396937,-1.683334350585934,0.7666664123535192,2,0.06536650932315302,-1.7647111952342993,27.16190528869629,4.428560529477961,27.009523391723636,1.533330217995735,26.847618103027344,0.06536650932315302
5882,2002-08-29,26.071428298950195,26.29999923706055,25.738094329833984,26.095237731933594,3312960.0,-0.011375991015334153,1.593412591167758,0.05154643432299624,58.78001712487866,71.76398012035341,0.6090732502145784,-0.9081307865342154,-0.5386031336761548,0.25361040181369177,14.275656222346536,0.6333351135253871,1.7457986149961826,0.5023807525634751,-2.594405502629918,3.5991670077568685,-1.0460123750332215,2.050773880160172,1.5095233917236328,18.08788765747453,-58.59672399215283,1.5483931275966971,8,0.5595235824584961,-1.2976188659667969,-2.0249996185302734,-1.5428571701049805,0.623809814453125,3,0.0723288138646041,-1.5736473101452995,26.37142944335937,-1.7647111952342993,27.16190528869629,4.428560529477961,27.009523391723636,0.0723288138646041
5883,2002-08-30,26.21904754638672,26.60476112365723,25.823810577392575,25.823810577392575,2488920.0,0.005662108180028991,-2.951809205763943,-16.600016021789784,57.564219290158746,70.79045870745453,0.4105692333303601,-0.8435984163676693,-0.7144940751029054,0.09490176681729068,12.581825876473124,0.7809505462646555,1.7252654650027992,0.48785715103149485,-2.3674865332977184,3.343200835360708,-0.9398146911331118,1.9155289931961015,1.2881898498535165,26.098233470090708,-46.555762740617126,1.4276718421646064,8,0.41190433502197266,-1.4452381134033203,-2.213095188140869,-1.690476417541504,0.21428489685058594,4,0.07973123303001839,1.593412591167758,26.071428298950195,-1.5736473101452995,26.37142944335937,-1.7647111952342993,27.16190528869629,0.07973123303001839
5884,2002-09-03,25.40476226806641,25.957143783569336,25.238094329833984,25.957143783569336,3414810.0,-0.031057012154223962,1.6034522646206757,-1.3975957687073302,51.48937214634446,69.88662357751052,1.0909960601009487,0.24502876502641513,0.07421616028559086,0.892109510028515,10.42085963136791,0.9809532165527344,1.532239828468743,-0.49261865615844513,-2.7847846174822948,1.7995473051654045,-1.6387016368203682,0.6534643245034779,2.0317094055175744,7.113874750474778,-61.7903133779523,1.1460829806619248,9,1.0047607421874964,-0.6309528350830114,-1.3988099098205602,-0.876191139221195,0.35238075256347656,1,0.11227740383734663,-2.951809205763943,26.21904754638672,1.593412591167758,26.071428298950195,-1.5736473101452995,26.37142944335937,0.11227740383734663
5885,2002-09-04,25.56666755676269,25.676189422607425,24.61904716491699,25.43809509277344,3892980.0,0.006373029079661752,5.082238231888905,-0.23276025786668383,47.70643213221883,67.33171281661954,0.9306597938275978,0.29396718994394533,-0.12726145216376494,0.7369331072258767,8.501634885455287,1.0571422576904368,1.4223484936108548,-0.4549991607666044,-2.3370348060561135,1.4270364845229047,-1.3960169834113572,0.48601866187814835,1.737901476196292,38.41703499107665,-25.889125467181714,0.9410178226447542,9,0.5333318710327184,-0.7928581237792933,-1.5607151985168422,-1.038096427917477,0.08095169067383168,2,0.09200967421118778,1.6034522646206757,25.40476226806641,-2.951809205763943,26.21904754638672,1.593412591167758,26.071428298950195,0.09200967421118778
5886,2002-09-05,25.9761905670166,25.99047660827637,25.28095245361328,25.44761848449707,3142440.0,0.01601784860481703,1.5470038068632892,4.1110830897953585,40.9326386159224,63.54645250101759,0.5198124678806479,0.0896898926552403,-0.5853092062341538,0.32700835684617857,6.763507955925229,0.7095241546630895,1.2648844769953556,-0.17285709381103587,-1.6076271674230078,1.261912979800936,-0.8902421306170218,0.5445279429949501,1.1135367164990235,68.34536243883784,7.813628419683965,0.7173850368059866,9,0.1238088607788086,-1.2023811340332031,-2.1190476417541504,-1.4476194381713867,-0.30952262878417613,3,0.05517877407343641,5.082238231888905,25.56666755676269,1.6034522646206757,25.40476226806641,-2.951809205763943,26.21904754638672,0.05517877407343641
5887,2002-09-06,26.576190948486328,26.70000076293945,26.19047546386719,26.38095283508301,2987040.0,0.023098089765001273,1.3010788810646732,0.3693689467530713,47.65840483829501,59.410938156466386,-0.13466022299235902,-0.3833223928374565,-1.2300119117117845,-0.2715055913099178,6.140304573952286,0.723810195922848,1.2348790927140527,0.33404808044433665,-0.9415333432277642,1.6096295041164375,-0.30374263139171376,0.971838792280387,0.3158819255414045,94.0503327623077,36.222089475778304,0.63779071183605,9,-0.47619152069091797,-1.8023815155029297,-2.7321434020996094,-2.0476198196411133,-0.2666664123535192,4,0.021143169399848283,1.5470038068632892,25.9761905670166,5.082238231888905,25.56666755676269,1.6034522646206757,25.40476226806641,0.021143169399848283
5888,2002-09-09,26.49047660827637,26.738094329833984,26.347618103027344,26.5476188659668,2458890.0,-0.0032252304469102544,-1.277763870113495,-0.29267982923184166,45.098041415626035,55.22582231529842,-0.11726578253149356,-0.2037952300994199,-1.19183867325739,-0.19581307634930667,6.15302615069381,0.3904762268066406,1.1006912143378855,0.1821433067321827,-0.9917985641615488,1.3560851776259142,-0.4048276287146848,0.7691142421790502,-1.871429443359382,88.31466681548295,33.23642424177423,0.5869709354468662,9,-0.3904771804809606,-1.7166671752929723,-2.646429061889652,-1.961905479431156,0.9095230102539027,0,0.007729627071450196,1.3010788810646732,26.576190948486328,1.5470038068632892,25.9761905670166,5.082238231888905,25.56666755676269,0.007729627071450196
5889,2002-09-10,26.94761848449707,27.042856216430664,26.4714298248291,26.5238094329834,2665320.0,0.017256838485037784,-1.1621668434840973,-7.416736206148403,58.074219001092786,52.54696961494329,-0.6527566684157087,-0.573318475315908,-1.6966417405237877,-0.6645261045130333,6.4883620382320375,0.5714263916015625,0.8857003171081992,0.5649994850158677,-0.5708321626679229,1.7008311326996584,-0.0029163388260258216,1.1329153088577613,-2.2861903762817413,96.07074113886497,39.37375869185659,0.5679158238418953,9,-1.0952377319335938,-2.173809051513672,-3.1035709381103516,-2.4190473556518555,0.123809814453125,1,-0.01908465646252311,-1.277763870113495,26.49047660827637,1.3010788810646732,26.576190948486328,1.5470038068632892,25.9761905670166,-0.01908465646252311
5890,2002-09-11,26.96666717529297,27.28571319580078,26.90952491760254,27.28095245361328,1878870.0,0.0007068784503854175,1.3235356486499223,-0.7415728314386268,56.86276049761581,51.57401167357253,-0.7849591774966314,-0.4808820081539835,-1.7582793653129904,-0.6974336652088091,7.029574902373992,0.3761882781982422,0.6023247758315691,0.49761953353881694,-0.5293654891127275,1.5246045561903614,-0.01587297778695529,1.0111120448645892,-2.2099819427490246,84.08558119710162,24.5897248432412,0.5134925113257719,9,-1.014286994934082,-1.9547624588012695,-3.12261962890625,-2.438096046447754,0.880950927734375,2,-0.04485256360382772,-1.1621668434840973,26.94761848449707,-1.277763870113495,26.49047660827637,1.3010788810646732,26.576190948486328,-0.04485256360382772
5891,2002-09-12,26.71428680419922,27.10476112365723,26.623809814453125,26.96666717529297,3306870.0,-0.009358975265767455,-1.2197700623261547,0.80302956741273,48.63688699881894,50.44699721512144,-0.5351015922650646,-0.16534596951299463,-1.5456976164883116,-0.4571749382066841,7.267356073971495,0.4809513092041051,0.33902942638878386,0.19976291656494283,-0.7829638514872421,1.1824896846171278,-0.29160046746114787,0.6911263005910335,-1.8058598938598642,47.82626867751019,-9.202845877664352,0.49136338402609187,9,-0.761906623840332,-1.5428581237792969,-2.744048595428467,-2.185715675354004,0.6190452575683558,3,-0.03992873044228251,1.3235356486499223,26.96666717529297,-1.1621668434840973,26.94761848449707,-1.277763870113495,26.49047660827637,-0.03992873044228251
5892,2002-09-13,27.28095245361328,27.40476226806641,26.571428298950195,26.78571319580078,3589530.0,0.02121208226771709,1.2435861884808033,-1.962273276904474,54.404656382052266,50.09593466977628,-1.0193486651404093,-0.7324348639487539,-2.147472387654659,-1.0417621791517817,7.252415150972504,0.8333339691162145,0.0758853099138257,0.7428571701049798,-0.2909499663556012,1.7766643065655607,0.22595360187468927,1.2597607383352702,-2.229888366146241,88.2882752847098,32.36574461947929,0.5169035682302907,9,-1.269047737121582,-1.8119049072265625,-3.32619047164917,-2.7523813247680664,0.21904754638671875,4,-0.059172586372329805,-1.2197700623261547,26.71428680419922,1.3235356486499223,26.96666717529297,-1.1621668434840973,26.94761848449707,-0.059172586372329805
5893,2002-09-16,27.77618980407715,27.85714340209961,27.204761505126953,27.21904754638672,2918580.0,0.01815322801892405,-1.227645294594621,1.1249961486319942,57.2982758119807,50.74136841040253,-1.4197821002590274,-1.2145600462344852,-2.6882929029832496,-1.5435554177076902,7.347751991296183,0.6523818969726562,0.005316721754908826,1.190237426757811,0.02181660286812459,2.3586582506474976,0.6060270148129696,1.7744478387026525,-2.5368298621621577,94.15798478485587,40.93115266903391,0.5842104119448426,9,-1.5380945205688477,-1.814284324645996,-3.821427822113037,-3.2476186752319336,-1.3666648864746094,0,-0.05280296823609165,1.2435861884808033,27.28095245361328,-1.2197700623261547,26.71428680419922,1.3235356486499223,26.96666717529297,-0.05280296823609165
5894,2002-09-17,26.80952453613281,27.428571701049805,26.738094329833984,27.39523887634277,3636990.0,-0.03480193917030505,1.1167950648325233,-1.0512832802128016,47.095761628256064,50.673516132184446,-0.26026558563374635,-0.2763130502252231,-1.7649530715022372,-0.5981817406013619,7.030837436146248,1.038095474243164,-0.018384585047947155,0.23261976242065074,-0.9253677638475004,1.390607288688802,-0.34637400071342483,0.8116135255547263,-1.308386248199355,18.518584451515483,-30.27697325104229,0.5789937631340749,9,-0.24047660827636363,-0.5714292526245082,-2.7011909484863246,-2.280953407287594,-0.1190490722656179,1,0.02202482485661572,-1.227645294594621,27.77618980407715,1.2435861884808033,27.28095245361328,-1.2197700623261547,26.71428680419922,0.02202482485661572
5895,2002-09-18,26.93809509277344,27.25238037109375,26.49523735046387,26.833332061767575,3367560.0,0.004795704469407802,1.0649347947086603,-0.17886369483170259,55.242284685829304,52.26347680661855,-0.1942706197654296,-0.36390981810664513,-1.9127607277323513,-0.748957072551999,6.931813624440597,0.7571430206298793,-0.03897580818847857,0.3233331680297873,-0.8296454371704094,1.476311773229984,-0.25315613457031105,0.8998224706298856,-1.2013562934233697,32.51749573898061,-20.80434008163239,0.576489302600099,9,0.08571434020995738,-0.6999998092651403,-2.78214263916016,-2.409523963928226,-0.8333339691162109,2,0.004949615246273353,1.1167950648325233,26.80952453613281,-1.227645294594621,27.77618980407715,1.2435861884808033,27.28095245361328,0.004949615246273353
5896,2002-09-19,26.72857093811035,27.56666755676269,26.671428680419922,26.93809509277344,4483290.0,-0.007777987045539003,-4.529431168234462,-1.9999817936859485,56.18279859336002,53.210631668292436,0.14885606881792057,-0.12991811472363324,-1.7114887282789226,-0.5614087567595973,7.290076662061197,0.8952388763427699,0.03952177067475304,0.09404706954956055,-1.0521500696909385,1.2402442087900596,-0.479051500070689,0.6671456391698101,-0.7797916784853278,17.13286958129247,-38.96678666874419,0.5730985696202489,9,0.373809814453125,-0.4904756546020508,-2.6440467834472656,-2.1999998092651367,-1.090475082397461,3,0.04186707802329326,1.0649347947086603,26.93809509277344,1.1167950648325233,26.80952453613281,-1.227645294594621,27.77618980407715,0.04186707802329326
5897,2002-09-20,26.85714340209961,27.26666641235352,26.75238037109375,27.00476264953613,4572960.0,0.004810300718544491,-1.8799820557872955,0.704545247653611,56.025189573766994,54.42475924141921,0.0718875381480153,-0.2704830331809873,-1.8314845339294905,-0.7116605969608614,7.229496652392017,0.5380954742431676,0.1459433721912653,0.22142896652221822,-0.9256867620078602,1.3685446950522966,-0.35212889774282274,0.7949868307872592,-0.7175277282271253,26.573496108712174,-31.944676497588834,0.5735578642650397,9,0.3071432113647461,-0.6190481185913086,-2.854762077331543,-2.3285722732543945,-1.190475463867184,4,0.017730428457657155,-4.529431168234462,26.72857093811035,1.0649347947086603,26.93809509277344,1.1167950648325233,26.80952453613281,0.017730428457657155
5898,2002-09-23,27.00476264953613,27.37142944335937,26.69523811340332,27.071428298950195,4111800.0,0.005496461229193006,1.0285701206777287,0.4516054008657239,67.28396511645627,55.448064365348486,0.005466440008579099,-0.42765169823514526,-1.9589635906250287,-0.8846548633949105,7.023498844069442,0.6761913299560511,0.27400385540225614,0.3611909866332965,-0.7941592723169322,1.5165412455835252,-0.21648414284181783,0.9388661161084109,-0.6933942028409312,47.55562201595727,-16.74339367621259,0.5776751294751145,9,0.17142772674560902,-0.7666673660278285,-2.6976199150085414,-2.4761915206909144,-2.1714305877685547,0,0.018338889213395104,-1.8799820557872955,26.85714340209961,-4.529431168234462,26.72857093811035,1.0649347947086603,26.93809509277344,0.018338889213395104
5899,2002-09-24,26.376190185546875,27.0238094329834,26.35714340209961,27.0238094329834,2524410.0,-0.023276355809779825,1.058820930732552,9.714436942091494,57.94391718709235,55.568192886401434,0.608441711095054,0.1592026391338166,-1.3108456848447716,-0.28757514588762945,6.645552403645513,0.6666660308837891,0.3124495683575077,-0.23571481704711772,-1.3835254733720035,0.912095839277768,-0.8096201452095606,0.33819051111532517,1.4809532165527344,1.574733615185319,-63.27186189084856,0.573905328162442,9,0.7309532165527344,-0.13809490203857422,-1.9261903762817383,-1.8476190567016602,-0.49523735046386363,1,0.0012638190664067128,1.0285701206777287,27.00476264953613,-1.8799820557872955,26.85714340209961,-4.529431168234462,26.72857093811035,0.0012638190664067128
5900,2002-09-25,27.22381019592285,27.333332061767575,26.53333282470703,26.61904716491699,4150230.0,0.032135801433538225,-1.0613444469563587,-0.9338249803409973,61.27367238181906,56.97228015117923,-0.22223727565223328,-0.7204812676482959,-2.1127023660658075,-1.1658044264138496,5.950490608117189,0.9571418762206996,0.3985652468742096,0.6088099479675293,-0.5455607147706125,1.7631806107056711,0.031624616598460165,1.1859952793365984,0.6033332061767567,71.65353337359811,6.950038641877896,0.5771853313690702,9,-0.11666679382324219,-0.9857149124145508,-2.567857265472412,-2.6952390670776367,-1.4809532165527308,2,-0.019590745315126168,1.058820930732552,26.376190185546875,1.0285701206777287,27.00476264953613,-1.8799820557872955,26.85714340209961,-0.019590745315126168
5901,2002-09-26,28.095237731933594,28.233333587646484,27.428571701049805,27.595237731933594,2939580.0,0.03200975652339988,1.073616285127338,0.8267701138549799,63.08449263085675,57.93670640104639,-0.9802616894947533,-1.5348356473434528,-2.9303672960825295,-2.0399703356856094,6.266101418335055,1.0095233917236328,0.398187243116066,1.3940470695495613,0.07113833262970815,2.7169558064694144,0.7325927010896365,2.055501438009486,-1.7380943298339844,92.63955984970478,30.34088649706854,0.6614543684599263,9,-0.7999992370605469,-1.6690473556518555,-3.290475368499756,-3.566666603088379,-1.8190479278564453,3,-0.07084747341411346,-1.0613444469563587,27.22381019592285,1.058820930732552,26.376190185546875,1.0285701206777287,27.00476264953613,-0.07084747341411346
5902,2002-09-27,27.957143783569336,28.56666755676269,27.86190414428711,28.166667938232425,3765510.0,-0.004915208395168569,-2.523786817473053,-0.419048309326179,62.52033653464143,58.51693537023091,-0.8226761593051144,-1.315680749467802,-2.7342479993465645,-1.9021000673230617,7.2172375756581975,0.7047634124755824,0.40431934561430083,1.1616673469543457,-0.23877898891299765,2.562113682821689,0.46144417902067403,1.8618905148880174,-1.5624765777587903,72.41379905682459,12.852186955632305,0.7002231679336712,9,-0.4952383041381836,-1.3642864227294957,-2.9750003814697266,-3.428572654724121,-1.9476203918456996,4,-0.08295010197784836,1.073616285127338,28.095237731933594,-1.0613444469563587,27.22381019592285,1.058820930732552,26.376190185546875,-0.08295010197784836
5903,2002-09-30,28.30952453613281,28.38095283508301,27.64285659790039,27.96190452575684,4504710.0,0.012604318784902757,2.0097102480643376,-1.6590927711171786,61.837764676118525,60.15493570888229,-1.2197132854568942,-1.5846647424669875,-2.996447396675965,-2.264366909848402,7.886761940932398,0.7380962371826207,0.4905307577648692,1.4095242500305147,-0.11622001309872232,2.935268513159752,0.6466521184658944,2.172396381595135,-1.8279773162841764,88.36206338422704,32.038122237259486,0.7628721315646186,9,-0.8476190567016566,-1.7166671752929688,-3.1654763221740687,-3.780953407287594,-2.2904758453369105,0,-0.09335573949775022,-2.523786817473053,27.957143783569336,1.073616285127338,28.095237731933594,-1.0613444469563587,27.22381019592285,-0.09335573949775022
5904,2002-10-01,28.257143020629886,28.31428527832031,27.90476226806641,27.9809513092041,5460420.0,-0.0018503142091300662,1.0975566866286983,0.7945219008740861,61.15226616917969,60.81160031814345,-1.0509063922634425,-1.3782994258689065,-2.810264034433761,-2.216649929919374,8.527534000659637,0.40952301025389914,0.5047738542573512,1.2145236968994162,-0.25494092215941677,2.683988315958249,0.4797913873699997,1.9492560064288327,-1.6921909873046914,84.77749230103977,30.64476198098385,0.7347323095294169,10,-0.795237541198734,-1.6642856597900462,-3.0666666030883825,-3.7285718917846715,-2.3190479278564453,1,-0.12116621118995174,2.0097102480643376,28.30952453613281,-2.523786817473053,27.957143783569336,1.073616285127338,28.095237731933594,-0.12116621118995174
5905,2002-10-02,27.919048309326172,28.876190185546875,27.85714340209961,28.0476188659668,6065850.0,-0.011964929046679562,-7.0754836759371225,-0.4655120024308789,60.25953134146635,61.264570623488595,-0.6247268840920768,-0.9011358621178296,-2.334471510243798,-1.8829521011838999,8.805727831548213,1.0190467834472656,0.45232224764948015,0.7588099479675279,-0.584384136435883,2.102004032370939,0.08721290576582064,1.4304069901692351,-1.2740276550634775,33.88162098847252,-20.17932868262224,0.6715970422017058,10,-0.3023815155029297,-1.1714296340942383,-2.728571891784668,-3.390477180480957,-2.3047618865966832,2,-0.07300017721457752,1.0975566866286983,28.257143020629886,2.0097102480643376,28.30952453613281,-2.523786817473053,27.957143783569336,-0.07300017721457752
5906,2002-10-03,27.40952491760254,28.08571434020996,26.9761905670166,27.919048309326172,5297040.0,-0.018250027224367416,1.6327735523275682,3.962986589128777,51.10566045534663,60.71795627699745,-0.009445377690973089,-0.2937874927846167,-1.7253331545870942,-1.3852430473922723,9.02995714540506,1.1095237731933594,0.5303954856250712,0.1776198387145982,-1.0473193773581748,1.4025590547873712,-0.43484976932178654,0.7900894467509829,-0.6306340914627953,22.80707566252772,-25.812130488267318,0.6124696080363861,10,0.20714187622070312,-0.6619062423706055,-1.8333349227905273,-2.880953788757324,-2.1523818969726527,3,-0.06080615929107458,-7.0754836759371225,27.919048309326172,1.0975566866286983,28.257143020629886,2.0097102480643376,28.30952453613281,-0.06080615929107458
5907,2002-10-04,27.13809585571289,27.71428680419922,26.628570556640625,27.5,3085740.0,-0.009902727708911652,1.7469874866686934,0.7102797441013412,44.29302573610065,58.16340745695793,0.341991985760437,0.02307980838519441,-1.3670563506636242,-1.12892333264341,9.53563738062172,1.0857162475585938,0.5399751088186093,-0.12190446853637837,-1.3087014571532372,1.0648925200804804,-0.7153029628448095,0.4714940257720528,1.7380943298339844,22.669551934826885,-19.35530562202203,0.5933984943084294,10,0.47857093811035156,-0.39047718048095703,-1.561905860900879,-2.609524726867676,-2.233333587646481,4,-0.0317600046892863,1.6327735523275682,27.40952491760254,-7.0754836759371225,27.919048309326172,1.0975566866286983,28.257143020629886,-0.0317600046892863
5908,2002-10-07,26.69523811340332,27.428571701049805,26.671428680419922,27.13809585571289,2386650.0,-0.01631867411273602,-2.087376677516323,1.2236879552234086,48.87217365803934,57.15543595372982,0.8228587545712678,0.5081156642540847,-0.834719243128454,-0.6955397835994468,10.031161581178427,0.7571430206298828,0.5518849900628098,-0.5750002861022949,-1.737122385816388,0.5871218136117982,-1.1560613359593397,0.006060763754749843,2.1359996795654297,2.966140529531568,-40.295799689367385,0.5810610498570458,10,1.0095233917236328,0.05238056182861328,-0.9928574562072754,-2.1666669845581055,-2.2285709381103516,0,-0.025686780494960093,1.7469874866686934,27.13809585571289,1.6327735523275682,27.40952491760254,-7.0754836759371225,27.919048309326172,-0.025686780494960093
5909,2002-10-08,26.433332443237305,26.80952453613281,25.76666641235352,26.70000076293945,4406220.0,-0.009810950891444459,3.2941077143586757,0.6021534552188907,45.14651547757597,55.363529631036144,1.2222557149365336,0.7689408060169072,-0.5318150045078198,-0.44936553029821624,10.259481940457572,1.0428581237792898,0.5513873012867165,-0.8111916542053237,-2.024981750775307,0.4025984423646598,-1.4180867024903172,-0.20429660592033017,2.3538520050048817,21.43948975823865,-22.22394449082229,0.6068950482849924,10,0.8880958557128906,0.3142862319946289,-0.7309517860412598,-1.9047613143920898,-2.6238079071044957,1,-0.015672778047604696,-2.087376677516323,26.69523811340332,1.7469874866686934,27.13809585571289,1.6327735523275682,27.40952491760254,-0.015672778047604696
5910,2002-10-09,25.757143020629886,26.423809051513672,25.64285659790039,26.31428527832031,2508450.0,-0.025580937403918425,1.0122718683268337,2.089270515195515,41.4285791220768,52.95731701894948,1.8646023707910437,1.422818255526984,0.19094904984383732,0.21574467036428047,10.30772607153761,0.7904758453369141,0.462425754153017,-1.4269048690795856,-2.8079846112388296,-0.045825126920341575,-2.1174447401592076,-0.7363649979999636,2.909220706176754,4.6783904256923705,-40.59191954161233,0.6905398710796226,10,1.5023803710937464,0.9904756546020472,-0.16547679901123402,-1.2285718917846715,-1.647619247436527,2,0.007025316122934333,3.2941077143586757,26.433332443237305,-2.087376677516323,26.69523811340332,1.7469874866686934,27.13809585571289,0.007025316122934333
5911,2002-10-10,25.647619247436523,25.78095245361328,24.71428680419922,25.428571701049805,6217890.0,-0.004252170867927396,3.392155630777447,-0.3931626857649578,39.29173425410984,50.376361210001534,1.7773239109769783,1.5266023252608854,0.3428972138716091,0.31518865014044906,10.991363808334375,1.0666656494140625,0.46610968165846245,-1.4830952644348159,-3.0147341849837943,0.04854365611416256,-2.248914724709305,-0.7172758041603267,2.837334051635743,31.11108144124349,-15.841650024159723,0.7658194602744883,10,1.1476192474365234,1.1476192474365234,-0.21071481704711914,-1.1190481185913086,-1.5238094329833984,3,-0.0012996459587713005,1.0122718683268337,25.757143020629886,3.2941077143586757,26.433332443237305,-2.087376677516323,26.69523811340332,-0.0012996459587713005
5912,2002-10-11,25.666667938232425,25.89523887634277,25.24761962890625,25.69047546386719,5769330.0,0.000742707953207189,1.9890048945386216,-0.10868656612448191,37.877487713278896,47.71410821413047,1.5636362975328417,1.4550139322753601,0.4088177424489281,0.2801379319194517,11.357954270009472,0.6476192474365199,0.37811654343135714,-1.383332347869871,-3.0461564943325747,0.2794917985928329,-2.214744421101223,-0.551920274638519,2.5166320412499985,35.08773655773072,-11.301752895097053,0.8314120732313514,10,1.1285705566406214,1.1285705566406214,-0.22976350784302113,-1.1380968093872106,-1.3523826599121165,4,-0.015955515479768256,3.392155630777447,25.647619247436523,1.0122718683268337,25.757143020629886,3.2941077143586757,26.433332443237305,-0.015955515479768256
5913,2002-10-14,26.30952453613281,26.676189422607425,25.666667938232425,25.666667938232425,4759020.0,0.025046359716323074,-2.1407361693795184,-27.002243230251263,49.397599498114445,46.408034139567654,0.6786077148114238,0.7342921588152258,-0.13140447216635565,-0.3771218286591065,10.98599363626025,1.009521484375,0.2131892780155269,-0.6671424865722706,-2.324475311809948,0.990190338665407,-1.4958088991911076,0.1615239260465664,1.5962543893269583,76.13635949851977,23.083463155969284,0.8286664126188381,10,0.4857139587402379,0.4857139587402379,-0.8726201057434047,-1.780953407287594,-2.138095855712887,0,-0.05339367749261814,1.9890048945386216,25.666667938232425,3.392155630777447,25.647619247436523,1.0122718683268337,25.757143020629886,-0.05339367749261814
5914,2002-10-15,27.399999618530273,27.399999618530273,26.704761505126953,26.90476226806641,3488940.0,0.041447920539188665,1.8076966034654742,0.7703698648833113,51.52513583142968,45.43754574956359,-0.6104330858147478,-0.3264132225791556,-1.0755970166375057,-1.479911078934041,11.088717815098564,1.0904750823974645,0.07575316722048342,0.39380884170532227,-1.2720030058473668,2.0596206892580113,-0.43909708207102227,1.2267147654816668,0.25045993722865134,100.0,47.2634286868298,0.832905923776345,10,-0.9999990463256836,-0.6047611236572266,-1.9630951881408691,-2.8714284896850586,-2.4095230102539027,1,-0.10705593007576286,-2.1407361693795184,26.30952453613281,1.9890048945386216,25.666667938232425,3.392155630777447,25.647619247436523,-0.10705593007576286
5915,2002-10-16,27.071428298950195,27.595237731933594,26.78571319580078,27.35714340209961,1856400.0,-0.01199165416622372,1.1250046938719311,-0.5769255951349374,40.21837812384623,44.227847712730195,-0.4634809387529515,0.013343374798068908,-0.6337830786261236,-1.1605192680979535,11.54048523827938,0.8095245361328125,-0.10260750335702085,0.05857086181640625,-1.6071607336907228,1.7243024573235353,-0.7742949359371565,0.891436659569969,-2.3571414947509766,81.8181757994979,32.71922773652801,0.832865797753564,10,-0.8571414947509766,-0.27618980407714844,-1.7583332061767578,-2.5428571701049805,-1.7190475463867152,2,-0.12049248849363003,1.8076966034654742,27.399999618530273,-2.1407361693795184,26.30952453613281,1.9890048945386216,25.666667938232425,-0.12049248849363003
5916,2002-10-17,27.847618103027344,27.847618103027344,27.06190490722656,27.5,2607150.0,0.02867191917270384,3.5205539582556225,-1.216659879703866,49.0672993929479,44.75832256349101,-1.3086058953427369,-0.7111739360762357,-1.296582599922548,-1.935081413861937,11.775494139568075,0.7857131958007848,-0.2687743862092802,0.7788083076477044,-0.9215344771253484,2.479151092420757,-0.0713630847388238,1.6289797000342325,-3.075712280273436,100.0,51.6257265891106,0.850171392386527,10,-1.5666656494140625,-1.0523796081542969,-2.365475654602051,-3.319046974182129,-2.890474319458008,3,-0.1342338980664063,1.1250046938719311,27.071428298950195,1.8076966034654742,27.399999618530273,-2.1407361693795184,26.30952453613281,-0.1342338980664063
5917,2002-10-18,27.333332061767575,27.738094329833984,27.180952072143555,27.333332061767575,2908080.0,-0.018467864625156594,-2.656269166739768,0.0,41.910006436511836,43.98474842776574,-0.8534640396727973,-0.167997175996895,-0.7139932446684476,-1.4143862407505914,12.023203213902539,0.6666660308837891,-0.43021292282805135,0.24071283340453675,-1.4604860081315358,1.9419116749406093,-0.6098865873635013,1.0913122541725748,-2.4383977478027283,76.41917502007071,31.735633683771994,0.8505994207680365,10,-1.0523796081542933,-0.5380935668945277,-1.7714276313781703,-2.8047609329223597,-2.0476188659667933,4,-0.11742155109598806,3.5205539582556225,27.847618103027344,1.1250046938719311,27.071428298950195,1.8076966034654742,27.399999618530273,-0.11742155109598806
5918,2002-10-21,27.5,27.833332061767575,27.095237731933594,27.333332061767575,2986410.0,0.0060976077799732575,-1.2962954171883512,100.0,43.84198182942442,43.83980024463778,-0.999030237217994,-0.3116387211322973,-0.8235967338371637,-1.5684405132367694,12.204444316324476,0.7380943298339808,-0.4923233640348954,0.38261890411376953,-1.3275885582534848,2.092826366481024,-0.4724848270698594,1.2377226352973985,-2.4869583344726536,69.58340148134302,28.733384566039305,0.8551037311836277,10,-1.2190475463867188,-0.7047615051269531,-1.759523868560791,-2.978571891784668,-2.8238105773925746,0,-0.11584417169744332,-2.656269166739768,27.333332061767575,3.5205539582556225,27.847618103027344,1.1250046938719311,27.071428298950195,-0.11584417169744332
5919,2002-10-22,26.40952491760254,27.347618103027344,26.10952377319336,27.204761505126953,4064760.0,-0.03965363935990762,1.2907527230828137,-4.771383122382082,39.06142409291055,43.57678301917487,0.0980205040299964,0.8236929276458653,0.30293011340119236,-0.48449056673624824,12.652169841799616,1.3904762268066406,-0.5184290286480397,-0.7095229148864739,-2.4167512795910113,0.9977054498180635,-1.5631370972387444,0.1440912674657966,-1.2831001945751943,17.260348834912463,-23.46024643885481,0.8536141823522689,10,-0.1285724639892578,0.3857135772705078,-0.3095245361328125,-1.7500009536743164,-0.9952392578125,1,-0.08474579698671048,-1.2962954171883512,27.5,-2.656269166739768,27.333332061767575,3.5205539582556225,27.847618103027344,-0.08474579698671048
5920,2002-10-23,26.69047546386719,26.77618980407715,26.03333282470703,26.03333282470703,2207520.0,0.010638227955300783,-1.2608698176076534,-0.8263485979761781,44.610976945458376,44.167809984880265,-0.04091675948156848,0.5277980895254721,0.06925448660192046,-0.7571688581587743,12.798572827035656,0.7428569793701172,-0.5404166961116914,-0.40190563201904084,-2.118877452250583,1.3150661882125014,-1.260391542134812,0.4565802780967303,-1.455203005639845,36.22046912978043,-6.486566696268284,0.8584859101157716,10,-0.14285659790039418,0.10476303100585582,-0.286903858184818,-2.0309514999389684,-1.0333328247070312,2,-0.06369308998980672,1.2907527230828137,26.40952491760254,-1.2962954171883512,27.5,-2.656269166739768,27.333332061767575,-0.06369308998980672
5921,2002-10-24,26.10476112365723,27.0238094329834,26.10476112365723,26.71428680419922,2849070.0,-0.021944694878249127,-2.015618008117257,-0.9275393867623223,42.603941270025494,44.69297149118544,0.6889086349659799,1.0084486774759576,0.6781442169154914,-0.17000174660688927,11.944247263418545,0.9190483093261683,-0.5335472264699419,-0.8880961418151827,-2.5910060365267107,0.8148137528963453,-1.739551089170945,-0.03664119445942049,-0.7649948396378825,3.968240512526193,-39.568440592471106,0.8514549473557635,10,0.6523818969726527,0.6904773712158168,0.5261912345886195,-1.4452371597290075,-0.1999988555908203,3,-0.028821576551869343,-1.2608698176076534,26.69047546386719,1.2907527230828137,26.40952491760254,-1.2962954171883512,27.5,-0.028821576551869343
5922,2002-10-25,25.63809585571289,26.11904716491699,25.36666679382324,26.10476112365723,3229380.0,-0.017876634294172078,2.03846376041322,0.7656203550429277,42.4592388531505,43.92204253063388,1.2863703121680743,1.3623152515267662,1.1306485510985524,0.30028358410194755,11.01125708242021,0.75238037109375,-0.45510414066401594,-1.2388090133666978,-2.980626929039918,0.5030089023065223,-2.1097179712033096,-0.367900055530086,2.209522247314453,11.003887127168047,-36.10880482934471,0.8709089578366106,10,0.9690465927124023,1.1571426391601562,1.032142162322998,-0.978571891784668,0.7857131958007812,4,-0.026560165621341114,-2.015618008117257,26.10476112365723,-1.2608698176076534,26.69047546386719,1.2907527230828137,26.40952491760254,-0.026560165621341114
5923,2002-10-28,25.666667938232425,26.05714225769043,24.952381134033203,25.70000076293945,3931830.0,0.001114438555824604,1.9554247052040228,0.07142769560257878,44.34294966072029,43.12402184499951,1.2929910867781373,1.1864236570138864,1.087648562784203,0.27370963289638794,10.466427407901469,1.1047611236572266,-0.34522726493607436,-1.0780941009521463,-2.7623372145739395,0.6061490126696469,-1.9202156577630412,-0.23597254414125146,2.131331138610836,29.821133083929517,-19.690599472414434,0.842121556810896,10,0.733331680297848,1.1285705566406214,1.0345230102539027,-1.0071439743042028,0.46666526794433594,0,-0.014842391826957124,2.03846376041322,25.63809585571289,-2.015618008117257,26.10476112365723,-1.2608698176076534,26.69047546386719,-0.014842391826957124
5924,2002-10-29,24.833332061767575,25.38095283508301,24.36190414428711,25.38095283508301,4051740.0,-0.03246762994208274,2.7217313164594525,16.428873884187738,43.337900883698545,43.4706354849831,1.9265549528984849,1.844682298676645,1.8910491213256329,1.0958544059671667,10.070442714749325,1.304763793945316,-0.2408401317374782,-1.7402394294738812,-3.472554574249873,-0.007924284697889306,-2.606397001861879,-0.8740818570858835,2.850842297363286,17.71016870819452,-35.92472234422962,0.8661575723879966,10,1.271429061889652,1.7857151031494176,1.873810768127445,-0.17380809783935192,1.7333354949951172,1,-0.006327891833817989,1.9554247052040228,25.666667938232425,2.03846376041322,25.63809585571289,-2.015618008117257,26.10476112365723,-0.006327891833817989
5925,2002-10-30,25.88095283508301,26.0190486907959,24.952381134033203,24.952381134033203,5428290.0,0.04218607356877069,-1.2974371404098686,-1.6956473280368762,51.482155111250705,43.73895278701675,0.7736656202681758,0.6709432944793718,0.851146661718424,0.05168864459786704,8.86050126592986,1.1857166290283239,-0.23383274386626596,-0.5907138824462841,-2.2268885572446777,1.0454607923521095,-1.4088012198454791,0.22737345495291095,1.6038853111572244,57.06621859337003,0.5581663186504997,0.818087337399196,10,0.21666526794433238,0.7380943298339808,0.7916665077209437,-1.2214288711547887,1.2142848968505824,2,-0.018031298084990932,2.7217313164594525,24.833332061767575,1.9554247052040228,25.666667938232425,2.03846376041322,25.63809585571289,-0.018031298084990932
5926,2002-10-31,25.74285697937012,26.4714298248291,25.66190528869629,26.22857093811035,3780840.0,-0.005335810338701785,-1.5000088355353451,-0.5230764174603866,50.47674904059403,44.69081307635921,0.6501765160235564,0.7144022492465503,0.9906028660569852,0.2009113261536548,8.598514506563923,0.8095245361328125,-0.33174356661202253,-0.645476341247555,-2.249994138680119,0.9590414561850089,-1.447735239963837,0.15678255746872694,1.5546051267529286,65.46271741656203,5.987159002841281,0.8022588987162811,10,0.354761123657223,0.8761901855468714,0.9297623634338343,-1.083333015441898,1.0857143402099574,3,-0.003329635878358439,-1.2974371404098686,25.88095283508301,2.7217313164594525,24.833332061767575,1.9554247052040228,25.666667938232425,-0.003329635878358439
5927,2002-11-01,26.27618980407715,26.49047660827637,25.666667938232425,25.74285697937012,2174340.0,0.020717701424299184,-1.402787126922781,-1.0980389076943624,49.78851077557991,45.35153851482093,-0.05462631091053538,0.11930353981946595,0.448736850887812,-0.32173003278184,8.732286511519446,0.8238086700439453,-0.32539701288182954,-0.06904821395874094,-1.6346021383269367,1.4965057104094548,-0.8518251761428388,0.7137287482253569,0.8451388243357449,89.9328395990984,31.219543808200072,0.7827769621840986,11,-0.4214286804199219,0.34285736083984375,0.5845246315002441,-1.4285707473754883,0.7952384948730469,4,-0.014135517317396817,-1.5000088355353451,25.74285697937012,-1.2974371404098686,25.88095283508301,2.7217313164594525,24.833332061767575,-0.014135517317396817
5928,2002-11-04,26.009523391723636,26.61904716491699,25.876190185546875,26.580951690673828,4240530.0,-0.010148595147997264,1.2941164343418718,-1.0714290823260144,40.148449611565105,45.47231912800477,-0.024158603019820646,0.3499036638082309,0.7031348975961258,-0.054862299663454905,8.822439317339652,0.7428569793701136,-0.4500140466140472,-0.30142889022826935,-1.8647418156047486,1.26188403514821,-1.083085352916509,0.4802275724599703,0.9462397676417105,72.99578415623577,18.699248224663535,0.78165646268824,11,-0.31666660308838246,0.6095237731933558,1.0178580284118617,-0.9952373504638707,1.0285720825195277,0,0.0159282295777039,-1.402787126922781,26.27618980407715,-1.5000088355353451,25.74285697937012,-1.2974371404098686,25.88095283508301,0.0159282295777039
5929,2002-11-05,26.0190486907959,26.11904716491699,25.4809513092041,26.009523391723636,3537030.0,0.00036622351470283476,5.090960400546372,-0.016669281324991465,42.19082606411409,45.20341347452208,-0.10605015908690518,0.3243810829684932,0.675979480640585,-0.0664859034513654,9.035007824553745,0.6380958557128871,-0.4950721676696048,-0.27118940353393484,-1.838647885405667,1.2962690783377973,-1.0549186444698009,0.5125398374019312,0.7810829276647553,64.00007781985404,12.64019192253339,0.7837292409358655,11,-0.32619190216064453,0.5999984741210938,1.0083327293395996,-1.0047626495361328,2.0,1,0.004392340271121897,1.2941164343418718,26.009523391723636,-1.402787126922781,26.27618980407715,-1.5000088355353451,25.74285697937012,0.004392340271121897
5930,2002-11-06,25.93809509277344,26.11428642272949,25.4761905670166,26.0190486907959,3108000.0,-0.00311132044005491,3.701750440948188,-8.498798558272721,34.20017675651796,44.26966186191013,-0.15985583825342786,0.4422612009015161,0.7330863024872123,-0.000744299155666539,9.133435600590287,0.6380958557128871,-0.5798644227092815,-0.3611906051635714,-1.9177438887583875,1.1953626784312448,-1.1394672469609795,0.4170860366338367,0.7157428772367993,40.4166652758914,-4.592679669739304,0.7782766417974085,11,-0.44761943817139027,0.6809520721435511,1.089286327362057,-0.9238090515136754,1.8285713195800781,2,0.02423356309478475,5.090960400546372,26.0190486907959,1.2941164343418718,26.009523391723636,-1.402787126922781,26.27618980407715,0.02423356309478475
5931,2002-11-07,25.61428642272949,26.11428642272949,25.457143783569336,25.9761905670166,3038910.0,-0.012483903266056307,1.0596988157084644,4.470513394435129,35.31328880321091,43.47566741191683,0.09729386914846572,0.8047021153797225,1.0542771403850217,0.31007291264248593,8.368656466234974,0.6571426391601527,-0.5524904279922502,-0.6833326339721708,-2.2428923142495947,0.876227046305253,-1.4631124741108827,0.09644720616654112,0.9020355177373638,13.524587472831712,-26.375148353375216,0.7797798401387124,11,-0.12381076812743785,0.6095228195190465,1.5678563117980993,-0.44523906707763317,2.5904750823974645,3,0.05781739474459635,3.701750440948188,25.93809509277344,5.090960400546372,26.0190486907959,1.2941164343418718,26.009523391723636,0.05781739474459635
5932,2002-11-08,25.257143020629886,25.63333320617676,25.076190948486328,25.61904716491699,2184420.0,-0.0139431329924804,1.8536552007111746,0.9999999999999706,31.442090601000814,42.04223862750355,0.44110296848575814,1.1906363959059583,1.41427011199794,0.6561220340393241,7.848317271527624,0.5571422576904332,-0.6099849057047919,-1.0199997901916475,-2.624544711245825,0.58454513086253,-1.8222722507187363,-0.21772732966455877,1.1299138520661813,11.728382088784917,-23.40794635986169,0.802272460527088,11,0.23333263397216442,0.8476181030273402,1.9249997138977015,-0.0880956649780309,2.719047546386715,4,0.06221718337923887,1.0596988157084644,25.61428642272949,3.701750440948188,25.93809509277344,5.090960400546372,26.0190486907959,0.06221718337923887
5933,2002-11-11,24.90476226806641,25.61428642272949,24.74285697937012,25.10000038146973,1754340.0,-0.013951726538336318,-2.3577945915753538,0.5394746550579314,35.816879252847286,41.206569557408976,0.7532544936468035,1.509787420842848,1.7607055532416034,0.9907607880748195,8.338346625909956,0.8714294433593679,-0.6199952555298509,-1.3021424293518038,-3.0197229089796345,0.41543805027602687,-2.160932669165721,-0.4433521895378867,1.3607854409251203,11.76474664596968,-24.573909588795914,0.8587902398139161,11,0.7761898040771449,1.1999988555908168,2.277380466461178,0.26428508758544567,2.5761890411376918,0,0.08699806115643782,1.8536552007111746,25.257143020629886,1.0596988157084644,25.61428642272949,3.701750440948188,25.93809509277344,0.08699806115643782
5934,2002-11-12,24.46666717529297,25.19523811340332,24.40952491760254,25.19523811340332,2660070.0,-0.017590816088021044,1.1568612051384755,3.7317044577524645,29.642577526161006,38.779949825732345,1.267119646668224,1.8096380125576346,2.213892916555558,1.414697067919196,9.142666675616306,0.7857131958007812,-0.6077875916692186,-1.5935708999633782,-3.381696765396395,0.19455496546963857,-2.4876338326798866,-0.6995079672468698,1.6846619198162962,3.3519209296185064,-31.638419606269842,0.8940629327165079,11,1.0476188659667969,1.6380939483642578,2.7595229148864746,0.9547615051269531,2.671428680419922,1,0.10509924709103347,-2.3577945915753538,24.90476226806641,1.8536552007111746,25.257143020629886,1.0596988157084644,25.61428642272949,0.10509924709103347
5935,2002-11-13,23.80952453613281,24.833332061767575,23.5285701751709,24.4714298248291,4557840.0,-0.02685869041549549,-1.1322878726246024,0.9084980666577706,29.259929894662747,36.422525476184425,1.787505074998613,2.329301713955978,2.8735834513773035,2.04611252354756,10.06569032003981,1.3047618865966761,-0.6356476068948105,-2.0876183509826696,-4.071703821568487,-0.10353288039685182,-3.0796610862755784,-1.0955756156897607,2.2344390619271266,10.865630025227443,-26.890130634654735,0.9920427352929093,11,1.2642841339111364,1.8785696029663121,3.2249989509582555,1.611904144287113,3.8904762268066406,2,0.17680000910034166,1.1568612051384755,24.46666717529297,-2.3577945915753538,24.90476226806641,1.8536552007111746,25.257143020629886,0.17680000910034166
5936,2002-11-14,24.10952377319336,24.29523849487305,23.80952453613281,23.88095283508301,4271400.0,0.01259996757202253,-1.6153901455824464,-0.3453227251901066,35.758660715745464,34.863653247313934,1.376171548966017,1.828650731314191,2.5664684889199556,1.7154825125821134,10.795688994597214,0.4857139587402415,-0.5853452320738306,-1.6007143974304192,-3.5141784950919295,0.31274970023109105,-2.5574464462611743,-0.6439823485996641,1.7332083510354543,27.60185300978154,-12.978605540059274,0.9567320488307547,11,0.9642848968505859,1.5785703659057617,2.894047260284424,1.3119049072265625,3.9476184844970703,3,0.151688713288747,-1.1322878726246024,23.80952453613281,1.1568612051384755,24.46666717529297,-2.3577945915753538,24.90476226806641,0.151688713288747
5937,2002-11-15,24.123809814453125,24.233333587646484,23.833332061767575,23.833332061767575,2355990.0,0.0005925476336305913,-1.7540940549200459,1.2708428949323183,35.58719431884917,34.35684710367883,1.1448563280839856,1.6459768327567303,2.5257432515106757,1.6692733400451232,11.56513770461807,0.4000015258789098,-0.6880753178151906,-1.4259522438049324,-3.3042861947716062,0.45238170716174153,-2.365119219288271,-0.48678526832159363,1.5337893538510556,28.53885997095612,-12.848934098056422,0.9391669754833377,11,0.6999988555908203,1.564284324645996,2.671428680419922,1.2976188659667969,3.9333324432373047,4,0.16916696500520567,-1.6153901455824464,24.10952377319336,-1.1322878726246024,23.80952453613281,1.1568612051384755,24.46666717529297,0.16916696500520567
5938,2002-11-18,24.31428527832031,24.51428604125977,24.042856216430664,24.238094329833984,4850370.0,0.007895745544846067,-1.0204113329082827,0.2622952972539801,44.489394722390074,34.61224362126505,0.7695490682812327,1.2696964727223339,2.3132600662123757,1.4472020458062644,12.120817005816217,0.4714298248291051,-0.7754660729599507,-1.0761910438537647,-2.7913981652359787,0.6390160775284492,-1.9337946045448717,-0.21858748316265775,1.1729915705332097,47.142870221809005,2.646002381044646,0.8576035606911073,11,0.5071430206298864,1.3738088607788121,2.480953216552738,1.107143402099613,3.5190467834472656,0,0.1506071532343749,-1.7540940549200459,24.123809814453125,-1.6153901455824464,24.10952377319336,-1.1322878726246024,23.80952453613281,0.1506071532343749
5939,2002-11-19,24.171428680419922,24.571428298950195,23.957143783569336,24.261905670166016,2545830.0,-0.0058754183503705315,-1.3669716679528168,-1.1875031292245084,27.53441337964719,33.87160324605718,0.6959451113305128,1.3030937111519485,2.4172578812548693,1.5551063450108913,13.244917570666647,0.6142845153808594,-0.9113796286440135,-1.107142829895018,-2.834407589021332,0.6201219292312956,-1.970775209458175,-0.24351045033186125,1.1591516345389863,49.270178095548694,6.100389355606843,0.8636323795631564,11,0.6499996185302734,1.5166654586791992,2.623809814453125,1.25,3.319047927856449,1,0.13691878426139792,-1.0204113329082827,24.31428527832031,-1.7540940549200459,24.123809814453125,-1.6153901455824464,24.10952377319336,0.13691878426139792
5940,2002-11-20,24.99047660827637,25.0190486907959,24.28571319580078,24.28571319580078,3877860.0,0.03388496140155417,-1.0810827634174924,-7.789421536385906,41.61359397841487,34.571637154413175,-0.3035835756823104,0.3690788720032998,1.567453304906909,0.7084033186654217,14.102690913720995,0.8476200103759766,-0.9350948347372778,-0.20309495925902965,-1.8002228384380885,1.3940329199200292,-1.0016588988485573,0.595468980330498,0.1959428954994955,97.63774188308902,54.921356342968345,0.7985639395895289,11,-0.4095249176025426,0.6976175308227504,1.6071429252624476,0.43095207214355113,2.319047927856438,2,0.08593750655900934,-1.3669716679528168,24.171428680419922,-1.0204113329082827,24.31428527832031,-1.7540940549200459,24.123809814453125,0.08593750655900934
5941,2002-11-21,25.35238075256348,25.35238075256348,24.74761962890625,25.13333320617676,2854950.0,0.014481682360842019,4.521733830239314,0.310810042787665,39.29360262572463,35.44402737938249,-0.7895786230317619,-0.05489637187359975,1.1864999529297364,0.32393722821619164,15.118047987623658,0.6047611236572301,-0.9797672400512774,0.1964282035827658,-1.3447970837892278,1.7376534909547594,-0.574184440103231,0.9670408472687626,-1.8238105773925817,100.0,60.64313087131247,0.7706126436859968,11,-0.7809524536132848,0.335713386535641,1.1523818969726527,0.06904792785644176,1.7857151031494105,3,0.0925995879159629,-1.0810827634174924,24.99047660827637,-1.3669716679528168,24.171428680419922,-1.0204113329082827,24.31428527832031,0.0925995879159629
5942,2002-11-22,24.957143783569336,25.28571319580078,24.81428527832031,25.28571319580078,3261930.0,-0.015589737817983007,1.8695788465445895,-1.4999912925359618,38.15649610017616,35.703984806863474,-0.4932413579721846,0.3022038128985578,1.5394341502304023,0.6935526533968925,15.426109350598674,0.5380954742431712,-0.9829229087463638,-0.16476116180420064,-1.6911542998443103,1.361631976235909,-0.9279577308242537,0.5984354072158524,-1.3920973968505876,71.67241280317573,35.059944767449764,0.7631965690200546,11,-0.5166683197021484,0.7238073348999023,1.5809516906738281,0.7023801803588867,3.2809505462646484,4,0.12421287071167142,4.521733830239314,25.35238075256348,-1.0810827634174924,24.99047660827637,-1.3669716679528168,24.171428680419922,0.12421287071167142
5943,2002-11-25,25.28571319580078,25.44761848449707,24.923809051513672,25.19523811340332,2382660.0,0.013165345164527942,1.5287355263460787,-0.2753606362290657,42.2999695186307,37.11036169491567,-0.8516501930685259,-0.059415374004867516,1.155542357439792,0.33333277639964365,15.277889796162178,0.5238094329833984,-0.9719004765864874,0.1828559875488267,-1.3243003557572024,1.6900123308548558,-0.5707221841041878,0.9364341592018413,-1.6849201217651384,89.13733399194818,53.67635770843968,0.7535781716530146,11,-0.7976188659667969,0.39523792266845703,1.2523822784423828,0.5333347320556641,2.8523826599121094,0,0.10960454389516294,1.8695788465445895,24.957143783569336,4.521733830239314,25.35238075256348,-1.0810827634174924,24.99047660827637,0.10960454389516294
5944,2002-11-26,24.676189422607425,25.28571319580078,24.63809585571289,25.21428680419922,2902200.0,-0.024105460995839323,-1.108525687600524,-5.947464952039594,38.07378511967641,38.0896789421394,-0.23387456747419577,0.5667917498218991,1.732683681569167,0.9144876029645488,14.733756105304566,0.6476173400878906,-0.9199814950179963,-0.4188106536865206,-1.9335027752126557,1.0958814678396145,-1.17615671444959,0.3385354070765487,-1.001523332153326,33.60654526710833,-1.1768600503137776,0.7573460607630677,11,-0.04761791229248402,0.7619047164916957,1.8619060516357386,1.4404773712158168,3.39523887634277,1,0.1279428758261878,1.5287355263460787,25.28571319580078,1.8695788465445895,24.957143783569336,4.521733830239314,25.35238075256348,0.1279428758261878
5945,2002-11-27,25.41428565979004,25.65714263916016,24.761905670166016,24.952381134033203,2623950.0,0.029911272949882495,-1.12429537066163,-0.8584032213471016,48.247070482283846,39.47728002731033,-0.8050568783444128,-0.21930235432602174,0.9659692346742688,0.16365960613971708,14.728440574674956,0.9809532165527344,-0.8700626326732568,0.3426189422607422,-1.1350193363495933,1.8202572208710777,-0.39620019704442555,1.08143808156591,-1.6687014735742203,76.16822080056274,37.097237804742136,0.7388191393051668,11,-0.6690483093261719,-0.13809585571289062,1.123809814453125,1.057143211364746,1.276189804077152,2,0.08169385424715037,-1.108525687600524,24.676189422607425,1.5287355263460787,25.28571319580078,1.8695788465445895,24.957143783569336,0.08169385424715037
5946,2002-11-29,25.65714263916016,25.77618980407715,25.452381134033203,25.452381134033203,983220.0,0.009555923885532058,-2.162788531400786,0.4432983305185256,53.577512515280524,41.47620427135827,-0.8999354734747094,-0.4942505713873935,0.7034806425872198,-0.08380311863477985,15.161006794673842,0.3619041442871094,-0.731952029962617,0.5897616386413596,-0.8801570151252598,2.059680292407979,-0.14519768824195012,1.3247209655246692,-1.7968649457676804,89.53977700276054,45.06819853687339,0.7349593268833103,11,-0.7904758453369176,-0.38095283508301137,1.014286041259762,1.0904760360717738,1.1428565979003906,4,0.06440241301268834,-1.12429537066163,25.41428565979004,-1.108525687600524,24.676189422607425,1.5287355263460787,25.28571319580078,0.06440241301268834
5947,2002-12-02,25.90476226806641,26.095237731933594,25.69047546386719,26.0,2906190.0,0.009651099204176727,1.83334668482467,-0.46511541256028904,59.11459021477754,43.101225992734655,-0.9704086181448837,-0.8127958319662945,0.43455709240980767,-0.3269559037830163,15.538357329105715,0.43809509277343395,-0.5212533076755541,0.8559526443481467,-0.5579802636288811,2.2698855523251744,0.1489861903596328,1.5629190983366605,-1.8912116058191586,86.928145640752,36.73643914825988,0.7069664539885131,12,-0.878571510314945,-0.8309535980224645,0.871428489685055,0.8428564071655238,1.3809509277343714,0,0.047610303267165976,-2.162788531400786,25.65714263916016,-1.12429537066163,25.41428565979004,-1.108525687600524,24.676189422607425,0.047610303267165976
5948,2002-12-03,26.423809051513672,26.509523391723636,25.78571319580078,25.90952491760254,3467940.0,0.02003673216824331,1.1111176014085684,-5.4000040054476095,67.57913390763993,47.55063938473385,-1.2949261224613373,-1.3694251353995703,-0.10496042169441111,-0.8336821310329583,16.275697395644244,0.7238101959228551,-0.351559133958947,1.3542851448059068,-0.12933068192098318,2.8379009715327967,0.6124772314424618,2.0960930581693518,-2.2020896822977853,95.41984188216666,37.67964215811915,0.7418079133634459,12,-1.0261907577514648,-1.3500003814697266,0.27738142013549805,0.3238096237182617,0.5285720825195312,1,0.06866100473188141,1.83334668482467,25.90476226806641,-2.162788531400786,25.65714263916016,-1.12429537066163,25.41428565979004,0.06866100473188141
5949,2002-12-04,26.13333320617676,26.428571701049805,25.96190452575684,26.428571701049805,2375520.0,-0.01099295884142304,2.1612894889850525,-0.5740766152510937,72.34433544425687,50.96516621427185,-0.778785148834384,-1.1277697252529606,0.18151114566220983,-0.5293323556558498,16.64625030635959,0.4666671752929652,-0.1733268888093633,1.0580950736999561,-0.4417112638867735,2.557901411286686,0.3081919049065931,1.8079982424933192,-1.6370773542599437,78.47411473880092,14.193034559091402,0.7499031687933646,12,-0.5595235824584996,-1.059524536132816,0.4642858505248988,0.6142854690551722,1.5380954742431605,2,0.07671285686061258,1.1111176014085684,26.423809051513672,1.83334668482467,25.90476226806641,-2.162788531400786,25.65714263916016,0.07671285686061258
5950,2002-12-05,26.56666755676269,26.76666641235352,26.18571472167969,26.238094329833984,3025890.0,0.016581671659224417,-1.6813210030327346,-1.1129078105820802,73.0357367013316,54.71429222267261,-1.0784328496012527,-1.5932871582981925,-0.2782001664442326,-0.9382245483321476,17.18599750727048,0.6333332061767578,-0.04714818186039693,1.460000801086423,-0.13900052640911298,3.059002128581959,0.660500137338655,2.259501464834191,-1.8288196000690569,84.78269072248682,15.206694815817755,0.7995006637477682,12,-0.8642864227294886,-1.4190492630004847,-0.20476341247558238,0.05237960815430043,1.5476188659667969,3,0.05664092942678689,2.1612894889850525,26.13333320617676,1.1111176014085684,26.423809051513672,1.83334668482467,25.90476226806641,0.05664092942678689
5951,2002-12-06,27.095237731933594,27.095237731933594,26.41428565979004,26.571428298950195,2565360.0,0.019895990870573144,1.5999992717394866,1.5941938966836537,75.40718121072445,58.85325723495576,-1.490524400693925,-2.1135840180559704,-0.8556421194758173,-1.4405515196807386,17.874636351454708,0.6809520721435547,0.19435271683126132,1.9145234107971199,0.09463903751510472,3.734407784079135,1.0045812241561123,2.8244655974381274,-2.0733551914475754,100.0,24.190729783609697,0.9099421866410069,12,-1.2285709381103516,-1.7833337783813477,-0.7369050979614258,-0.47619056701660156,2.123809814453125,4,-0.014938502185177782,-1.6813210030327346,26.56666755676269,2.1612894889850525,26.13333320617676,1.1111176014085684,26.423809051513672,-0.014938502185177782
5952,2002-12-09,26.828571319580078,27.78095245361328,26.819047927856445,27.095237731933594,4650660.0,-0.009841818514078948,-5.733357366017784,-0.5090905118579018,71.22188306963153,62.06680318506697,-1.0398281661506878,-1.8162752615516027,-0.6375019403713438,-1.1465690710171401,18.452092144496323,0.9619045257568359,0.3260899352772384,1.569285583496093,-0.3944928836875654,3.5330640506797515,0.5873963499042638,2.5511748170879223,-1.4749519484624471,52.26732181095136,-26.045770875379745,0.9818892335918287,12,-0.6190471649169922,-1.1738100051879883,-0.47023868560791016,-0.20952415466308594,2.709524154663086,0,-0.0010649871056933602,1.5999992717394866,27.095237731933594,-1.6813210030327346,26.56666755676269,2.1612894889850525,26.13333320617676,-0.0010649871056933602
5953,2002-12-10,27.071428298950195,27.128570556640625,26.74285697937012,26.90476226806641,3446730.0,0.009052177116597893,1.7457755992912123,-0.6249982118589381,74.07115868519153,66.06651135901309,-1.1205846467846214,-1.9905445993823747,-0.9384236623786464,-1.3471145273736838,18.676177342637057,0.38571357727050426,0.4588313288318311,1.7038092613220215,-0.41087496635006104,3.818493488994104,0.646467147485982,2.761151375158061,-1.2808889729833481,60.99475204596801,-20.124913087262982,1.0573421138360408,12,-0.7999992370605469,-1.4166669845581055,-0.8345241546630859,-0.4523811340332031,2.6571426391601562,1,0.007915537166500286,-5.733357366017784,26.828571319580078,1.5999992717394866,27.095237731933594,-1.6813210030327346,26.56666755676269,0.007915537166500286
5954,2002-12-11,27.038095474243164,27.076190948486328,26.595237731933594,27.076190948486328,2587620.0,-0.0012312916902254,24.249887347919692,-0.228573717398524,69.54547043478641,68.43300024262449,-0.8012409553935775,-1.8495148986452996,-0.9630514086895872,-1.2502490649616078,18.49843706316493,0.4809532165527344,0.642027160623396,1.541905021667482,-0.6532877961598054,3.737097839494769,0.4443086127538365,2.6395014305811273,-0.889281785299957,53.432835463984475,-24.54000169398452,1.0975964089136439,12,-0.4214286804199219,-1.3833341598510742,-0.882143497467041,-0.4190483093261719,2.5285720825195277,2,-0.0031701323154070815,1.7457755992912123,27.071428298950195,-5.733357366017784,26.828571319580078,1.5999992717394866,27.095237731933594,-0.0031701323154070815
5955,2002-12-12,28.0190486907959,28.076190948486328,27.038095474243164,27.038095474243164,4374930.0,0.036280411003326796,-1.116503532943679,-25.74986231412407,72.76425120521242,70.56486009706136,-1.5353060282620348,-2.633976625437281,-1.980861984968037,-2.158811332933798,17.896655598277302,1.038095474243164,0.8212111903921802,2.3123820304870613,-0.005675539134223584,4.630439600108346,1.1533532456764206,3.471410815297702,-1.576450024212079,96.56164174462337,20.492109520534328,1.1590287848106422,12,-1.1357154846191406,-2.216668128967285,-1.8630967140197754,-1.4000015258789062,1.4809513092041016,3,-0.012406560058913385,24.249887347919692,27.038095474243164,1.7457755992912123,27.071428298950195,-5.733357366017784,26.828571319580078,-0.012406560058913385
5956,2002-12-13,27.76666641235352,28.08571434020996,27.49523735046387,28.0238094329834,5194770.0,-0.009007524888783425,2.1000005006784006,-0.2621358656975826,74.58332651853475,72.28360857525661,-1.0641230633068268,-2.2067010936632805,-1.7526037143913378,-1.852106531680267,17.26525543834497,0.5904769897460902,1.0940168629989806,1.8771426200866728,-0.48695755228447624,4.241242792457822,0.6950925339011,3.0591927062722455,-1.1714286804199254,78.59423448279415,1.8871796758649282,1.1820500861855743,12,-0.8309526443481481,-1.9595241546630895,-1.7119050025939977,-1.147619247436527,1.6619052886962855,4,0.012519328219440462,-1.116503532943679,28.0190486907959,24.249887347919692,27.038095474243164,1.7457755992912123,27.071428298950195,0.012519328219440462
5957,2002-12-16,28.204761505126953,28.20952415466309,28.0190486907959,28.071428298950195,3105690.0,0.01577773457812426,1.6666310631649794,-0.5185176943560602,75.06132600412539,73.11496325264388,-1.2758192372057344,-2.448944193634894,-2.20147918787832,-2.238558684364616,16.638585341795398,0.4428577423095703,1.278739828554496,2.1111901283264167,-0.3148734886334168,4.53725374528625,0.8981583198464982,3.3242219368063353,-1.3114284515380845,99.70496874228283,23.55528853080601,1.213031808479917,12,-1.1190471649169886,-2.335714340209961,-2.34761905670166,-1.585714340209961,0.7000007629394567,0,0.03596151809599224,2.1000005006784006,27.76666641235352,-1.116503532943679,28.0190486907959,24.249887347919692,27.038095474243164,0.03596151809599224
5958,2002-12-17,27.9761905670166,28.328571319580078,27.9761905670166,28.21428680419922,3424680.0,-0.008103984076192394,-1.9599859009380682,-1.7857234818682497,80.31496780410887,74.00058907040523,-0.8983573276975036,-2.036372042889397,-1.9722900998948276,-1.956184311111059,16.469062895890495,0.35238075256347656,1.4203233981034131,1.69952392578125,-0.7138334507359545,4.1128813022984545,0.49284523752264775,2.9062026140398523,-0.8196192932128881,79.6703441810103,-1.7838905504945615,1.2066786882586025,12,-0.7190475463867188,-2.0476198196411133,-2.178572177886963,-1.3571434020996094,-0.03333282470703125,1,0.055829792247269694,1.6666310631649794,28.204761505126953,2.1000005006784006,27.76666641235352,-1.116503532943679,28.0190486907959,0.055829792247269694
5959,2002-12-18,27.4809513092041,27.9809513092041,27.38571357727051,27.9809513092041,4037040.0,-0.017702169157954528,1.3809509277343608,2.0999911880862925,69.87178217494937,73.64903856747385,-0.2144021345544047,-1.3496776078686779,-1.4737313764120827,-1.4328936800937626,15.83197811828779,0.5952377319335902,1.5084440412158884,1.0388085365295403,-1.2153582889213936,3.2929753619804742,-0.08827487619592844,2.165891949255009,0.8476200103759766,34.317251001727804,-45.83082772244057,1.1270834127254672,12,-0.10952281951904297,-1.5523805618286133,-1.588094711303711,-0.8619041442871094,0.7095241546630895,2,0.08178827594492555,-1.9599859009380682,27.9761905670166,1.6666310631649794,28.204761505126953,2.1000005006784006,27.76666641235352,0.08178827594492555
5960,2002-12-19,27.13809585571289,27.61428642272949,27.0238094329834,27.595237731933594,4202730.0,-0.012476112985811305,1.3846130145427855,0.9142837524414062,63.97125877110591,72.37838051862735,0.24365788780177056,-0.8829475362462631,-1.1096730861298987,-1.0574609660668202,15.664205508348003,0.5904769897460902,1.498396062191791,0.5885721206665053,-1.5773080813425722,2.754452322675583,-0.4943679803380334,1.671512221671044,1.1904754638671875,8.759178506324636,-67.30098622358601,1.082940101004538,12,0.3238086700439453,-1.2095251083374023,-1.3285722732543945,-0.5190486907958984,1.7857131958007812,3,0.0894893921062836,1.3809509277343608,27.4809513092041,-1.9599859009380682,27.9761905670166,1.6666310631649794,28.204761505126953,0.0894893921062836
5961,2002-12-20,27.70000076293945,27.833332061767575,27.21428680419922,27.21428680419922,3893820.0,0.020705391793664596,-1.5490116000533911,-1.062501564625275,65.98813250339222,71.7968526779341,-0.24969832732713115,-1.3280464699575596,-1.6398777971281255,-1.585091276138197,16.066919922121944,0.695236206054684,1.5076543314207598,1.0330960273742633,-1.113985520384837,3.1801775751333636,-0.040444746505286844,2.1066368012538135,0.5763800811767616,51.82488367435517,-21.916208634054733,1.0735407738795504,12,-0.23809623718261363,-1.6309528350830043,-2.3190493583679164,-1.4976205825805629,0.9952373504638707,4,0.06498192012575021,1.3846130145427855,27.13809585571289,1.3809509277343608,27.4809513092041,-1.9599859009380682,27.9761905670166,0.06498192012575021
5962,2002-12-23,28.05714225769043,28.20952415466309,27.61904716491699,27.61904716491699,2025450.0,0.012893194401236485,-1.6956567169377477,0.9019610923056521,64.97816951343958,70.78652054773943,-0.46292101907629046,-1.518911348947455,-1.9611295810944966,-1.8850042466184576,16.632339878660645,0.5904769897461009,1.4926204203354771,1.2352375984191895,-0.8384717350386595,3.3089469318770384,0.198382931690265,2.272092265148114,0.16913572998046789,79.19704241226422,7.85950834056267,1.0368546667289251,12,-0.5952377319335938,-1.9761905670166016,-2.6761908531188965,-1.854762077331543,1.661905288696289,0,0.048879869188511726,-1.5490116000533911,27.70000076293945,1.3846130145427855,27.13809585571289,1.3809509277343608,27.4809513092041,0.048879869188511726
5963,2002-12-24,28.05714225769043,28.19047546386719,27.957143783569336,28.14285659790039,980070.0,0.0,1.5789334991724986,-0.19565236320573837,68.6346867559095,70.68532236119755,-0.34463526715737913,-1.3709251167829422,-1.9452242625014264,-1.8230128707344804,17.473897531012884,0.23333168029785512,1.409836972245234,1.0966661453247077,-0.9142603841656083,3.1075926748150238,0.0912028805795515,2.102129410069864,-1.0333328247070312,87.14851943840297,16.023288505874916,1.0054632647451571,12,-0.3809518814086914,-1.9142847061157227,-2.8011908531188965,-1.854762077331543,1.3238105773925817,1,0.030210489813646157,-1.6956567169377477,28.05714225769043,-1.5490116000533911,27.70000076293945,1.3846130145427855,27.13809585571289,0.030210489813646157
5964,2002-12-26,27.833332061767575,28.20000076293945,27.78095245361328,28.08571434020996,1454460.0,-0.007976941980308405,-1.3466794840983538,2.9444580431251666,62.7884441702263,69.57689935731021,0.004293636979877391,-0.9470163482966889,-1.7429361584688685,-1.5235889833262348,17.899255649361624,0.4190483093261683,1.372459951368306,0.7149988174438455,-1.0172771726908678,2.447274807578559,-0.15113917762350937,1.5811368125112004,-0.7861893081664988,68.27296768630833,-1.078226798192361,0.8661379950673561,12,-0.1571416854858363,-1.6904745101928675,-2.5785708427429164,-1.6309518814086879,2.0714302062988352,3,0.003935054570503249,1.5789334991724986,28.05714225769043,-1.6956567169377477,28.05714225769043,-1.5490116000533911,27.70000076293945,0.003935054570503249
5965,2002-12-27,27.49047660827637,27.9761905670166,27.30952453613281,27.928571701049805,1536150.0,-0.012318160568427161,1.5000000000000133,1.7358393603433688,54.14586421939058,67.30607021296086,0.2953448792135944,-0.4644555796594396,-1.4154380898285943,-1.122313029678022,18.637946379530952,0.6666660308837926,1.2871119138877596,0.26833381652832244,-1.272198529857281,1.808866162913926,-0.5019323566644793,1.0385999897211242,-0.3972195343017617,27.751149406563425,-36.16487176347094,0.7702661731928012,12,0.18571376800536754,-1.183334350585941,-2.2357153892517125,-1.288096427917484,2.0,4,0.025463321919274362,-1.3466794840983538,27.833332061767575,1.5789334991724986,28.05714225769043,-1.6956567169377477,28.05714225769043,0.025463321919274362
5966,2002-12-30,27.30952453613281,27.790475845336914,27.16190528869629,27.4761905670166,2063250.0,-0.00658235485408365,-1.721647100602467,0.3804334575598315,55.137346047496344,65.0922946622243,0.4521839756276691,-0.16165196264054416,-1.2772854630930048,-0.8889500887979054,19.510895548895242,0.628570556640625,1.2541176584166713,0.00476264953612926,-1.3481897842732486,1.3577150833455072,-0.6717135673685597,0.6812388664408182,-0.17199771459960544,14.090930607696597,-49.17948156688862,0.6764762169046892,12,0.36666584014892933,-0.8261909484863246,-2.1750016212463343,-1.1071443557739222,2.2428569793701207,0,0.059110678153514895,1.5000000000000133,27.49047660827637,-1.3466794840983538,27.833332061767575,1.5789334991724986,28.05714225769043,0.059110678153514895
5967,2002-12-31,27.13809585571289,27.37142944335937,26.74285697937012,27.14285659790039,1986180.0,-0.006277248810871994,1.7216441207076074,0.02856456209015629,50.72315045576293,61.80431495685252,0.5100292621146103,0.11269020938114949,-1.13495116335379,-0.6861045078307946,20.49542268845982,0.6285724639892507,1.1018187895653568,-0.22833271026611257,-1.4147917867454218,0.9581263662131967,-0.8215622485057672,0.36489682797354206,1.061904907226559,27.12421936664461,-34.928995548060584,0.5932295382396545,12,0.3380947113037145,-0.6547622680664062,-2.0083346366882324,-0.9357156753540039,2.195236206054684,1,0.057378464059136824,-1.721647100602467,27.30952453613281,1.5000000000000133,27.49047660827637,-1.3466794840983538,27.833332061767575,0.057378464059136824
5968,2003-01-02,28.238094329833984,28.27618980407715,27.319047927856445,27.46666717529297,3075450.0,0.040533369768075644,1.2584271685613733,-162.03926282051282,60.57046523185652,60.770835296508864,-0.6134187725849678,-0.8900507998181268,-2.257234830726212,-1.7551939302070743,21.374596928334523,1.1380939483642578,0.9794505127070607,0.7809514999389648,-0.37919300258784006,1.9410960024657697,0.2008792486755624,1.3610237512023673,-1.4952373504638636,97.51551172522228,32.95201001081925,0.5800722512634028,1,-0.7285709381103516,-1.7547607421875,-3.1773810386657715,-2.0357141494750977,1.3809528350830043,3,0.05244522520728623,1.7216441207076074,27.13809585571289,-1.721647100602467,27.30952453613281,1.5000000000000133,27.49047660827637,0.05244522520728623
5969,2003-01-03,28.13809585571289,28.233333587646484,27.86190414428711,28.166667938232425,2941680.0,-0.0035412614234184847,3.588285189199378,-0.03703795277537857,51.24130746677815,59.35639626269467,-0.4586314403418079,-0.6663224322595482,-2.1459883636048005,-1.6292681822930852,22.30128283658676,0.376190185546875,0.80848969328569,0.5807148933410637,-0.43531079598424327,1.5967405826663708,0.07270204867840846,1.088727738003719,-1.3952388763427699,90.9938699453171,29.218906401046965,0.5080128446626538,1,-0.6285724639892578,-1.6547622680664062,-3.0535731315612793,-1.935715675354004,1.4238090515136683,4,0.04416990352663763,1.2584271685613733,28.238094329833984,1.7216441207076074,27.13809585571289,-1.721647100602467,27.30952453613281,0.04416990352663763
5970,2003-01-06,28.071428298950195,28.452381134033203,28.042856216430664,28.13809585571289,3302880.0,-0.002369298800620867,-5.6152850738681,2.3333110814416322,53.30578905663263,57.947246990832504,-0.2745160631963621,-0.5071433085132782,-2.0776728489697938,-1.5332241908395083,22.9251873000443,0.40952491760253906,0.6205625051472978,0.4388092994689927,-0.4871872134414268,1.3648058123794122,-0.024188956986218813,0.9018075559242043,-1.2979046630859337,77.71585537157344,17.322028837676925,0.46299825645521014,1,-0.47380924224853516,-1.464284896850586,-3.038095474243164,-1.8690481185913086,0.7952384948730433,0,0.06530960767624272,3.588285189199378,28.13809585571289,1.2584271685613733,28.238094329833984,1.7216441207076074,27.13809585571289,0.06530960767624272
5971,2003-01-07,26.69047546386719,27.580951690673828,26.571428298950195,27.5476188659668,5858160.0,-0.049194249055529826,1.1855672231605108,12.856979372299946,36.36362074911958,54.76785268368583,1.0596048694634916,0.8874299533248937,-0.6922026586031329,-0.13967492422100847,22.859175869115937,1.5,0.505673547236249,-0.9219054222106884,-1.9127736767107955,0.06896283228941869,-1.417339549460742,-0.42647129496063485,1.761905670166012,6.3290882523241,-47.06419738039135,0.49543412725005426,1,0.8214292526245082,0.2619056701660121,-1.6797618865966832,-0.48809528350830433,2.2380962371826136,1,0.10490637936366998,-5.6152850738681,28.071428298950195,3.588285189199378,28.13809585571289,1.2584271685613733,28.238094329833984,0.10490637936366998
5972,2003-01-08,26.79999923706055,26.90476226806641,26.261905670166016,26.69047546386719,4152960.0,0.004103477787109178,3.029819338331144,-0.12777765415340794,39.17614403279616,51.494681270006566,0.8414941284904671,0.817573286271891,-0.7807989445315435,-0.25188070367580195,22.162800862831766,0.6428565979003942,0.45233347848448346,-0.8109530448913524,-1.8066501245261612,0.18474403474345635,-1.3088015847087568,-0.31310450507394805,1.6523818969726527,24.565149245933775,-24.45071031676506,0.4978485398174041,1,0.557144165039059,0.2714290618896449,-1.7285709381103551,-0.5976190567016637,2.9523811340331996,2,0.10270083420883935,1.1855672231605108,26.69047546386719,-5.6152850738681,28.071428298950195,3.588285189199378,28.13809585571289,0.10270083420883935
5973,2003-01-09,27.28571319580078,27.30952453613281,26.899999618530273,26.93809509277344,2940630.0,0.018123655692816598,1.0722806678892192,3.173905471770369,48.200173369648354,49.873762292164585,0.26244402010576096,0.36758227134518506,-1.2404310024589371,-0.7376315553717987,21.384004091473578,0.5095252990722585,0.3462685885431078,-0.33595333099365376,-1.311615981648508,0.6397093196612005,-0.8237846563210809,0.15187799433377336,1.079048919677735,46.739054717704015,-3.965222776666998,0.48783132532742707,1,0.07143020629882812,-0.16666603088378906,-2.235713481903076,-1.0833330154418945,2.757143020629883,3,0.07504362635761774,3.029819338331144,26.79999923706055,1.1855672231605108,26.69047546386719,-5.6152850738681,28.071428298950195,0.07504362635761774
5974,2003-01-10,26.952381134033203,27.261905670166016,26.90476226806641,26.9761905670166,1788780.0,-0.012216358772651703,-5.000032043579567,-0.06849307552180567,48.284954566303185,49.22255010848819,0.5114568292527366,0.7316770416016745,-0.857487619030401,-0.4090122980179771,20.823358788350532,0.38095092773437145,0.20771495515132088,-0.6649996757507317,-1.6521411153711547,0.3221417638696913,-1.1585703955609432,-0.1714289559405202,1.3282667236328116,31.521716415311207,-23.476746186035054,0.49357071981021217,1,0.40476226806640625,0.2547616958618164,-1.716667652130127,-0.7500009536743164,3.4380950927734375,4,0.09893990507267447,1.0722806678892192,27.28571319580078,3.029819338331144,26.79999923706055,1.1855672231605108,26.69047546386719,0.09893990507267447
5975,2003-01-13,27.671428680419922,27.847618103027344,26.81428527832031,27.0238094329834,5647110.0,0.026678442353976983,1.066669591273489,-27.20011215252744,49.74358359893603,48.623243169759284,-0.20028548663367474,-0.015545654450420443,-1.5513186862953177,-1.1157134690726807,19.25962057038185,1.0333328247070348,0.058848916511159644,0.07142887115478658,-0.8980171079844048,1.040874850293978,-0.41329411841480734,0.5561518607243805,0.5284694897460938,88.8889423481723,32.105645519772494,0.48472298956959514,1,-0.3142852783203125,-0.35238075256347656,-2.3476195335388184,-1.4690485000610352,2.923809051513672,0,0.06831870694642972,-5.000032043579567,26.952381134033203,1.0722806678892192,27.28571319580078,3.029819338331144,26.79999923706055,0.06831870694642972
5976,2003-01-14,28.11428642272949,28.68571472167969,28.05238151550293,28.452381134033203,8587530.0,0.016004151698279623,-1.7422688926419916,-0.5220578490247125,50.50506242477164,48.5990111663158,-0.5777381215518389,-0.45431842264910216,-1.9588420713509755,-1.5459573709989165,17.906760986567043,1.0142860412597692,-0.028706446057011448,0.4969056129455538,-0.4972713422184789,1.4910825681095865,-0.00018286463646077777,0.9939940905275684,-1.852380752563473,76.42436814099098,21.547788296988315,0.49708847758201613,1,-0.6404762268066371,-0.6404762268066371,-2.6892867088317836,-1.911906242370602,3.180952072143562,1,0.026761496264954943,1.066669591273489,27.671428680419922,-5.000032043579567,26.952381134033203,1.0722806678892192,27.28571319580078,0.026761496264954943
5977,2003-01-15,29.21904754638672,29.35714340209961,28.27618980407715,28.5190486907959,8869980.0,0.03929536418054225,1.2146364337980284,-2.0704223762968095,58.591559307375675,48.37913273026238,-1.5156618584811383,-1.5591332212401738,-3.0318964405949984,-2.639536038395878,16.578220684810564,1.2428569793701207,-0.009710302599835074,1.550952434539795,0.34887321991954323,2.7530316491600466,0.9499128272296709,2.151992041849919,-2.908665695190429,94.56926619611609,41.96657495778666,0.6010396073101254,1,-1.4095230102539062,-1.4095230102539062,-3.6297621726989746,-3.016667366027832,2.6333332061767614,2,-0.009941318069172866,-1.7422688926419916,28.11428642272949,1.066669591273489,27.671428680419922,-5.000032043579567,26.952381134033203,-0.009941318069172866
5978,2003-01-16,29.538095474243164,29.704761505126953,29.21904754638672,29.22381019592285,6545490.0,0.01091917617608651,-1.9999882193555987,0.4489797030525802,62.430575934288655,49.62238478220799,-1.8225752188849853,-1.8500189097170434,-3.3062797538897755,-2.945660842696938,15.169277283605737,0.4857139587402344,0.0319691038331662,1.7919051170349114,0.33056292356599926,3.2532473105038235,1.061234020300457,2.5225762137693657,-3.1058431610107426,94.23395946529132,41.81182606143468,0.7306710967344552,1,-1.5547618865966797,-1.5547618865966797,-3.605952739715576,-3.3357152938842773,1.566665649414066,3,0.007254526516018656,1.2146364337980284,29.21904754638672,-1.7422688926419916,28.11428642272949,1.066669591273489,27.671428680419922,0.007254526516018656
5979,2003-01-17,29.72857093811035,29.76666641235352,29.166667938232425,29.166667938232425,13967940.0,0.006448468014238706,-1.1355944860641345,1.7878756615040912,66.69034462668665,51.109557623325095,-1.9709862740367647,-1.9641791583617803,-3.44926344990677,-3.1245595451993466,14.781994248803365,0.5999984741210938,0.12741290589055865,1.8699995994567864,0.168568864327721,3.571430334585852,1.0192842318922537,2.720714967021319,-3.099968073364259,98.70966950018659,41.38364563116342,0.8507153675645323,1,-1.714284896850586,-1.714284896850586,-3.7654757499694824,-3.526190757751465,1.604761123657223,4,0.010571825970868254,-1.9999882193555987,29.538095474243164,1.2146364337980284,29.21904754638672,-1.7422688926419916,28.11428642272949,0.010571825970868254
5980,2003-01-21,29.56666755676269,29.733333587646484,29.38571357727051,29.733333587646484,5947620.0,-0.005446053282706198,3.1714560373536154,-0.2966099681261729,66.88035644950685,54.50030603447924,-1.7597327984655067,-1.6980652027402847,-3.2381606790667306,-2.95433643759484,14.96779320836755,0.347620010375973,0.07259803279508859,1.5866676330566385,-0.2402783857374864,3.4136136518507634,0.673194623659576,2.500140642453701,-2.6870196082080042,88.3333945274641,24.483456259247134,0.9134730093970631,1,-1.5523815155029261,-1.5523815155029261,-3.4309535026550257,-3.364287376403805,1.238094329833988,1,0.027862750120972724,-1.1355944860641345,29.72857093811035,-1.9999882193555987,29.538095474243164,1.2146364337980284,29.21904754638672,0.027862750120972724
5981,2003-01-22,29.5,29.652381896972656,28.90476226806641,29.571428298950195,4965240.0,-0.002254821468625212,5.40810888135036,0.42857142857141944,67.9450148276446,57.69684723390685,-1.399830462535295,-1.5701335267849394,-3.1116151124576987,-2.8670307142774334,14.676378926344702,0.7476196289062464,0.09178178166973439,1.4300001144409187,-0.5125552659671797,3.372555494849017,0.45872242423687126,2.401277804644966,-2.3893905743414052,82.10864827580892,13.050808230320001,0.9712776902040491,1,-1.209524154663086,-1.4857139587402344,-3.1571431159973145,-3.2976198196411133,1.585714340209961,2,0.03712670277741004,3.1714560373536154,29.56666755676269,-1.1355944860641345,29.72857093811035,-1.9999882193555987,29.538095474243164,0.03712670277741004
5982,2003-01-23,29.428571701049805,29.5238094329834,29.176189422607425,29.40476226806641,3756900.0,-0.0024212982694981067,2.24446580683059,-0.3333333333332836,60.72042857461841,59.08798670112574,-1.0240136173299987,-1.4658479522592103,-2.968390691066574,-2.770379915213642,13.965390873512446,0.347620010375973,0.10600189149105432,1.2900003433227525,-0.7452540854439995,3.3252547720895045,0.2723731289393747,2.3076275577061303,-2.105477716455617,60.77351367380227,-4.49110537877317,1.0176272143833762,1,-1.1380958557128906,-1.414285659790039,-3.0571436882019043,-3.226191520690918,1.833333969116211,3,0.06343042444552816,5.40810888135036,29.5,3.1714560373536154,29.56666755676269,-1.1355944860641345,29.72857093811035,0.06343042444552816
5983,2003-01-24,28.90476226806641,29.428571701049805,28.738094329833984,29.38095283508301,3340890.0,-0.01779934949968054,1.4166719516143869,-20.000080108951153,56.41434245146568,59.99125202169935,-0.2753455701650118,-0.9225823052361655,-2.366031543605395,-2.2264949030912113,13.00315747824515,0.6904773712158203,0.33587128845897496,0.7238099098205595,-1.3394135584585563,2.787033378099675,-0.3078018243189966,1.7554216439601156,-1.3861824892514747,16.203817026042998,-43.91401693055842,1.031611734139557,1,-0.6142864227294957,-0.8904762268066442,-2.4273815155029332,-3.0357151031494176,2.0476188659667933,4,0.10197691498585892,2.24446580683059,29.428571701049805,5.40810888135036,29.5,3.1714560373536154,29.56666755676269,0.10197691498585892
5984,2003-01-27,27.94285774230957,28.85714340209961,27.86190414428711,28.85714340209961,4374930.0,-0.03327840986326114,1.1770860062292818,1.9199995193482362,49.06445500840225,59.91579328941782,0.9407648950001075,0.05053951280581259,-1.3210119180134932,-1.2369026007010469,12.068867369536724,1.0428581237793004,0.5328737107476051,-0.24357089996338033,-2.3034882213575294,1.8163464214307687,-1.2735295606604566,0.786387760733696,-0.24443103281154777,4.325762764378782,-51.35328198581501,1.0299586606970752,1,0.8714275360107422,0.07142829895019531,-1.3500008583068848,-2.014286994934082,3.2761898040771484,0,0.11315604905220833,1.4166719516143869,28.90476226806641,2.24446580683059,29.428571701049805,5.40810888135036,29.5,0.11315604905220833
5985,2003-01-28,28.19047546386719,28.50476264953613,28.0,28.0,3661560.0,0.008861574712263343,-4.300028038131822,-0.20833255102232792,63.07055017730284,61.31195859525462,0.8655372901928402,-0.1496181789688258,-1.4597386343165013,-1.4576967347009635,11.873158482701234,0.561904907226559,0.6540043755611222,-0.03095312118529847,-2.0647025357242335,2.0027962933536365,-1.0478278284547642,0.9859215860841672,-0.3285713195800817,18.35104173102714,-41.770590659863544,1.0168747072694666,1,0.6238098144531214,-0.17618942260742543,-1.5404758453369176,-2.2619047164917028,3.5190486907958984,1,0.11148647002881185,1.1770860062292818,27.94285774230957,1.4166719516143869,28.90476226806641,2.24446580683059,29.428571701049805,0.11148647002881185
5986,2003-01-29,28.923809051513672,29.06190490722656,28.11428642272949,28.19047546386719,4255440.0,0.026013523205254963,-1.1397899941425593,3.8500160217895436,66.69163067971269,62.21196652551429,0.2895608964577221,-0.7966578033619243,-2.0830860714422954,-2.1662090322038665,11.986963804440098,0.9476184844970703,0.8335760302688122,0.6216662406921394,-1.38768677567397,2.6310192570582487,-0.3830102674909135,1.6263427488751923,-1.0619049072265625,63.89683662777153,-0.6926080128407861,1.0046765081830538,1,-0.10952377319335938,-0.9095230102539062,-2.2285714149475098,-2.9952383041381836,2.766666412353519,2,0.0650312976320997,-4.300028038131822,28.19047546386719,1.1770860062292818,27.94285774230957,1.4166719516143869,28.90476226806641,0.0650312976320997
5987,2003-01-30,28.69523811340332,29.30952453613281,28.60476112365723,29.0476188659668,3252690.0,-0.007902518568811745,-1.6428558656181131,-0.4805190414015958,61.54447954494257,62.11351137114251,0.4872557274967413,-0.46952087404905996,-1.7453778731890708,-1.9234742374889322,12.832796727920842,0.7047634124755788,0.9607421072690698,0.3152381896972649,-1.6236386875034867,2.2541150668980166,-0.6542002489031091,1.284676628297639,-0.6952381134033203,53.19149972302879,-13.091788082556995,0.9694384386003758,1,0.11904716491699219,-0.6809520721435547,-1.9297618865966797,-2.766667366027832,3.1297626495361293,3,0.08330567661991517,-1.1397899941425593,28.923809051513672,-4.300028038131822,28.19047546386719,1.1770860062292818,27.94285774230957,0.08330567661991517
5988,2003-01-31,29.71904754638672,29.72857093811035,28.576190948486328,28.69523811340332,4633020.0,0.035678722334950175,1.2100457790206618,-2.905406795165303,70.35740149214351,62.52096213397105,-0.5679078990280928,-1.4510904517696872,-2.6520436500610742,-2.925654004073131,12.738687209073573,1.1523799896240234,1.08747485285609,1.2649999618530288,-0.7621659132822316,3.292165836988289,0.2514170242853986,2.278582899420659,-1.6047611236572301,99.48981833527304,27.619337883008825,1.0135829375676297,1,-0.9214286804199219,-1.7047615051269531,-2.9476194381713867,-3.7904767990112305,1.6909523010253906,4,0.05191479038388236,-1.6428558656181131,28.69523811340332,-1.1397899941425593,28.923809051513672,-4.300028038131822,28.19047546386719,0.05191479038388236
5989,2003-02-03,29.38095283508301,29.72381019592285,29.166667938232425,29.72381019592285,3210480.0,-0.011376364292159602,2.249994436903337,-0.3348839635524239,63.325920157148666,62.12602476815347,-0.3177200362077208,-1.0699676836171967,-2.1937133245745493,-2.5749752943023623,12.639491894888089,0.5571422576904261,1.0612534255008619,0.8647624015808155,-1.1975179014985713,2.9270427046602023,-0.16637774995887966,1.8959025531205107,-1.1344760131836011,79.88985610232744,9.751897805132373,1.031140151539694,2,-0.5857152938842809,-1.3666667938232457,-2.4714288711547887,-3.452382087707523,1.3190479278564382,0,0.05348459281666962,1.2100457790206618,29.71904754638672,-1.6428558656181131,28.69523811340332,-1.1397899941425593,28.923809051513672,0.05348459281666962
5990,2003-02-04,29.90476226806641,30.0,29.152381896972656,29.38571357727051,3663030.0,0.01782819760555654,1.389257920133359,-1.5138910523153766,63.78299822075296,61.663578478498835,-0.8811942205603174,-1.527712655611193,-2.615125836572023,-3.08333120056054,12.381592208379777,0.8476181030273438,0.9879279468740165,1.2969051361084034,-0.8436315866258788,3.4374418588426856,0.22663677474126231,2.3671734974755445,-1.5366702789306714,94.94951231822583,24.54895446525765,1.0702683613671409,2,-0.9738101959228551,-1.773809432983402,-2.995238304138187,-3.9761915206909215,0.3252372741699183,1,0.04394902947360202,2.249994436903337,29.38095283508301,1.2100457790206618,29.71904754638672,-1.6428558656181131,28.69523811340332,0.04394902947360202
5991,2003-02-05,29.49047660827637,29.985713958740234,29.376190185546875,29.90476226806641,3225180.0,-0.013853501194103446,1.1157076225880713,-0.7981633845464133,52.337987720828785,60.7321961614111,-0.5234476285279825,-0.9411559749083622,-2.112813125916208,-2.651814382771036,13.031774349087472,0.6095237731933594,0.8511704046086734,0.7426194190979025,-1.2295382184542447,2.7147770566500498,-0.24345939967816932,1.7286982378739744,-0.9591938180542066,64.21406429591471,-3.0000457420073587,0.9860788187760728,2,-0.559524536132816,-1.359523773193363,-2.4988102912902868,-3.5619058609008825,0.6795234680175746,2,0.07524624223143128,1.389257920133359,29.90476226806641,2.249994436903337,29.38095283508301,1.2100457790206618,29.71904754638672,0.07524624223143128
5992,2003-02-06,29.55238151550293,29.60000038146973,29.080951690673828,29.452381134033203,2725380.0,0.0020991490930730716,4.317083654907473,-0.24138026288529268,50.12875840453725,60.03379793397462,-0.6324523075845754,-0.8287786178291725,-2.0714150965260956,-2.705001258563378,13.23041850176473,0.519048690795902,0.71876548817837,0.6669052124023445,-1.1071182063964926,2.4409286312011815,-0.2201064969970723,1.5539169218017612,-0.8742270043029805,68.5619020316523,4.568758329949418,0.8870117093994179,2,-0.621429443359375,-1.4214286804199219,-2.4726195335388184,-3.6238107681274414,0.3276176452636719,3,0.07234929432819603,1.1157076225880713,29.49047660827637,1.389257920133359,29.90476226806641,2.249994436903337,29.38095283508301,0.07234929432819603
5993,2003-02-07,29.333332061767575,29.66190528869629,29.13809585571289,29.580951690673828,2659860.0,-0.007412243700916088,1.558120255227982,-2.476186843159356,46.45601257931764,59.743970997409654,-0.3869041820259085,-0.4726966755930029,-1.7600705919807424,-2.486326556531889,13.973223785673358,0.5238094329833984,0.5716826484141073,0.3454748153686502,-1.2689797159271414,1.9599293466644419,-0.4617524502792456,1.152702081016546,-0.5229930016876203,27.46105602204815,-30.81298228487419,0.8072272656478958,2,-0.3333320617675746,-1.2023792266845668,-2.3535699844360316,-3.4047613143920863,1.1666679382324254,4,0.08494325485850496,4.317083654907473,29.55238151550293,1.1157076225880713,29.49047660827637,1.389257920133359,29.90476226806641,0.08494325485850496
5994,2003-02-10,29.61904716491699,29.761905670166016,29.28571319580078,29.28571319580078,4055730.0,0.009740288029596478,-1.857149396611411,-1.3461532536356577,50.459470185467886,58.342739887205774,-0.4580122820298449,-0.5780241042517567,-1.9286179065389852,-2.7553239084539918,14.798109691747415,0.4761924743652344,0.5030189576344597,0.4978566169738734,-0.8224610188854804,1.8181742528332272,-0.1623022009558035,1.1580154349035503,-0.6897420108450305,58.549204517625576,3.9090364238296544,0.6601588179296765,2,-0.5619039535522425,-1.4880943298339808,-2.62261867523193,-3.6904764175415004,0.8909530639648509,0,0.060466249049917487,1.558120255227982,29.333332061767575,4.317083654907473,29.55238151550293,1.1157076225880713,29.49047660827637,0.060466249049917487
5995,2003-02-11,29.56190490722656,29.89047622680664,29.38571357727051,29.738094329833984,3205020.0,-0.0019292402409930576,1.0990093512797383,-0.5285672596602419,50.54393440073362,56.54855141176365,-0.20771837829459017,-0.3920931294390222,-1.7763508005583368,-2.6836793622639625,15.704242459921492,0.5047626495361293,0.4972579646936772,0.3461905479431131,-0.7957476279724887,1.4881287238587149,-0.22477854001468955,0.9171596359009158,-0.5255302685617984,53.1579657472443,1.910072676620949,0.5709690879578014,2,-0.2738094329833949,-1.4309520721435511,-2.5654764175415004,-3.6333341598510707,1.583095550537113,1,0.03849873204330212,-1.857149396611411,29.61904716491699,1.558120255227982,29.333332061767575,4.317083654907473,29.55238151550293,0.03849873204330212
5996,2003-02-12,28.86666679382324,29.5238094329834,28.790475845336914,29.4761905670166,3160500.0,-0.023518041735983153,1.0810829828578232,3.459479940242876,45.55052644552005,54.77144551182782,0.5348018151721732,0.38198614637402883,-0.9999345023185562,-1.974489002638304,15.463483213111036,0.7714290618896449,0.6091536135947138,-0.38666658401489684,-1.4202597220334745,0.6469265540036808,-0.9034631530241839,0.1301299849943902,1.1333332061767614,6.9264474603658535,-41.335419757019935,0.516796569009288,2,0.4214286804199254,-0.7357139587402308,-1.7642855644226039,-2.876191139221188,1.458333969116211,2,0.04722861694252867,1.0990093512797383,29.56190490722656,-1.857149396611411,29.61904716491699,1.558120255227982,29.333332061767575,0.04722861694252867
5997,2003-02-13,28.928571701049805,29.00476264953613,28.60000038146973,28.86666679382324,2977800.0,0.0021445117882405995,2.777761953928923,-0.10156274447219564,50.203416643499885,52.53211386197852,0.56934915845601,0.3132649846688089,-0.9862509080199118,-2.023992979321804,14.515649365302774,0.40476226806639914,0.612653502507392,-0.3102378845214844,-1.353973180535558,0.7334974114925892,-0.8321055325285229,0.21162976348555418,1.0472378158569349,25.461252976361827,-25.74635898780651,0.5218676480070369,2,0.3714284896850586,-0.7976188659667969,-1.6964287757873535,-2.938096046447754,1.1264286041259766,3,0.04291357306102639,1.0810829828578232,28.86666679382324,1.0990093512797383,29.56190490722656,-1.857149396611411,29.61904716491699,0.04291357306102639
5998,2003-02-14,29.75238037109375,29.75238037109375,28.99047660827637,29.0238094329834,3630480.0,0.02847733647403161,1.0915019333422245,11.769195218140808,65.83332526683691,52.810714429721656,-0.27852375956815223,-0.5203452471421706,-1.7400728659124312,-2.8328414733771403,13.560209531375023,0.8238086700439453,0.5464894546060783,0.5028565406799324,-0.5580723478963527,1.5637854292562174,-0.027607903608210194,1.033320984968075,0.16839678039550776,89.29884226722297,30.832454286985467,0.5304644442881433,2,-0.4523801803588867,-1.3452377319335938,-2.5380945205688477,-3.761904716491699,0.48761940002441406,4,0.004289364013268626,2.777761953928923,28.928571701049805,1.0810829828578232,28.86666679382324,1.0990093512797383,29.56190490722656,0.004289364013268626
5999,2003-02-18,30.042856216430664,30.05238151550293,29.738094329833984,29.75238037109375,2729790.0,0.009763112790099004,1.0307614569789438,0.3986926051295745,66.0876735728619,53.066789468844874,-0.5199086720873716,-0.8285484901984574,-1.9463793326188856,-3.09647965117874,12.619611235811679,0.3142871856689453,0.5527560684990505,0.7776181221008294,-0.32179888971923276,1.8770351339208915,0.22790961619079653,1.3273266280108622,-1.442855834960934,99.34415981803521,34.32444672795748,0.5497085059100315,2,-0.7166652679443359,-1.609522819519043,-2.8047609329223633,-4.052380561828613,-0.04285621643066406,1,0.015216388890458399,1.0915019333422245,29.75238037109375,2.777761953928923,28.928571701049805,1.0810829828578232,28.86666679382324,0.015216388890458399
6000,2003-02-19,30.39047622680664,30.399999618530273,29.99047660827637,30.0476188659668,2781870.0,0.011570804316064276,1.2631573399668827,1.1803300217344077,63.65248478788257,54.323955809628636,-0.8843873357610619,-1.1713416592559724,-2.218024997822514,-3.428502214081721,11.75714052811159,0.4095230102539027,0.407651211842996,1.084047698974608,-0.1196988634092655,2.2877942613584814,0.48217441778266945,1.6859209801665465,-1.7614282226562459,99.47092245776811,32.891896499077276,0.6018732811919371,2,-0.8904762268066406,-1.7833337783813477,-3.108333110809326,-4.40000057220459,0.174524307250973,2,0.003932942714789389,1.0307614569789438,30.042856216430664,1.0915019333422245,29.75238037109375,2.777761953928923,28.928571701049805,0.003932942714789389
6001,2003-02-20,30.595237731933594,30.94761848449707,30.4761905670166,30.4761905670166,4438980.0,0.0067376866225721255,-6.920019226147561,0.347220676917603,67.76490864013999,56.283528058028935,-1.0236008576800693,-1.3595483664382257,-2.359906388383674,-3.6302314582734105,11.72370215989032,0.5571422576904297,0.3565222305199285,1.2340473175048814,-0.09943719197901757,2.5675318269887804,0.5673050627629301,1.9007895722468326,-1.8953516632080039,84.98986048416187,16.026823840496746,0.6667422547419497,2,-0.8214282989501953,-1.190476417541504,-3.2571420669555664,-4.604762077331543,0.6047630310058558,3,0.017968898645172704,1.2631573399668827,30.39047622680664,1.0307614569789438,30.042856216430664,1.0915019333422245,29.75238037109375,0.017968898645172704
6002,2003-02-21,31.29523849487305,31.40476226806641,30.761905670166016,30.833332061767575,5890290.0,0.022879402640131552,-1.1259919007910093,3.8800288392214006,65.68720281982323,58.42032697364067,-1.6208255549419022,-2.0158884434194597,-2.9789997442252663,-4.320893739266946,11.82838386113983,0.809524536132816,0.27828698010356945,1.840714740753178,0.25073698886416906,3.430692492642187,1.0457258648086736,2.6357036166976826,-2.460488481201171,95.4635122505394,29.107689077837307,0.7949888759445044,2,-1.2928571701049805,-1.6619052886962926,-3.821428298950199,-5.1880960464477575,-0.425237655639652,4,-0.031002726887432108,-6.920019226147561,30.595237731933594,1.2631573399668827,30.39047622680664,1.0307614569789438,30.042856216430664,-0.031002726887432108
6003,2003-02-24,31.85238075256348,31.88571357727051,31.29523849487305,31.29523849487305,5134290.0,0.017802780374455374,-1.119656422563274,1.2061799051913331,73.56946821266834,60.9881045322185,-1.9926069635085355,-2.467384029680506,-3.4549216217786487,-4.87098946973266,12.68310144628584,0.5904750823974609,0.3424995567125855,2.250476074218753,0.3574864197546148,4.143465728682891,1.3039812469866838,3.196970901450822,-2.8120297585400387,98.44791739751734,32.40764758702967,0.9464948272320685,2,-1.6095237731933594,-1.9785718917846715,-4.042856216430668,-5.409523963928226,-0.8223800659179688,0,-0.0564284491432574,-1.1259919007910093,31.29523849487305,-6.920019226147561,30.595237731933594,1.2631573399668827,30.39047622680664,-0.0564284491432574
6004,2003-02-25,31.10476112365723,32.152381896972656,30.99047660827637,31.94761848449707,9372300.0,-0.023471389304112855,-1.1688942848597996,-1.5128225317781678,60.975594438313394,62.147177869727365,-1.1310139983687897,-1.550217304824983,-2.632019848876066,-4.119762764087337,14.078496308973227,1.1619052886962855,0.4083257706402108,1.3447612762451193,-0.4921386185240806,3.1816611710143192,0.42631132886052114,2.2632112236297175,-1.779873871309082,51.541782205122274,-10.393804945250949,0.9184499473845997,2,-0.7285699844360387,-1.0976181030273473,-3.1214275360107457,-4.488095283508304,-0.44976043701171875,1,-0.027801575106177534,-1.119656422563274,31.85238075256348,-1.1259919007910093,31.29523849487305,-6.920019226147561,30.595237731933594,-0.027801575106177534
6005,2003-02-26,31.333332061767575,31.44761848449707,30.933332443237305,31.128570556640625,4832730.0,0.007348422873323379,1.373622310644741,-0.24293731613486896,67.44812895102856,64.58024481478387,-1.2090247435496657,-1.614012036835863,-2.8127243663885295,-4.337962468311016,15.516527220165926,0.5142860412597656,0.5314232286658367,1.416189384460445,-0.392883998450948,3.225262767371838,0.5116526930047485,2.3207260759161414,-1.669145452064484,51.13625631111247,-10.076915328670147,0.9045366914556964,2,-0.9571409225463832,-1.3261890411376918,-3.319046020507809,-4.6857137680053675,-1.1033325195312464,2,-0.04255315263436299,-1.1688942848597996,31.10476112365723,-1.119656422563274,31.85238075256348,-1.1259919007910093,31.29523849487305,-0.04255315263436299
6006,2003-02-27,30.80476188659668,31.61904716491699,30.733333587646484,31.333332061767575,5721450.0,-0.016869261594295915,-1.638302828524424,-2.5813942657004207,60.894774288778684,65.76817344203707,-0.4208849544662989,-0.9879532533149522,-2.2333066203556022,-3.7938537424482384,16.668189257893257,0.8857135772705043,0.6027997471012085,0.7935715675354018,-0.9935050153834304,2.580648150454234,-0.09996672392401607,1.6871098589948197,-0.8419918424212405,5.033535396981143,-52.967747818792766,0.8935382914594168,2,-0.23333263397216797,-0.7976188659667969,-2.790475845336914,-4.157143592834473,-0.2697620391845703,3,-0.0077832561544125545,1.373622310644741,31.333332061767575,-1.1688942848597996,31.10476112365723,-1.119656422563274,31.85238075256348,-0.0077832561544125545
6007,2003-02-28,31.08571434020996,31.24285697937012,30.761905670166016,30.761905670166016,3666810.0,0.009120422830975583,-1.970589448014677,-0.6126124500673028,65.08198169123173,65.68469082252538,-0.4064056191354055,-1.139033645797916,-2.473221719322396,-4.053142221923537,17.613766592527092,0.4809513092041051,0.6935582095619068,0.9550002098083503,-0.7805085566516645,2.690508976268365,0.0872458265783429,1.8227545930383577,-0.8601908736988548,24.832188604685545,-35.50246481852999,0.867754383230008,2,-0.14047622680664062,-1.0785713195800781,-2.933333396911621,-4.438096046447754,-1.1807136535644496,4,0.003676493371801204,-1.638302828524424,30.80476188659668,1.373622310644741,31.333332061767575,-1.1688942848597996,31.10476112365723,0.003676493371801204
6008,2003-03-03,31.261905670166016,31.30952453613281,30.923809051513672,31.176189422607425,3460380.0,0.005667919611811678,3.263133485116917,0.26471263893878233,64.41104241308432,65.49839847143899,-0.3866085891139477,-1.2582210533191116,-2.5981135827610373,-4.199353921374708,18.199294095918095,0.3857154846191371,0.8946059289023545,1.0540486335754409,-0.7405667092541677,2.848663976405046,0.1567409621606366,1.9513563049902451,-0.8051591919995218,37.24835011223269,-22.349149695804762,0.8973076714148029,3,-0.1904764175415039,-1.2547626495361328,-3.109524726867676,-4.614287376403809,-1.8369064331054652,0,-0.01253617853842548,-1.970589448014677,31.08571434020996,-1.638302828524424,30.80476188659668,1.373622310644741,31.333332061767575,-0.01253617853842548
6009,2003-03-04,30.952381134033203,31.666667938232425,30.89047622680664,31.26666641235352,3024630.0,-0.009901013053986607,-2.5434850754066547,-3.666577659101217,61.67999994873051,65.27923348931097,0.07319729766287963,-0.8695131892898722,-2.2238631142739713,-3.8571633788979014,18.9424588353385,0.7761917114257848,1.067373550003527,0.6659526824951172,-1.1137655870296967,2.4456709520199347,-0.22390645226728978,1.5558118172575242,-0.2921584056099711,23.4693543904392,-35.416638207171935,0.8898591347624083,3,0.3619050979614258,-0.9452381134033203,-2.8000001907348633,-4.304762840270996,-1.2173805236816442,1,0.0025077086081419786,3.263133485116917,31.261905670166016,-1.970589448014677,31.08571434020996,-1.638302828524424,30.80476188659668,0.0025077086081419786
6010,2003-03-05,31.21904754638672,31.423809051513672,30.96190452575684,31.0476188659668,2963310.0,0.008615376348551917,-1.6944413538352339,-0.5454556488808875,71.2931019896985,65.67125497259525,-0.07104753580922107,-1.088474811664696,-2.410317451693949,-4.078484683905238,19.438246185385033,0.47142791748046875,1.0887360572481057,0.8669048309326186,-0.950141837385118,2.6839514992503553,-0.041618503226249715,1.775428165091487,-0.3797657177375555,52.04072457370784,-12.863525515030098,0.9085233341588678,3,0.22381019592285156,-1.1428565979003906,-2.8047618865966797,-4.571429252624512,-0.9190483093261683,2,-0.018067394878178766,-2.5434850754066547,30.952381134033203,3.263133485116917,31.261905670166016,-1.970589448014677,31.08571434020996,-0.018067394878178766
6011,2003-03-06,31.70952415466309,31.74285697937012,31.10476112365723,31.16190528869629,2614500.0,0.01571081268727359,1.077525445411108,3.194441353835286,73.359999897461,66.52378798122166,-0.432301455206332,-1.480065760448042,-2.831343450836318,-4.518554952424829,20.071580945675468,0.6380958557128906,1.1066313221839295,1.2464290618896534,-0.6194239596872073,3.1122820834665106,0.3135025511012266,2.17935557267808,-0.8190479278564489,96.60198988530064,25.60516675449395,0.9329265107884286,3,-0.2666664123535192,-1.5761899948120153,-3.2952384948730504,-5.0619058609008825,-1.2995243072509801,3,-0.04665868226878411,-1.6944413538352339,31.21904754638672,-2.5434850754066547,30.952381134033203,3.263133485116917,31.261905670166016,-0.04665868226878411
6012,2003-03-07,31.69047546386719,31.80476188659668,31.323810577392575,31.71428680419922,2894850.0,-0.0006007245868145938,3.6976731188405063,-0.043481592421016534,68.82515276956441,65.99664182087679,-0.3925760510701437,-1.3624784514981805,-2.753147076575143,-4.449003107241968,21.202848470464534,0.4809513092041051,1.130103703175493,1.1204756736755392,-0.7705099609953372,3.0114613083464157,0.17498285634010102,2.0659684910109775,-0.7285709381103516,87.49992176889945,18.040821325916866,0.9454928173354378,3,-0.24761772155762074,-1.3261890411376989,-3.276189804077152,-5.042857170104984,-1.5704746246337926,4,-0.036461290010385894,1.077525445411108,31.70952415466309,-1.6944413538352339,31.21904754638672,-2.5434850754066547,30.952381134033203,-0.036461290010385894
6013,2003-03-10,31.82500076293945,32.275001525878906,31.665000915527344,32.0,3628400.0,0.004244975725455458,-1.4646542489654055,7.34940724127007,67.8511833640101,66.7605961459542,-0.5938425261740115,-1.3710579013505146,-2.8257419993503454,-4.541994862783671,22.4758779485485,0.6100006103515625,1.1211895236854659,1.1304175376892047,-0.7457732510761197,3.006608326454529,0.19232214330654074,2.0685129320718687,-0.7202396392822195,67.4978302497621,1.7438482765549281,0.9380953943826629,3,-0.32083320617675426,-1.3994045257568324,-3.4107151031494105,-5.0369052886962855,-1.9050006866455043,0,-0.06032993025187283,3.6976731188405063,31.69047546386719,1.077525445411108,31.70952415466309,-1.6944413538352339,31.21904754638672,-0.06032993025187283
6014,2003-03-11,31.40999984741211,31.95000076293945,31.29999923706055,31.795000076293945,3676400.0,-0.013040091298618717,-1.1487602263591814,2.2000108991825167,60.07623284572466,65.94149657869819,-0.14638396148953703,-0.8590476176010569,-2.3451410087840117,-4.10486373488574,23.439213662362004,0.6500015258788991,1.0718723231250848,0.6258689880371087,-1.204581285064748,2.4563192611389653,-0.2893561485138214,1.5410941245880387,-0.14140506744384496,34.12507389885245,-26.233565651103206,0.9152251365509284,3,0.09416770935058594,-0.972498893737793,-3.004047393798828,-4.6100006103515625,-1.8449993133544957,1,-0.06319645399537,-1.4646542489654055,31.82500076293945,3.6976731188405063,31.69047546386719,1.077525445411108,31.70952415466309,-0.06319645399537
6015,2003-03-12,30.70000076293945,31.40999984741211,30.375,31.40999984741211,5121000.0,-0.022604237119445814,1.915496287381395,1.8441523698173496,50.9413873834963,64.83556470033349,0.518896970538961,-0.06262431250198475,-1.5653866221680879,-3.371392030669515,23.74567513324025,1.0349998474121094,0.9014589315833739,-0.14103488922119567,-1.8799748232402926,1.5979050447978977,-1.0105048562307424,0.728435077788351,1.5750007629394567,17.105289575444427,-38.47962059406737,0.8694699670095474,3,0.6250000000000036,-0.26249980926513317,-2.2952389717102015,-3.838095664978024,-0.3800010681152308,2,-0.031433228944828695,-1.1487602263591814,31.40999984741211,-1.4646542489654055,31.82500076293945,3.6976731188405063,31.69047546386719,-0.031433228944828695
6016,2003-03-13,30.229999542236328,31.0,29.98500061035156,31.0,3845200.0,-0.01530948563592549,1.6363604837231516,1.084509085438578,40.015175006007006,62.05036395753075,1.0044196379654409,0.5425690840358577,-1.0238198327240369,-2.8928064637594915,24.804651655159347,1.014999389648441,0.8464373904366838,-0.67920274734497,-2.1832941063293205,0.824888611639377,-1.4312484268371435,0.0728429321472035,2.0070019531249983,10.698639036497948,-38.196068536330415,0.7520456794921743,3,0.9000015258789062,0.20750141143798828,-1.6990470886230469,-3.25142765045166,0.5300006866455114,3,0.0023155704890573947,1.915496287381395,30.70000076293945,-1.1487602263591814,31.40999984741211,-1.4646542489654055,31.82500076293945,0.0023155704890573947
6017,2003-03-14,30.170000076293945,30.46500015258789,29.774999618530273,30.024999618530273,3965800.0,-0.001984765691397161,-1.1395350212617472,-0.1883121708587027,32.609782583836704,58.516890643169916,1.0290841338217334,0.7381892373060666,-0.8859499658064962,-2.816272713892829,26.0942055164525,0.6900005340576172,0.72704659765256,-0.8012736320495613,-2.0403179615885705,0.4377706974894515,-1.4207957968190676,-0.18175146728005487,1.9769213836669906,15.800006256098742,-25.71837628453116,0.6195221647695061,3,0.8550004959106445,0.2675008773803711,-1.639047622680664,-3.0271434783935547,0.8250007629394531,4,0.007954914501532961,1.6363604837231516,30.229999542236328,1.915496287381395,30.70000076293945,-1.1487602263591814,31.40999984741211,0.007954914501532961
6018,2003-03-17,29.8799991607666,30.5,29.489999771118164,30.31999969482422,4329600.0,-0.009612227868544543,1.5249969601674649,-3.034476861961011,36.01719237640302,55.665467579577964,1.2320056946842932,1.094349095776007,-0.5553046303175577,-2.513917208058537,26.477854235772703,1.010000228881836,0.6711850823665841,-1.0976554870605462,-2.3113242516353623,0.11601327751426993,-1.7044898693479524,-0.4908211047731399,2.124606988708493,15.85362733369053,-23.389053334255088,0.6068343822874074,3,1.0025014877319336,0.5575017929077148,-1.3490467071533203,-2.5609512329101562,0.7700004577636719,0,0.00803218491324209,-1.1395350212617472,30.170000076293945,1.6363604837231516,30.229999542236328,1.915496287381395,30.70000076293945,0.00803218491324209
6019,2003-03-18,30.5,30.565000534057614,29.25,29.8799991607666,5438000.0,0.020749693997564655,2.5066591729248975,-1.409091106130818,41.266616986946296,52.32919146816105,0.6046741834108502,0.5379324013157749,-1.1233948428569676,-3.100420978291435,26.655677112086295,1.3150005340576136,0.5742043451241088,-0.5005118370056145,-1.6558717231840205,0.6548480491727915,-1.0781917800948158,0.07716810608358671,1.303437639206539,57.870374458480725,19.300512724305506,0.5776799430892029,3,0.2625007629394531,-0.062499046325683594,-1.934523582458496,-3.1809520721435547,0.014999389648441053,1,-0.019016390941182126,1.5249969601674649,29.8799991607666,-1.1395350212617472,30.170000076293945,1.6363604837231516,30.229999542236328,-0.019016390941182126
6020,2003-03-19,30.51000022888184,30.82500076293945,30.28000068664551,30.5,2619800.0,0.00032787635678155347,-1.422228721352617,0.016129379589557166,46.53416318453309,49.34854294450239,0.5403410739064682,0.5663845639835294,-1.0781487334067243,-3.0810118976251424,26.34558568877839,0.5450000762939382,0.4649066180622725,-0.4964878082275348,-1.6397345338152185,0.6467589173601489,-1.0681111710213784,0.07513555456630883,1.0380936464040467,72.00001307896225,27.982304130681378,0.5716233627938423,3,0.25250053405761363,-0.07249927520752308,-1.9159522056579625,-3.190952301025394,-1.1499996185302805,2,-0.03097344109259148,2.5066591729248975,30.5,1.5249969601674649,29.8799991607666,-1.1395350212617472,30.170000076293945,-0.03097344109259148
6021,2003-03-20,31.145000457763672,31.184999465942386,30.26000022888184,30.51000022888184,3706200.0,0.020812855592204027,1.5874168033825253,63.49856952124354,50.64351399259409,47.32836085817236,-0.20468264393288038,-0.02668520679616293,-1.6048657574606189,-3.673259564507795,25.59189299713428,0.9249992370605469,0.4054175785790157,0.11102428436279155,-1.016922992622284,1.2389715613478707,-0.45294935412974624,0.6749979228553293,0.17328402999362424,97.93286722385558,49.3613896365496,0.5639736384925393,3,-0.38249969482421875,-0.7074995040893555,-2.435476303100586,-3.8259525299072266,-1.8350009918212855,3,-0.02648902715728818,-1.422228721352617,30.51000022888184,2.5066591729248975,30.5,1.5249969601674649,29.8799991607666,-0.02648902715728818
6022,2003-03-21,30.32500076293945,31.364999771118164,30.229999542236328,31.364999771118164,4529600.0,-0.026328453452304168,1.182694829429684,-1.63779312333484,41.07751104394323,44.35350837816493,0.44841023447467165,0.7556419365723492,-0.6874095795507777,-2.8073902197166483,24.477681420891535,1.135000228881836,0.24113797486033306,-0.6604635238647489,-1.8239952711140113,0.5030682233845134,-1.2422293974893819,-0.07869765024011599,-1.0750007629394496,50.827464741100904,0.7896619923193171,0.5817658736246316,3,0.274999618530277,0.11250019073486683,-1.6154766082763636,-2.9440479278564418,-1.8450012207031214,4,0.014344582192855393,1.5874168033825253,31.145000457763672,-1.422228721352617,30.51000022888184,2.5066591729248975,30.5,0.014344582192855393
6023,2003-03-24,30.05500030517578,30.670000076293945,29.67499923706055,29.67499923706055,2567600.0,-0.008903559801180294,-4.236831802439471,-0.365385990877725,41.389090009290165,42.277159174116655,0.4927502430586408,0.9318599073733296,-0.3367391343248265,-2.493080688421088,22.752507731049942,0.9950008392333949,-0.006421124137517609,-0.8405949592590325,-1.9998387546470084,0.31864883612894346,-1.4202168569530222,-0.26097306156504274,-0.7627003097534164,38.061484269106636,-14.70349085996068,0.5796218976939882,3,0.27499961853027344,0.5777387619018555,-1.3395237922668457,-2.3288097381591797,-1.4300003051757812,0,0.0312760114627495,1.182694829429684,30.32500076293945,1.5874168033825253,31.145000457763672,-1.422228721352617,30.51000022888184,0.0312760114627495
6024,2003-03-25,30.239999771118164,30.670000076293945,30.05500030517578,30.05500030517578,2307000.0,0.006155363968188832,-5.648665367603848,0.4868393314259946,40.45586238672328,41.112100841141874,0.13894437126318948,0.7154335736040807,-0.42650972975189205,-2.618939485621116,21.43608583145981,0.6149997711181641,-0.21262878590544076,-0.612357425689698,-1.802840196032264,0.5781253446528645,-1.2075988108609792,-0.017116040518416753,-0.9062457801818837,33.431973698911996,-18.62220347658448,0.5952413851712817,3,0.06750011444091797,0.5225009918212891,-1.3864283561706543,-2.3947620391845703,-1.4650001525878906,1,0.013558196114925147,-4.236831802439471,30.05500030517578,1.182694829429684,30.32500076293945,1.5874168033825253,31.145000457763672,0.013558196114925147
6025,2003-03-26,30.0,30.239999771118164,29.854999542236328,30.239999771118164,2246000.0,-0.007936500427734305,2.2083383003918016,-1.297299805140577,32.4792720559516,40.27477829113572,0.30084376626599507,0.8963796343488433,-0.11528709147568605,-2.3373217416639207,20.238000837756353,0.38500022888183594,-0.44258145984306196,-0.7856905937194831,-2.011571250456747,0.44019006301778063,-1.3986309220881168,-0.17275026535084947,-0.625621093460083,19.23080829797951,-26.065246645185635,0.6129403283686321,3,0.30749988555908203,0.7625007629394531,-1.1202378273010254,-2.0809526443481445,-0.8950004577636719,2,0.017166646321614687,-5.648665367603848,30.239999771118164,-4.236831802439471,30.05500030517578,1.182694829429684,30.32500076293945,0.017166646321614687
6026,2003-03-27,30.565000534057614,30.795000076293945,29.915000915527344,30.0,2248200.0,0.018833351135253862,-1.3945597649934736,-2.3541711370192733,39.62605682459472,41.0543643178866,-0.23651120748219157,0.3293834581536679,-0.6153077545277448,-2.8547913413938275,19.282460293575088,0.8799991607666016,-0.5965529163120316,-0.20870199203491424,-1.4384805077878262,1.0210765237179942,-0.8235912499113702,0.40618726584154174,-1.1508092102261323,52.6627819968915,12.180392325838277,0.6148892578764548,3,-0.2575006484985316,0.1975002288818395,-1.5114293098449672,-2.384048461914059,-1.1599998474121023,3,-0.03942417479637739,2.2083383003918016,30.0,-5.648665367603848,30.239999771118164,-4.236831802439471,30.05500030517578,-0.03942417479637739
6027,2003-03-28,31.20000076293945,31.21500015258789,30.625,30.625,2802200.0,0.02077540382092513,-1.0521717208574102,1.0176995034146572,44.725741113208564,42.021980844198325,-0.7934842322858842,-0.3126451972985045,-1.2122248120265624,-3.4466014016926145,18.45965419320658,0.649999618530277,-0.6326775642410212,0.42058391571044496,-0.8163403626896617,1.6575081941105516,-0.1978782234896066,1.0390460549104965,-1.746793270162236,99.02601423822499,59.401355406390664,0.6184621392000529,3,-0.8925008773803675,-0.43749999999999645,-1.6107153892517054,-2.6333341598510707,-2.5850009918212855,4,-0.060576963166041886,-1.3945597649934736,30.565000534057614,2.2083383003918016,30.0,-5.648665367603848,30.239999771118164,-0.060576963166041886
6028,2003-03-31,30.8700008392334,31.32999992370605,30.11000061035156,30.11000061035156,3239200.0,-0.01057692037296476,-2.2105235419453146,1.321737774740781,45.376722451151146,42.47865922910998,-0.344513585818099,-0.014241368757552664,-0.8574765943123381,-3.0706338654739938,17.270268064318987,1.2199993133544922,-0.5676721229917838,0.1101792335510261,-1.106818233070662,1.3271767001727142,-0.4983194997598197,0.7186779668618719,-1.3785575008893645,68.81362945721415,27.316280868740435,0.6084987333108441,3,-0.35000133514404297,-0.10750007629394531,-1.0521435737609863,-2.0366668701171875,-1.720001220703125,0,-0.07742148467840537,-1.0521717208574102,31.20000076293945,-1.3945597649934736,30.565000534057614,2.2083383003918016,30.0,-0.07742148467840537
6029,2003-04-01,31.03000068664551,31.04999923706055,30.7549991607666,30.82500076293945,1929200.0,0.005183020507364633,1.4081931350185268,0.2697366604845247,53.119090242060146,43.21031779105744,-0.4709522550032226,-0.17721384349502145,-0.9964992122747915,-3.1834211286520677,15.655608671173681,0.29500007629394887,-0.44976902233068117,0.2662981033325238,-0.9537760777134388,1.4863722843784863,-0.3437389871904557,0.8763351938555033,-1.5010862196459946,79.6610739339868,33.62924578861811,0.610037090522981,4,-0.5100011825561559,-0.26749992370605824,-0.9716677665710485,-1.9561910629272496,-2.105001449584961,1,-0.07750566011687388,-2.2105235419453146,30.8700008392334,-1.0521717208574102,31.20000076293945,-1.3945597649934736,30.565000534057614,-0.07750566011687388
6030,2003-04-02,30.65500068664551,31.03000068664551,30.29999923706055,31.03000068664551,2374000.0,-0.012085078688425233,2.893341064453125,-1.8292689734738246,54.09048136030818,43.5933141652479,-0.08182576053022572,0.16165043538703827,-0.5992275821260975,-2.761617241504805,14.05627888457784,0.7300014495849609,-0.33891537937483207,-0.08049955368041495,-1.2821939196228485,1.1211948122620186,-0.6813467366516299,0.5203476292908,-1.0893645135636234,52.296840269213064,1.7214268926043133,0.6008471829712163,4,-0.1350011825561559,0.10750007629394176,-0.46333360671997426,-1.4478569030761754,-0.8500003814697301,2,-0.061327712477730834,1.4081931350185268,31.03000068664551,-2.2105235419453146,30.8700008392334,-1.0521717208574102,31.20000076293945,-0.061327712477730834
6031,2003-04-03,30.229999542236328,30.70000076293945,30.149999618530273,30.65500068664551,2000600.0,-0.013864007009933954,1.1359213952127678,1.1333363850911553,50.53956322428177,44.644653296396626,0.2232054953962752,0.4955322750047415,-0.15428494179616337,-2.2866381073711963,12.119798417795874,0.5500011444091761,-0.3038759858641171,-0.431524467468261,-1.5607242889099915,0.6976753539734695,-0.9961243781891262,0.13307544325260423,-0.6283760971937156,9.835983559271183,-43.273668949812595,0.5645999107208656,4,0.27250003814697266,0.532501220703125,-0.038332462310791016,-1.0228557586669922,-0.3400001525878871,3,-0.03721468796015659,2.893341064453125,30.65500068664551,1.4081931350185268,31.03000068664551,-2.2105235419453146,30.8700008392334,-0.03721468796015659
6032,2003-04-04,30.53499984741211,30.60000038146973,30.21500015258789,30.354999542236328,2560400.0,0.010089325497661505,1.483861440964711,-0.42352898937721517,55.87444280642525,46.25413694052274,-0.05461739849246072,0.10490678542482712,-0.433085770544416,-2.5336769126879197,10.018152855012453,0.3850002288818395,-0.29472396344499074,-0.06875038146972656,-1.0892971078188047,0.9517963448793516,-0.5790237446442674,0.4415229817048143,-0.8981088758479849,34.83602264430615,-22.036727530007575,0.5102733631745395,4,0.05749988555908203,0.22750091552734375,-0.2457137107849121,-1.3278560638427734,-0.2749996185302699,4,-0.037006686307953784,1.1359213952127678,30.229999542236328,2.893341064453125,30.65500068664551,1.4081931350185268,31.03000068664551,-0.037006686307953784
6033,2003-04-07,29.90500068664551,30.53000068664551,29.815000534057614,30.53000068664551,2905000.0,-0.02063203418748305,1.2880004882812728,-3.4722163353537066,44.67323896427405,46.722734338028374,0.6167215711546845,0.6152324360016301,0.23321892497935792,-1.8431647139707223,7.5431295264916445,0.7199993133544957,-0.37445244502221087,-0.6027495384216266,-1.4924185767469496,0.28691949990369636,-1.047584057584288,-0.15791501925896512,-0.23354753909030634,7.287469401308652,-47.41598410287608,0.44483451916266215,4,0.667499542236321,0.8575000762939418,0.5711898803710902,-0.6978569030761754,0.6599998474121023,0,-0.0431366288549665,1.483861440964711,30.53499984741211,1.1359213952127678,30.229999542236328,2.893341064453125,30.65500068664551,-0.0431366288549665
6034,2003-04-08,29.42499923706055,29.80500030517578,29.270000457763672,29.80500030517578,3160400.0,-0.016050875725253322,1.8157807559102546,0.6080017089843693,41.04045751150157,47.673977166422816,1.082828473505277,0.9896369278691033,0.7757065942252694,-1.2978319416341826,5.893228739747215,0.6350002288818395,-0.34748184357835754,-0.9835009574890101,-1.8920522843347918,-0.07494963064322846,-1.437776620911901,-0.5292252940661193,1.9400005340576136,8.806747678399573,-41.90324162014556,0.4542756634228909,4,0.8750009536743129,1.3375015258789027,1.1142868995666468,-0.2178554534912145,1.600000381469723,1,-0.009345781670706654,1.2880004882812728,29.90500068664551,1.483861440964711,30.53499984741211,1.1359213952127678,30.229999542236328,-0.009345781670706654
6035,2003-04-09,29.73500061035156,29.8799991607666,29.40999984741211,29.545000076293945,3141800.0,0.010535306077444684,-1.0434708694588533,-0.49999999999999534,37.69634361814165,47.45956458792803,0.8172236248706994,0.6362544497726041,0.5250993335544862,-1.529543398567835,5.693118306909559,0.4699993133544922,-0.2939979266406354,-0.6252495765686064,-1.5703788111744466,0.31987965803723384,-1.0978141938715282,-0.15268495926568448,1.588099174499515,32.51748624841927,-11.714367070370045,0.4725646173029204,4,0.5649995803833043,1.0275001525878942,0.9257140159606969,-0.527856826782223,1.1700000762939524,2,-0.02724067115065154,1.8157807559102546,29.42499923706055,1.2880004882812728,29.90500068664551,1.483861440964711,30.53499984741211,-0.02724067115065154
6036,2003-04-10,30.29999923706055,30.3700008392334,29.790000915527344,29.790000915527344,3319200.0,0.019001130489713303,-1.2745169904183464,2.68419414746782,49.77167565820054,48.02022398181604,0.23544051445035308,0.08091759855719616,0.0036435804722358967,-2.0169619872092497,5.771390001012558,0.6350002288818395,-0.2324198701884157,-0.06375093460082581,-1.0073664876353519,0.8798646184337002,-0.5355587111180888,0.4080568419164372,0.9820385612487748,77.44352168282661,32.63956499675262,0.47180777651726286,4,9.536743128535363e-07,0.4625015258789027,0.4595251083373988,-1.0928554534912145,0.125,3,-0.01633659882338634,-1.0434708694588533,29.73500061035156,1.8157807559102546,29.42499923706055,1.2880004882812728,29.90500068664551,-0.01633659882338634
6037,2003-04-11,30.40999984741211,30.46999931335449,29.79999923706055,30.29999923706055,2247400.0,0.003630383271330695,4.826099215497772,0.21568818113138957,53.33959905145784,48.90498804851678,0.0017807671526739455,-0.010731121093591867,-0.05326952795274309,-2.0481834107867414,6.091374613920794,0.6700000762939382,-0.09900378414824118,0.0342496871948228,-0.9050859033277554,0.973585277717401,-0.4354181080664681,0.5039174824561137,0.8317972040863033,90.47612560039818,42.96785279962093,0.46966779526128916,4,-0.25,0.35250091552734375,0.3780961036682129,-1.2028560638427734,-0.225000381469723,4,-0.01709965341574704,-1.2745169904183464,30.29999923706055,-1.0434708694588533,29.73500061035156,1.8157807559102546,29.42499923706055,-0.01709965341574704
6038,2003-04-14,30.1200008392334,30.53499984741211,30.10000038146973,30.295000076293945,2211000.0,-0.009536304164216913,-3.046503788080511,-1.590893327784765,48.892999188497356,48.43542237589869,0.19467652869169427,0.3142836018541182,0.25453622990742986,-1.6833331141151788,6.488710337690224,0.43499946594237926,-0.046409265582845194,-0.267749404907228,-1.1863212416705942,0.6508224318561382,-0.7270353232889093,0.19153651347445333,1.0823602803903185,67.1937384654355,17.165275196299675,0.4592859183816826,4,0.029999732971191406,0.6424999237060547,0.7835712432861328,-0.9128570556640625,1.5849990844726527,0,0.00464805397568524,4.826099215497772,30.40999984741211,-1.2745169904183464,30.29999923706055,-1.0434708694588533,29.73500061035156,0.00464805397568524
6039,2003-04-15,29.920000076293945,30.145000457763672,29.614999771118164,30.06999969482422,2788000.0,-0.00664013138668107,2.5333244324070012,0.8571444141689373,49.25650669645627,47.89831407991514,0.24659774998013262,0.49392825706983956,0.4812863234203064,-1.4066031397534502,6.814502304209381,0.5300006866455078,-0.08078504740074877,-0.43875017166137553,-1.3787723167426975,0.5012719734199464,-0.9087612442020365,0.03126090087928546,1.2437138300925703,45.33335367838542,-8.23592849130847,0.47001107254066027,4,0.06500053405761719,0.6800003051757812,1.044881820678711,-0.6515464782714844,2.1799983978271413,1,0.021557501875633767,-3.046503788080511,30.1200008392334,4.826099215497772,30.40999984741211,-1.2745169904183464,30.29999923706055,0.021557501875633767
6040,2003-04-16,29.565000534057614,29.920000076293945,29.399999618530273,29.920000076293945,2501200.0,-0.011864957932189446,1.9295838213644814,2.366669633660998,40.3288238267228,46.76378748018636,0.4813386881105437,0.8163557950846005,0.8425750566119632,-0.9892375810805767,7.61540772077087,0.5200004577636719,-0.11168536220688452,-0.746499729156497,-1.7475316796773726,0.2545322213643786,-1.2470157044169348,-0.2459837538960592,1.5608391033564466,14.537522665514663,-37.52932721502045,0.5005159752604375,4,0.3699998855590856,0.764999389648441,1.4058337211608922,-0.2965469360351527,2.784997940063473,2,0.04938268419074787,2.5333244324070012,29.920000076293945,-3.046503788080511,30.1200008392334,4.826099215497772,30.40999984741211,0.04938268419074787
6041,2003-04-17,30.31999969482422,30.3700008392334,29.3799991607666,29.3799991607666,2181200.0,0.025536923630252506,-1.106385353194097,-2.647892242722489,41.682411003633014,45.18689505765389,-0.29005361772837546,-0.003814987060017927,0.11612362091860717,-1.6826258673012937,7.900564437915392,0.9900016784667969,-0.1981697460551608,0.0497494697570815,-0.8714770514929207,0.9709759910070836,-0.41086379086792135,0.5103627303820844,0.7687231589968349,81.38527924062798,33.80195772207223,0.4606132606250012,4,-0.4174995422363281,-0.012499809265136719,0.561251163482666,-1.0515460968017578,2.7150001525878906,3,0.01929422815664328,1.9295838213644814,29.565000534057614,2.5333244324070012,29.920000076293945,-3.046503788080511,30.1200008392334,0.01929422815664328
6042,2003-04-21,30.76000022888184,30.85000038146973,30.15999984741211,30.6200008392334,2937600.0,0.014511891111025577,3.3125074505876286,0.1489354362854647,48.98147611788262,45.66558807472151,-0.7764314887708075,-0.4316883975629544,-0.2916234366834267,-2.051520651941061,7.723103318641838,0.6900005340576207,-0.2586728293820961,0.4680000305175831,-0.47885327991083315,1.4148533409459993,-0.0054266246966250264,0.9414266857317912,0.2923481770180665,93.87754572442859,46.95641385916812,0.4734266552142089,4,-0.6999998092651403,-0.45250034332275746,0.0237507820129359,-1.4915466308593786,1.8200016021728551,0,-0.010890799392996864,-1.106385353194097,30.31999969482422,1.9295838213644814,29.565000534057614,2.5333244324070012,29.920000076293945,-0.010890799392996864
6043,2003-04-22,30.9950008392334,31.15500068664551,30.51499938964844,30.76499938964844,2316200.0,0.007639811723112677,1.3272726011672649,1.642874659400478,49.680366823922675,46.62557799832386,-0.9393368998620453,-0.6246835981178833,-0.4839131471342313,-2.2185734328486717,8.111539095629771,0.6400012969970703,-0.2608751219363512,0.6560006141662598,-0.33367068277700795,1.6456719111095275,0.16116496569462413,1.1508362626378954,-1.7250003814697266,90.98593183840293,46.214834784096695,0.49483564847163425,4,-0.7275009155273438,-0.6875009536743164,-0.2637500762939453,-1.7265472412109375,0.9200000762939453,1,-0.026133290897211836,3.3125074505876286,30.76000022888184,-1.106385353194097,30.31999969482422,1.9295838213644814,29.565000534057614,-0.026133290897211836
6044,2003-04-23,30.649999618530273,31.104999542236328,30.60000038146973,31.0,2613200.0,-0.011130866635319592,-1.2444464224406693,-1.521731198222054,49.954076539101465,47.98754832287495,-0.4495729288104009,-0.2607606373017006,-0.10854022557690968,-1.797208371448324,8.520966424673245,0.504999160766598,-0.3328154698094501,0.2904994010925286,-0.7074878997524117,1.2884867019374688,-0.20849424932994154,0.7894930515149987,-1.3422991561889646,71.54926005682269,26.584616297791115,0.49899365042247057,4,-0.38249969482421875,-0.3424997329711914,0.010001182556152344,-1.3815460205078125,2.309999465942383,2,0.0344208912987376,1.3272726011672649,30.9950008392334,3.3125074505876286,30.76000022888184,-1.106385353194097,30.31999969482422,0.0344208912987376
6045,2003-04-24,30.51499938964844,31.0,30.45000076293945,30.67499923706055,2372200.0,-0.004404575222252682,-2.793136107128132,0.4571419229323001,52.76430362754961,48.32006254169151,-0.21489255305255384,-0.08980400043017056,0.057731335977806,-1.5976393532117719,8.599555903968376,0.5499992370605504,-0.2836395692680327,0.12974920272827362,-0.8556790469741884,1.1151774524307356,-0.36296492212295917,0.6224633275795064,-1.1703529228210492,63.9436198974439,13.934992973642672,0.49271412485123117,4,-0.24749946594238637,-0.19749927520752308,0.08500146865844371,-1.2465457916259801,2.9200019836425746,3,0.05194163906850102,-1.2444464224406693,30.649999618530273,1.3272726011672649,30.9950008392334,3.3125074505876286,30.76000022888184,0.05194163906850102
6046,2003-04-25,29.36000061035156,30.020000457763672,29.354999542236328,30.020000457763672,5217400.0,-0.037850198341760066,1.0151547553680316,4.125002980235103,40.2164943541855,46.86193979755014,0.8859077309686505,1.0227262008380613,1.253638039803402,-0.3880102645217498,9.158907172006895,1.159999847412113,-0.19037382873840158,-0.9649995803833029,-2.046791683562777,0.11679252279617103,-1.5058956319730399,-0.42410352879356594,1.7950000762939524,0.27783694086885313,-49.51641323594042,0.5408960515897373,4,0.894999504089359,0.957499504089359,1.2400002479553258,-0.09154701232909801,4.20999908447266,4,0.1018391621802397,-2.793136107128132,30.51499938964844,-1.2444464224406693,30.649999618530273,1.3272726011672649,30.9950008392334,0.1018391621802397
6047,2003-04-28,29.309999465942386,29.649999618530273,29.22500038146973,29.47500038146973,3374000.0,-0.0017030362183148018,-1.5373158122480373,0.2500014449614182,44.51612086641747,46.37561998398571,0.8531863113085301,0.9738004708745187,1.34281383834605,-0.28706872668544037,9.270442788318414,0.4249992370605433,-0.09548747440966565,-0.920500659942622,-2.0106283645544316,0.16962704466918765,-1.4655645122485268,-0.37543680763671716,1.8090011978149398,4.404096944684921,-48.669843749923984,0.5450638523059057,4,0.8800010681152344,0.985000610351559,1.2900013923644984,-0.04154586791992543,4.079999923706058,0,0.12708974579812238,1.0151547553680316,29.36000061035156,-2.793136107128132,30.51499938964844,-1.2444464224406693,30.649999618530273,0.12708974579812238
6048,2003-04-29,28.479999542236328,29.149999618530273,28.35000038146973,29.149999618530273,5301200.0,-0.028317978124513532,1.3880571521295297,4.0605839922319324,41.818186622206994,45.54913997573579,1.5936799373875878,1.7028741333086543,2.1765935621554995,0.5812746411321825,10.41795559405448,0.9599990844726562,-0.14966257081601952,-1.6310005187988281,-2.9299461057406795,-0.33205493185697676,-2.2804733122697556,-0.9815277253279007,2.5632411102294945,4.718664260152618,-51.72596238646463,0.6494727934709262,4,1.2725009918212926,1.3600006103515625,2.0387511253356934,0.7884540557861328,4.6100006103515625,1,0.14396075683702136,-1.5373158122480373,29.309999465942386,1.0151547553680316,29.36000061035156,-2.793136107128132,30.51499938964844,0.14396075683702136
6049,2003-04-30,28.625,28.875,28.479999542236328,28.479999542236328,5402400.0,0.005091308289827623,-4.448264975928021,-0.21641856903320209,40.10694750813943,45.524487051448745,1.3920551300380026,1.442412054970852,2.027771416389914,0.4804881393087044,11.627481417702523,0.3950004577636719,-0.24033421596878313,-1.3657500267028801,-2.749027286737018,0.01752723333125772,-2.057388656719951,-0.6741113966858094,2.2566462362060555,10.377345589309513,-47.065884890126895,0.6916386300170696,4,1.1275005340576207,1.2150001525878906,1.8563694953918457,0.6434535980224609,4.215000152587891,2,0.1149345298000819,1.3880571521295297,28.479999542236328,-1.5373158122480373,29.309999465942386,1.0151547553680316,29.36000061035156,0.1149345298000819
6050,2003-05-01,28.774999618530273,28.95499992370605,28.625,28.8700008392334,2873000.0,0.0052401613460357765,1.4905711982495937,-0.6551787640419878,35.322433607215515,44.81782289629125,1.2496200008869565,1.20618778603367,1.8644077771356464,0.36910447197369933,12.561480696793456,0.32999992370605113,-0.28379395216959225,-1.1217503547668457,-2.568999346623137,0.3254986370894457,-1.8453748506949914,-0.3981258588387,1.9547478663916031,25.449054948769827,-28.247134470393405,0.7236244959281461,5,0.9775009155273473,1.0650005340576172,1.7600007057189941,0.7696437835693359,3.8500003814697266,3,0.14543873228228876,-4.448264975928021,28.625,1.3880571521295297,28.479999542236328,-1.5373158122480373,29.309999465942386,0.14543873228228876
6051,2003-05-02,29.104999542236328,29.30500030517578,28.72500038146973,28.72500038146973,2915800.0,0.01146828594546867,-2.0526379191784714,-3.9999397687118163,37.95013772358069,43.5921186302577,0.8148363922503137,0.8301463066028951,1.5180018382472156,0.07159171108676077,13.153380218777109,0.5799999237060511,-0.3111282130290576,-0.7355004310607924,-2.2152975744077708,0.7442967122861859,-1.4753990027342816,0.0043981406126967215,1.4819631164784184,58.0768926044713,8.659968975951074,0.7398985716734886,5,0.6475009918212926,0.7350006103515625,1.4300007820129395,0.43964385986328125,3.920001983642578,4,0.1487717539651947,1.4905711982495937,28.774999618530273,-4.448264975928021,28.625,1.3880571521295297,28.479999542236328,0.1487717539651947
6052,2003-05-05,29.40500068664551,29.4950008392334,29.024999618530273,29.29999923706055,2236600.0,0.010307546783288268,2.298233872964753,0.2763202144266172,43.41014054954116,42.89542682199308,0.3379550526188666,0.4649880238037625,1.182175892306418,-0.18959006012517676,13.67169157010828,0.470001220703125,-0.24740062112755012,-0.3789993286132791,-1.8332151729620776,1.0752165157355194,-1.1061072507876801,0.3481085935611219,1.0477442354345357,92.13972780729985,43.11372741876944,0.7271079221743997,5,0.322499275207516,0.43499946594237926,1.1299996376037562,0.139642715454098,4.670000076293935,0,0.1416425407556705,-2.0526379191784714,29.104999542236328,1.4905711982495937,28.774999618530273,-4.448264975928021,28.625,0.1416425407556705
6053,2003-05-06,28.614999771118164,29.51499938964844,28.1299991607666,29.38999938964844,5528000.0,-0.026866209728950374,1.7024404767442824,-7.380846851101739,39.152122942902636,41.69520975574877,0.8435585383913278,1.2157207191398172,1.9084723886962713,0.631152780251039,14.027089355531603,1.3850002288818395,-0.26835150683636044,-1.1045001983642564,-2.647821836193284,0.43882143946477115,-1.876161017278772,-0.33283937944974085,1.7115804785252635,35.0180888232142,-13.877058950750708,0.7716608189145142,5,0.9499998092651367,1.114999771118164,1.9200005531311035,1.4534530639648438,4.410001754760742,1,0.16687051045689016,2.298233872964753,29.40500068664551,-2.0526379191784714,29.104999542236328,1.4905711982495937,28.774999618530273,0.16687051045689016
6054,2003-05-07,29.149999618530273,29.239999771118164,28.61000061035156,28.614999771118164,4711800.0,0.018696482673122405,-1.311931293221698,-0.6903227235475193,46.650519124892355,41.01590036656464,0.08203435276660898,0.6946787895609354,1.338773122603211,0.13085018396322567,13.775026421252988,0.6299991607666051,-0.36681493860575287,-0.5557503700256348,-2.1149381949312875,1.003437454880018,-1.3353442824784594,0.22384354242718985,1.0008541440030072,73.6462302672076,19.56216142771433,0.7795939124528263,5,-0.07499980926513672,0.49250030517578125,1.4912505149841309,0.9184532165527344,3.375001907348633,2,0.135162970347108,1.7024404767442824,28.614999771118164,2.298233872964753,29.40500068664551,-2.0526379191784714,29.104999542236328,0.135162970347108
6055,2003-05-08,28.92499923706055,29.07500076293945,28.45000076293945,28.649999618530273,2546200.0,-0.007718709585392003,1.1739029479180412,0.5140181251648943,37.68756140378052,40.73490781651964,0.06456412322082272,0.9021375399001421,1.5183754825879916,0.3739286777633808,13.689852787240643,0.6999988555908239,-0.5079309967946557,-0.7402506828308084,-2.3378460946383335,0.8573447289767167,-1.539048388734571,0.05854702307295412,1.0641861573313953,57.40071804434148,6.490404154131326,0.798797705903762,5,-0.03499984741211293,0.7175006866455043,1.7162508964538539,1.1434535980224574,3.174999237060536,3,0.13535007843703561,-1.311931293221698,29.149999618530273,1.7024404767442824,28.614999771118164,2.298233872964753,29.40500068664551,0.13535007843703561
6056,2003-05-09,29.80500030517578,29.85000038146973,28.93000030517578,28.934999465942386,4163200.0,0.030423546804720925,-1.0909112583527942,3.16364380388262,42.17854954775097,40.47517767000114,-0.8333065811655231,-0.01775956518513766,0.6193060770280816,-0.47866375679871,13.963553097848013,0.9250011444091797,-0.6188501411165355,0.16450033187866353,-1.406811557266149,1.735812221023476,-0.621155612693741,0.950156276451068,-1.6750011444091797,97.38371835134204,49.76418495226928,0.7856559445724063,5,-0.8150005340576172,-0.16250038146972656,0.836249828338623,0.26345252990722656,1.7299995422363281,4,0.09461498627579323,1.1739029479180412,28.92499923706055,-1.311931293221698,29.149999618530273,1.7024404767442824,28.614999771118164,0.09461498627579323
6057,2003-05-12,29.88999938964844,30.274999618530273,29.649999618530273,29.649999618530273,3381800.0,0.0028518397450880695,-4.208338300391802,0.27586153977695527,40.722075937090565,40.35338759387709,-0.9246135699352429,-0.15147967500057646,0.5067758810555034,-0.5424768138282765,14.20105398199314,0.625,-0.7483280536257908,0.2754994392395069,-1.2589780051791202,1.809976883658134,-0.4917392829698066,1.0427381614488205,-1.7256002044677778,82.0512752112312,38.26835708915013,0.7672387222093142,5,-0.6875000000000036,-0.24749946594238637,0.7425007820129359,0.17845344543456676,1.835000991821289,0,0.10488465039300676,-1.0909112583527942,29.80500030517578,1.1739029479180412,28.92499923706055,-1.311931293221698,29.149999618530273,0.10488465039300676
6058,2003-05-13,30.26000022888184,30.354999542236328,29.774999618530273,29.88999938964844,1992000.0,0.01237875031076574,1.0714302744200725,1.5416716337251122,46.73913736857486,41.09029757836991,-1.134916938322064,-0.5380399246639485,0.10729569832797026,-0.8852753778912046,14.516058593553987,0.5799999237060547,-0.6970665858290346,0.6385003089904835,-0.9069248139034976,2.1839254318844645,-0.13421225245650703,1.411212870437474,-2.011177026367193,95.013156208449,52.481137658738575,0.7727125614469902,5,-1.0175008773803746,-0.6175003051757848,0.4175000190734828,-0.19154739379883168,1.8649997711181605,1,0.12607404181102266,-4.208338300391802,29.88999938964844,-1.0909112583527942,29.80500030517578,1.1739029479180412,28.92499923706055,0.12607404181102266
6059,2003-05-14,30.565000534057614,30.670000076293945,30.104999542236328,30.26000022888184,2910000.0,0.010079322632809085,1.1941794317205416,0.8243232793949918,50.40651314224496,42.76630641559541,-1.269265160548084,-0.8350544804592808,-0.21426919277674372,-1.1531161242482675,14.072129257907001,0.5650005340576172,-0.6675669042703518,0.9112505912780726,-0.686438472455464,2.508939655011609,0.11240605941130255,1.7100951231448427,-2.189806751159665,95.2702894273569,53.15624869341639,0.7988445318667686,5,-1.1650009155273402,-0.922500610351559,0.1024999618530309,-0.4965476989746058,1.4899997711181676,2,0.08048424501351437,1.0714302744200725,30.26000022888184,-4.208338300391802,29.88999938964844,-1.0909112583527942,29.80500030517578,0.08048424501351437
6060,2003-05-15,31.024999618530273,31.024999618530273,30.565000534057614,30.565000534057614,3089800.0,0.015049863452810897,1.0000000000000155,1.5081922105210963,65.26120868128004,45.800869855339776,-1.5383069663611408,-1.2438380947074457,-0.6944259302667461,-1.5674291024701041,13.482077181152624,0.4599990844726598,-0.5341950958198041,1.2982497215270996,-0.4118299002043173,3.0083293432585165,0.44320991066139115,2.153289532392808,-2.4662213321606465,100.0,50.42135858046631,0.8550398108657091,5,-1.447500228881836,-1.3824996948242188,-0.49374914169311523,-0.9565467834472656,1.3649997711181712,3,0.048348168438098194,1.1941794317205416,30.565000534057614,1.0714302744200725,30.26000022888184,-4.208338300391802,29.88999938964844,0.048348168438098194
6061,2003-05-16,30.90500068664551,31.0,30.67499923706055,30.95000076293945,1899400.0,-0.0038678141292575186,3.4828139593006706,-0.09782644751462065,64.4343962009078,48.136898261047186,-1.2696430315130058,-1.136008990313588,-0.6122066028088717,-1.4109500571169526,13.594602917864268,0.350000381469723,-0.3896789520798336,1.1490007400512745,-0.622705946959659,2.920707427062208,0.26314739654580777,2.0348540835567412,-2.09960026705982,91.27280495383549,34.4935954375438,0.8858533435054675,5,-1.3275012969970739,-1.2625007629394567,-0.37375020980835316,-0.8365478515625036,1.5650005340576136,4,0.038666809931246826,1.0000000000000155,31.024999618530273,1.1941794317205416,30.565000534057614,1.0714302744200725,30.26000022888184,0.038666809931246826
6062,2003-05-19,30.42499923706055,31.0,30.42499923706055,30.90500068664551,2013800.0,-0.015531513959563759,-1.395829276918355,10.666680795152788,68.79225650083006,51.430246434150234,-0.7037453888342,-0.7192690992652757,-0.17572725984383197,-0.90259185712112,14.29407372246545,0.5750007629394496,-0.22797324215683545,0.6857493400573773,-1.0519998986135342,2.4234985787282888,-0.18312527927807665,1.5546239593928313,-1.3976388975804,51.99996948242216,-10.895091089289082,0.8688746193354556,5,-0.6874990463256871,-0.7824993133544957,0.10625123977660778,-0.2874984741210973,2.5450019836425746,0,0.036483176275629026,3.4828139593006706,30.90500068664551,1.0000000000000155,31.024999618530273,1.1941794317205416,30.565000534057614,0.036483176275629026
6063,2003-05-20,30.184999465942386,30.645000457763672,30.03000068664551,30.47500038146973,2368400.0,-0.007888242469561768,-1.0500044504914496,0.6041667494506455,64.80074730392596,53.44693845404286,-0.24319541556103275,-0.5724118744951348,0.012727438810266278,-0.6353430392221391,14.872702426742357,0.6149997711181605,-0.09821154128049159,0.4862496376037626,-1.1638155041050595,2.1363147793125847,-0.33878293325064845,1.3112822084581737,-0.9578751985572218,15.577783485985341,-51.73136575312201,0.8250325708544114,5,-0.4474992752075231,-0.5424995422363317,0.2762508392333949,0.009644508361812854,2.2700023651123082,1,0.051018749139449815,-1.395829276918355,30.42499923706055,3.4828139593006706,30.90500068664551,1.0000000000000155,31.024999618530273,0.051018749139449815
6064,2003-05-21,31.70499992370605,31.739999771118164,30.13999938964844,30.209999084472656,5053600.0,0.05035615321042752,1.044728224240743,-5.155159032911514,72.0632446627298,57.26645881614834,-1.5227930280205122,-2.117908080433036,-1.5288395342599692,-2.1154054733063283,15.637701413251703,1.600000381469723,0.020373867406263457,1.9535000801086397,0.11832286990346574,3.7886772903138137,1.0359114750060527,2.8710886852112267,-2.2980881212063764,97.95322420170146,24.30191126493419,0.9175886051025876,5,-1.3699998855590785,-1.7700004577636683,-1.2487492561340297,-1.279403686523434,0.7850017547607528,2,0.013247124343309435,-1.0500044504914496,30.184999465942386,-1.395829276918355,30.42499923706055,3.4828139593006706,30.90500068664551,0.013247124343309435
6065,2003-05-22,32.09999847412109,32.279998779296875,31.309999465942386,31.75,4749000.0,0.012458557053005803,1.732395955341083,0.23411256029833302,72.33406498125935,60.617071642093705,-1.5869387046833516,-2.5171285828722816,-1.9183704426761778,-2.462289220020292,16.863054524454235,0.9699993133544886,0.2623273240774253,2.269248676300041,0.17643836367805577,4.362058988922026,1.2228435199890484,3.3156538326110336,-2.4131161153871936,91.99997965493034,15.702023918055147,1.0464051563109933,5,-1.1349992752075124,-1.8949995040893484,-1.8074979782104421,-1.6744022369384695,0.43000030517578836,3,-0.0014018121833115904,1.044728224240743,31.70499992370605,-1.0500044504914496,30.184999465942386,-1.395829276918355,30.42499923706055,-0.0014018121833115904
6066,2003-05-23,32.34999847412109,32.650001525878906,32.009998321533196,32.09999847412109,1951600.0,0.007788162363981055,-1.9767569773425218,0.7142888283378892,72.12620198060435,64.1064189802619,-1.6069543282824732,-2.6684530794359453,-2.144733185631946,-2.659342918877556,17.117374274641197,0.6400032043457102,0.43719532091351354,2.3697487831115644,0.008557468889499376,4.730940097333626,1.1891531260005337,3.550344440222595,-2.300079816508376,88.54950550910512,13.666550395897687,1.1805956571110312,5,-1.1374979019164968,-1.9599981307983327,-2.2174983024597097,-1.9124975204467702,-0.3599987030029226,4,0.001236504402291061,1.732395955341083,32.09999847412109,1.044728224240743,31.70499992370605,-1.0500044504914496,30.184999465942386,0.001236504402291061
6067,2003-05-27,33.03499984741211,33.22499847412109,32.290000915527344,32.35499954223633,3148200.0,0.021174695690913348,-1.3086429055835858,2.720001220703125,83.74045270256701,68.21767623959437,-2.010329750637979,-3.225448518975984,-2.795715918988517,-3.284139992915364,17.416155966261446,0.9349975585937429,0.7304312264846402,2.8685001373291,0.16681264252768102,5.570187632130523,1.5176563899283906,4.21934388472981,-2.569067930876809,94.05324700211769,13.544055579683643,1.3508437474007107,5,-1.4075002670288086,-2.3575010299682653,-2.929999828338623,-2.597498893737793,-1.3150005340576207,1,-0.017103031007074332,-1.9767569773425218,32.34999847412109,1.732395955341083,32.09999847412109,1.044728224240743,31.70499992370605,-0.017103031007074332
6068,2003-05-28,32.580001831054695,33.25,32.529998779296875,33.075000762939446,3293000.0,-0.01377321079034477,-1.420151689031075,-0.7279392790225194,76.50697508919892,71.1177275670337,-1.33167044773192,-2.579807540446396,-2.3019359621041957,-2.788536101867109,16.866588727316362,0.720001220703125,0.9440257016643336,2.208502006530768,-0.5753237026729465,4.992327715734483,0.816589151928909,3.600414861132627,-1.6174379341539513,78.45665474420701,-2.8000058584024146,1.391912854601858,5,-0.9400014877319407,-1.8900022506713938,-2.396251678466804,-2.142500877380378,-0.2050018310546946,2,0.011970514663283138,-1.3086429055835858,33.03499984741211,-1.9767569773425218,32.34999847412109,1.732395955341083,32.09999847412109,0.011970514663283138
6069,2003-05-29,31.915000915527344,32.630001068115234,31.76499938964844,32.630001068115234,4506000.0,-0.020411322226921547,1.4195845982297575,1.44444786954482,71.63532376622696,71.82596257647225,-0.5085085665520914,-1.745165840698732,-1.625068413323973,-2.084787330163117,15.910708104479115,0.8650016784667933,1.1640079672393426,1.3790010452270494,-1.3587250639053465,4.116727154359445,0.010137990660851415,2.7478640997932473,-0.49494979800675054,31.185633146170577,-50.8956066380924,1.368863054566197,5,-0.27500057220458984,-1.225001335144043,-1.6275010108947754,-1.4774999618530273,0.34499740600585227,3,0.016919971801242495,-1.420151689031075,32.580001831054695,-1.3086429055835858,33.03499984741211,-1.9767569773425218,32.34999847412109,0.016919971801242495
6070,2003-05-30,32.959999084472656,33.029998779296875,32.025001525878906,32.150001525878906,4250600.0,0.03274316587711268,1.1157904881221992,-1.1328634765489536,72.29682077870544,72.69956530733864,-1.3970797238841186,-2.593530352133527,-2.6461347013109986,-3.083503162876063,15.168137721694968,1.1149978637695312,1.3561097385289251,2.2147492408752427,-0.5950409538788222,5.024539435629311,0.8098541434982067,3.619644338252275,-1.1949996948242152,80.47132684620992,0.31229138452475524,1.4048950973770338,5,-1.3199987411499023,-2.2699995040893555,-2.672499179840088,-2.52249813079834,-1.2249984741210973,4,-0.014259630432673975,1.4195845982297575,31.915000915527344,-1.420151689031075,32.580001831054695,-1.3086429055835858,33.03499984741211,-0.014259630432673975
6071,2003-06-02,33.435001373291016,33.634998321533196,33.049999237060554,33.22499847412109,4031600.0,0.014411477609601375,-1.089277320999178,0.25926361992314945,73.74415211775738,73.24977593144169,-1.648855062737443,-2.874905003792044,-3.1116632048085826,-3.4869412536102686,15.144777387113662,0.6749992370605398,1.5279363363102405,2.4732514381408706,-0.4685622131749341,5.415065089456675,1.0023446124829718,3.944158263798773,-1.6700019836425746,89.3049699209932,8.99759341024118,1.4709068256579017,6,-1.6025018692016602,-2.552502632141117,-3.1425013542175293,-2.997500419616699,-0.920001983642571,0,-0.027067520766339337,1.1157904881221992,32.959999084472656,1.4195845982297575,31.915000915527344,-1.420151689031075,32.580001831054695,-0.027067520766339337
6072,2003-06-03,33.56999969482422,33.80500030517578,32.799999237060554,33.275001525878906,2692400.0,0.0040376346938344465,1.6274558691532675,1.4047337923016363,72.89073685149137,74.14866365894895,-1.4425157221801186,-2.8268049907980775,-3.2089886343365883,-3.5506126169072445,15.30348623196598,1.0050010681152273,1.5832768306340625,2.399999809265136,-0.6649088321065761,5.464908450636848,0.8675454885792817,3.932454129950994,-1.5449981689453125,88.48036740754036,9.618713093881482,1.5324543206858563,6,-1.5974998474121094,-2.6024999618530273,-3.283749580383301,-3.1324987411499023,-1.4899978637695241,1,-0.04706583074380122,-1.089277320999178,33.435001373291016,1.1157904881221992,32.959999084472656,1.4195845982297575,31.915000915527344,-0.04706583074380122
6073,2003-06-04,33.389999389648445,34.06999969482422,33.220001220703125,33.75,4505800.0,-0.005361939434379126,-1.4285776566757493,-1.2203486267004362,69.88036450370674,73.9061214190575,-0.8493992613336019,-2.3934448696029875,-2.983926069550648,-3.307363388136878,14.62694957693753,0.8499984741210938,1.66000562036686,1.9812495231628482,-0.9880761064709702,4.95057515279667,0.4965867083459372,3.465912337979759,-1.0089981079101662,70.49890606743682,-6.027449906162786,1.4846628148169103,6,-0.6999998092651438,-2.2899999618530344,-3.1474990844726634,-2.952498435974128,-1.0750007629394602,2,-0.05001497774245811,1.6274558691532675,33.56999969482422,-1.089277320999178,33.435001373291016,1.1157904881221992,32.959999084472656,-0.05001497774245811
6074,2003-06-05,33.09000015258789,33.330001831054695,32.65999984741211,33.325000762939446,4030400.0,-0.00898470328075418,4.4693426338240485,0.6527783664646225,64.86681923629683,73.07642744739499,-0.3713260117299484,-1.8794990261534288,-2.647385502235533,-2.939895230241447,13.652083160121196,0.7299995422363352,1.7596435734171934,1.4842502593994134,-1.374852265658447,4.34335278445727,0.05469899687048496,2.9138015219283417,0.9799995422363281,52.07821908506875,-20.591608461994127,1.4295512625289284,6,-0.1725006103515625,-1.9900007247924805,-3.2937498092651367,-2.777499198913574,-1.3500003814697266,3,-0.021607740987936275,-1.4285776566757493,33.389999389648445,1.6274558691532675,33.56999969482422,-1.089277320999178,33.435001373291016,-0.021607740987936275
6075,2003-06-06,32.84000015258789,33.415000915527344,32.705001831054695,32.900001525878906,4160400.0,-0.0075551525792437735,-3.303050620181168,0.2553243295889954,63.67491009848928,72.13739501604888,-0.005942809264894322,-1.3925555111367416,-2.355258697066702,-2.6346762285122978,12.497819478581343,0.7099990844726491,1.9155794101249484,1.0385002136230455,-1.5731863737570748,3.6501868010031657,-0.2673430800670147,2.3443435073131056,1.2299995422363281,12.765980471994437,-55.17333567736398,1.3058432936900597,6,0.0774993896484375,-1.7400007247924805,-3.0437498092651367,-2.527499198913574,-1.4449996948242188,4,-0.017661444225328005,4.4693426338240485,33.09000015258789,-1.4285776566757493,33.389999389648445,1.6274558691532675,33.56999969482422,-0.017661444225328005
6076,2003-06-09,32.625,32.875,32.580001831054695,32.75,2449400.0,-0.006546898647652677,-1.7442157558553317,2.0832856507088815,66.15272798565985,70.18320338083697,0.2818032441188407,-1.007089735064067,-2.117975939040754,-2.372217870816609,12.446258423443682,0.2949981689453054,1.8817641485658712,0.6825000762939446,-1.775305067568958,3.1403052201568507,-0.5464024956375084,1.9114026482253976,1.4167996978759732,3.0200156684429853,-64.17048332375869,1.2289025719314528,6,0.2924995422363281,-1.5250005722045898,-2.828749656677246,-2.3124990463256836,-1.510000228881836,0,-0.027279674778496243,-3.303050620181168,32.84000015258789,4.4693426338240485,33.09000015258789,-1.4285776566757493,33.389999389648445,-0.027279674778496243
6077,2003-06-10,33.025001525878906,33.25,32.779998779296875,32.900001525878906,3504000.0,0.012260583168702155,-1.575310396722545,-1.0,70.37304404388597,69.50165548691331,-0.1338404454960198,-1.2228801259360935,-2.5110584750256777,-2.73959328232106,13.108169636381973,0.625,1.8282126659151672,0.9257514953613253,-1.3758025997933814,3.2273055905160355,-0.2250255522160316,2.0765285429386786,0.9583262573242166,29.865794149423365,-42.041828914544595,1.1507770475773547,6,-0.10750198364257812,-1.925002098083496,-3.2287511825561523,-2.71250057220459,-1.6400012969970668,1,-0.015442910300271007,-1.7442157558553317,32.625,-3.303050620181168,32.84000015258789,4.4693426338240485,33.09000015258789,-0.015442910300271007
6078,2003-06-11,34.075000762939446,34.11999893188477,33.025001525878906,33.34000015258789,4105800.0,0.03179407081140462,1.65454898551794,5.880004882812443,68.23078103601924,69.12337296133468,-1.0610536913793993,-2.0790064490918923,-3.5311564732337146,-3.755623769623604,14.179746924355035,1.0949974060058665,1.7884380829487299,1.7850007057189856,-0.5070683720262892,4.077069783464257,0.6389661668463518,2.931035244591623,-1.4949989318847514,97.07803547675043,27.28914576271309,1.1460345388726358,6,-1.00250053405761,-2.950001716613759,-4.291250705718987,-3.7624998092651296,-1.81500244140625,2,-0.05854728942675613,-1.575310396722545,33.025001525878906,-1.7442157558553317,32.625,-3.303050620181168,32.84000015258789,-0.05854728942675613
6079,2003-06-12,33.025001525878906,34.595001220703125,32.775001525878906,34.075000762939446,5476400.0,-0.030814356964080747,-1.3483878589201201,-1.4285692042600053,56.46403360986122,67.36417438701865,0.18210808592121452,-0.8803991421494857,-2.467998643878609,-2.680457969748211,15.856369865005892,1.8199996948242188,1.5789673467071594,0.6120014190673828,-1.5506739066647839,2.7746767447995495,-0.46933624379870054,1.6933390819334662,-0.4141997528076118,22.084358789897873,-43.04041221778223,1.0813376628660833,6,0.5625,-1.5025005340576172,-3.377501964569092,-2.8225011825561523,-0.7800025939941335,3,-0.021498951290389923,1.65454898551794,34.075000762939446,-1.575310396722545,33.025001525878906,-1.7442157558553317,32.625,-0.021498951290389923
6080,2003-06-13,32.525001525878906,33.029998779296875,32.125,33.029998779296875,3826000.0,-0.015140044720609369,2.5841730748893355,0.48095011462265674,51.181654831916376,64.85723024414743,0.6860613188850238,-0.27643377740194097,-1.9482895731884184,-2.155358251256388,16.91931358670839,0.904998779296875,1.4466775696217837,0.037001323699954014,-2.0246806854639203,2.0986833328638284,-0.9938396808819832,1.0678423282818912,2.0699996948242188,16.194385756823205,-44.068451557141145,1.0308410045819378,6,0.8349990844726562,-1.0025005340576172,-3.1662516593933105,-2.3225011825561523,-0.845001220703125,4,-0.024135333372272028,-1.3483878589201201,33.025001525878906,1.65454898551794,34.075000762939446,-1.575310396722545,33.025001525878906,-0.024135333372272028
6081,2003-06-16,32.09999847412109,32.55500030517578,31.875,32.525001525878906,3708400.0,-0.013066964852243346,1.804121440931257,0.8415947787463693,43.456953720170425,61.58680989622288,1.00775569016227,0.2558008430366314,-1.4944085116310575,-1.7064075449260407,17.92802387173829,0.6800003051757812,1.3809831309141174,-0.44775161743164915,-2.3815663501359836,1.4860631152726853,-1.4146589837838164,0.5191557489205181,2.4950027465820384,8.271999012666772,-45.74545608311486,0.9669073663521663,6,1.1350021362304759,-0.3374977111816335,-2.8337488174438406,-1.8974981307983327,-0.7449989318847585,0,-0.02196255607070452,2.5841730748893355,32.525001525878906,-1.3483878589201201,33.025001525878906,1.65454898551794,34.075000762939446,-0.02196255607070452
6082,2003-06-17,31.53499984741211,32.40999984741211,31.5,32.075000762939446,4089000.0,-0.017601204160943462,-1.9836030717663005,1.2705812659318185,42.798057685785665,58.57766469423165,1.4010701383847248,0.9573031557391047,-0.9163343822972863,-1.1193630755045092,19.1803963674166,0.9099998474121094,1.2099246720663608,-1.0682502746582045,-2.7985544186578437,0.6620538693414346,-1.9334023466580206,-0.20309820265838496,2.951201324462893,1.1308508435469398,-47.738221105607686,0.8651520719998189,6,1.5125007629394531,0.5875005722045898,-2.21875,-1.3324995040893555,-0.375,1,-0.01331853744494027,1.804121440931257,32.09999847412109,2.5841730748893355,32.525001525878906,-1.3483878589201201,33.025001525878906,-0.01331853744494027
6083,2003-06-18,31.72500038146973,31.864999771118164,31.25,31.559999465942386,3647600.0,0.006025068494592389,1.7640458106880617,-0.3055567329292627,48.59881626242416,56.770108808245794,1.0617012364331053,0.9366117321680925,-1.0704721391478706,-1.2776253661449886,20.008494722421005,0.6149997711181641,0.9711695084569918,-0.9552497863769496,-2.333737155391983,0.4232375826380874,-1.6444934708844663,-0.26600610186943285,2.582028720092776,14.200305175669985,-35.381070468889064,0.6892436845075178,6,1.1975002288818324,0.4600000381469691,-2.302500724792484,-1.5225000381469762,-0.125,2,-0.010717104759641938,-1.9836030717663005,31.53499984741211,1.804121440931257,32.09999847412109,2.5841730748893355,32.525001525878906,-0.010717104759641938
6084,2003-06-19,32.125,32.43000030517578,31.13500022888184,31.72500038146973,4051200.0,0.012608340858016431,1.564356005597399,2.424226661118025,43.19479385718921,54.494540336990234,0.5704052405313362,0.6004775910270368,-1.4137472883194633,-1.627879677454814,20.626280329528647,1.2950000762939418,0.7306131875329456,-0.5762501716613784,-1.904046128007991,0.7515457846852378,-1.2401481498346882,0.08764780651193149,1.9374667734375066,52.24277194836557,6.297418378746954,0.6638979781733075,6,0.7400007247924805,0.1875009536743164,-2.6825003623962402,-1.922499656677246,-0.6200008392333984,3,0.004202282382356204,1.7640458106880617,31.72500038146973,-1.9836030717663005,31.53499984741211,1.804121440931257,32.09999847412109,0.004202282382356204
6085,2003-06-20,32.05500030517578,32.375,31.875,32.31999969482422,2842200.0,-0.002178978827213074,1.6666666666666667,-0.6624991059294816,37.95810490085445,51.36180443867853,0.5781401493351765,0.7029751900512338,-1.2966607908413366,-1.5119904450231587,20.72638717998472,0.5,0.5164681439619017,-0.6439999580383287,-1.9762306972918253,0.6882307812151716,-1.3101153276650805,0.02211541158842323,1.7147198138061555,64.78873428620159,23.323112660679968,0.6661153696267501,6,0.8100004196166992,0.25750064849853516,-2.533750534057617,-1.8524999618530273,-1.2250003814697301,4,0.005927269533618329,1.564356005597399,32.125,1.7640458106880617,31.72500038146973,-1.9836030717663005,31.53499984741211,0.005927269533618329
6086,2003-06-23,32.389999389648445,32.544998168945305,31.92499923706055,32.28499984741211,2788600.0,0.010450759047990754,1.9879675334822964,-0.39622560027641307,40.05058815809962,47.992642673591156,0.23054488342772572,0.39118266620344144,-1.5979239073108538,-1.8103953553626297,20.540035623431784,0.619998931884755,0.36780503870062375,-0.31100091934203533,-1.6411440311373653,1.0191421924532982,-0.9760724752397039,0.3540706365556332,1.1162487403234849,89.00716271330977,51.27903174820824,0.6650715558976664,6,0.47500133514403586,-0.0774984359741282,-2.7799997329711985,-2.1874990463256907,-1.7299995422363352,0,-0.021920317933058486,1.6666666666666667,32.05500030517578,1.564356005597399,32.125,1.7640458106880617,31.72500038146973,-0.021920317933058486
6087,2003-06-24,32.470001220703125,32.775001525878906,32.255001068115234,32.325000762939446,2214000.0,0.0024699546947273276,-2.649127973123101,1.3809627611262232,42.109795197277954,45.090310913731,0.07100390698494152,0.2810940924657288,-1.6461107705141984,-1.8493166680935431,19.920418898416415,0.5200004577636719,0.2395334704472205,-0.20274915695190288,-1.5270107807720663,1.121512466868257,-0.8648799688619846,0.45938165495817884,0.7991221191597973,81.40243512402986,45.84420900849311,0.6621308119100803,6,0.39499950408935547,-0.1575002670288086,-2.860001564025879,-2.267500877380371,-1.4900016784667969,1,-0.03433944060820859,1.9879675334822964,32.389999389648445,1.6666666666666667,32.05500030517578,1.564356005597399,32.125,-0.03433944060820859
6088,2003-06-25,32.970001220703125,33.389999389648445,32.49499893188477,32.49499893188477,3612400.0,0.015398829110027767,-2.7684048217542228,3.27586751203578,49.004984409092266,44.26152766920112,-0.6729968237593411,-0.19836006878618662,-2.098480838116547,-2.321258934105984,19.438845437437262,0.9199981689453196,0.1173833579180723,0.2777508735656724,-1.0522335208131608,1.6077352679445056,-0.38724132362374064,0.9427430707550855,-1.8350009918212855,81.37479710624204,45.92728168110284,0.6649921971894157,6,-0.7075014114379812,-0.6575002670288086,-3.280001163482666,-2.767500877380371,-1.8650016784667969,2,-0.05489843209815981,-2.649127973123101,32.470001220703125,1.9879675334822964,32.389999389648445,1.6666666666666667,32.05500030517578,-0.05489843209815981
6089,2003-06-26,32.455001831054695,33.630001068115234,32.360000610351555,32.924999237060554,3679000.0,-0.015620241752525077,-2.848487125393608,-0.9894634553763028,46.94203176954029,43.79045844004822,-0.2764237218942114,0.3785790607609414,-1.5344062191310996,-1.7755132506023301,20.080489389871012,1.270000457763679,-0.09481062838102616,-0.2642485618591266,-1.548949465337401,1.0204523416191478,-0.9065990135982602,0.37810188988000704,-1.2749016189575215,33.048517268287576,-5.050441670384238,0.6423504517391369,6,-0.07250118255615945,-0.08750152587891336,-2.7650017738342356,-2.2525014877319407,-1.8300018310546946,3,-0.0263442120273385,-2.7684048217542228,32.970001220703125,-2.649127973123101,32.470001220703125,1.9879675334822964,32.389999389648445,-0.0263442120273385
6090,2003-06-27,32.490001678466804,32.705001831054695,32.200000762939446,32.455001831054695,1915400.0,0.001078411506315824,1.1720468920482658,-0.07446817145129742,48.89617101816524,44.39481591760321,-0.3541534206821737,0.3231298423713298,-1.5074678637698185,-1.7876148824247835,20.298912277147966,0.5050010681152486,-0.37296983955073415,-0.20574884414671857,-1.4891012071845893,1.0776035188911557,-0.8474250256656575,0.43592733737222034,-1.2119054321289084,33.137937515102436,-9.010038912658985,0.6416761815189366,6,-0.10750102996826882,0.3749990463256765,-2.3550019264221262,-2.28750133514405,-1.9000015258789134,4,-0.030317096547059497,-2.848487125393608,32.455001831054695,-2.7684048217542228,32.970001220703125,-2.649127973123101,32.470001220703125,-0.030317096547059497
6091,2003-06-30,32.529998779296875,32.875,32.44499969482422,32.68000030517578,2829400.0,0.0012310587492698755,-1.6875044703526214,-4.285776566757493,45.699365918132756,44.71718349897511,-0.3651387213883339,0.22330482730411916,-1.508124563828666,-1.7976337585244586,20.062342071349633,0.43000030517578125,-0.4981599486257835,-0.12050161361694478,-1.3570714407107332,1.1160682134768436,-0.738786527163839,0.4977832999299494,-1.1578263400878868,23.076779435852128,-19.77282080287627,0.6182849135468949,6,-0.14749813079833984,0.33500194549560547,-1.9449996948242188,-2.3249998092651367,-1.0799980163574254,0,-0.052259419593730705,1.1720468920482658,32.490001678466804,-2.848487125393608,32.455001831054695,-2.7684048217542228,32.970001220703125,-0.052259419593730705
6092,2003-07-01,31.989999771118164,32.529998779296875,31.63999938964844,32.529998779296875,3065400.0,-0.016600031615198962,2.2963000900693933,3.5999567672041097,30.123906819511618,42.664415783095926,0.27512140485064407,0.6733900835635893,-0.9484335791915406,-1.231480693506498,19.749979705445508,0.889999389648434,-0.559959510711316,-0.581500625610353,-1.771742579722158,0.608741328501452,-1.176621602666252,0.013620351445549517,-0.5275141867529243,17.587944033262453,-17.64195110147901,0.5951209770559018,7,0.3925008773803711,0.8750009536743164,-1.1887493133544922,-1.5999994277954102,0.585000991821282,1,-0.041575490253889624,-1.6875044703526214,32.529998779296875,1.1720468920482658,32.490001678466804,-2.848487125393608,32.455001831054695,-0.041575490253889624
6093,2003-07-02,31.71999931335449,32.110000610351555,31.5,31.989999771118164,3003600.0,-0.008440151912956328,1.3921492363158046,0.5000017660667992,35.386307666348344,41.79680620633583,0.6083079362417543,0.8557375391751272,-0.6690484991166805,-0.9331331020377469,19.1269954609841,0.6100006103515554,-0.5300904262476109,-0.7680010795593297,-1.9507613702747442,0.41475921115608116,-1.3593812249170334,-0.1766209342016225,1.9100017547607457,10.328601081367465,-25.46677976183105,0.5913801453577059,7,0.8450012207031286,1.1450014114379918,-0.5675001144409144,-1.0425004959106445,0.5650005340576207,2,-0.02332912317581959,2.2963000900693933,31.989999771118164,-1.6875044703526214,32.529998779296875,1.1720468920482658,32.490001678466804,-0.02332912317581959
6094,2003-07-03,32.375,32.424999237060554,31.625,31.70000076293945,2539400.0,0.02064945462876322,1.0645202573328347,-2.4999929357577617,48.376606487463924,42.954417493736884,-0.008382394243419355,0.15222920824511021,-1.2957377855308074,-1.560252127783091,19.33415641082908,0.799999237060554,-0.4304954879901999,-0.07725038528442241,-1.2261338860783866,1.0716331155095382,-0.6516921356814009,0.4971913651125597,1.2124010467529303,63.63636363636363,24.313927669474324,0.5744417503969805,7,0.1900005340576172,0.49000072479248047,-1.2100000381469727,-1.6850004196166992,0.2050018310546946,3,-0.0392278133672177,1.3921492363158046,31.71999931335449,2.2963000900693933,31.989999771118164,-1.6875044703526214,32.529998779296875,-0.0392278133672177
6095,2003-07-07,32.259998321533196,32.71500015258789,31.7549991607666,31.7549991607666,4851200.0,-0.003552175396658086,-2.801990444356316,0.7481477504563369,51.85614777313602,44.266146339852035,0.1550628043576694,0.23352354370754114,-1.1488251899143265,-1.4168420585109942,19.572934626124557,0.9600009918212891,-0.39361767796935965,-0.16325197219849485,-1.3001428418541323,0.9736388974571462,-0.7316974070263171,0.4051934626293239,1.2856547042846742,55.27260520241426,11.525860805290897,0.5684454348278204,7,0.30500221252442117,0.6050024032592844,-1.0949983596801687,-1.5699987411498952,0.7150001525878906,0,-0.05068190969005271,1.0645202573328347,32.375,1.3921492363158046,31.71999931335449,2.2963000900693933,31.989999771118164,-0.05068190969005271
6096,2003-07-08,31.73500061035156,32.259998321533196,31.54999923706055,32.259998321533196,4600800.0,-0.01627395345619742,1.7047702089009584,-1.0396011557418918,52.341931149573725,45.403050334551565,0.6452309787427559,0.725629417123205,-0.5601243873551098,-0.8550994146545392,19.890486849915842,0.7099990844726456,-0.35603108520965066,-0.6437497138977086,-1.8164976135958177,0.5289981858004005,-1.2301236637467632,-0.05737576404865408,1.7697393549499516,19.34161159165447,-28.564924755465512,0.5863739498490548,7,0.8299999237060582,1.1300001144409215,-0.5700006484985316,-1.0450010299682582,1.5849990844726598,1,-0.03608005154378924,-2.801990444356316,32.259998321533196,1.0645202573328347,32.375,1.3921492363158046,31.71999931335449,-0.03608005154378924
6097,2003-07-09,32.514999389648445,32.72499847412109,31.82500076293945,31.82500076293945,3466400.0,0.024578502104785294,-1.6086942099414154,-1.314288828337904,58.12757036102697,46.41667099587765,-0.14272233170831328,-0.09964535997234236,-1.2644310686167302,-1.594433009473022,20.016333579403547,0.9899978637695277,-0.2567222504008697,0.16174917221069762,-0.9734087676870757,1.2969071121084674,-0.4058297977381855,0.7293281421595843,0.9496457763470332,82.857196240729,29.419398025800902,0.5675789699488856,7,0.05000114440917258,0.35000133514403586,-1.1575002670288157,-1.6325006484985458,0.27000045776366477,2,-0.0327540718653081,1.7047702089009584,31.73500061035156,-2.801990444356316,32.259998321533196,1.0645202573328347,32.375,-0.0327540718653081
6098,2003-07-10,32.080001831054695,32.61999893188477,31.65999984741211,32.514999389648445,5268000.0,-0.013378365885260868,1.9767568398765316,-0.6304324990739568,49.54036532306527,46.70537472404709,0.17070363114414988,0.1878602799972242,-0.7304780424793407,-1.1340407905520316,19.301391133541294,0.9599990844726634,-0.20146565777211833,-0.1734984397888084,-0.9724465058503071,0.6254496262726867,-0.5729724728195578,0.22597559324194094,1.3453504316208722,45.10663303237858,-8.131931749574981,0.3994740330307478,7,0.1074981689453054,0.7849988937377859,-0.6100020408630442,-1.1125020980835032,1.0149993896484304,3,0.015430140387509894,-1.6086942099414154,32.514999389648445,1.7047702089009584,31.73500061035156,-2.801990444356316,32.259998321533196,0.015430140387509894
6099,2003-07-11,32.314998626708984,32.375,31.85000038146973,32.125,3479800.0,0.007325336104775593,2.387079308435343,-0.43678090360600536,52.56915848817065,47.11348444293658,-0.09637607973569828,-0.10862469794211194,-0.8664229532332435,-1.3466566903919812,18.182758257203734,0.5249996185302699,-0.1615930889902799,0.09699850082397177,-0.616093094925823,0.8100900965737665,-0.25954729705092916,0.45354429869886914,1.071846590713072,65.10637330814038,12.778227182627603,0.3565457978748982,7,-0.12749862670898438,0.5500020980834961,-0.4199991226196289,-1.2149991989135742,1.1550025939941406,4,-0.0009283237063819616,1.9767568398765316,32.080001831054695,-1.6086942099414154,32.514999389648445,1.7047702089009584,31.73500061035156,-0.0009283237063819616
6100,2003-07-14,31.739999771118164,32.47499847412109,31.70499992370605,32.314998626708984,3661400.0,-0.01779355964804441,-1.3875977703191855,-3.0263316401309055,43.867916210371526,46.90999003096311,0.40347681048840656,0.426410702799771,-0.20184719025471054,-0.7579438144111208,17.81287740772646,0.7699985504150355,-0.22650909865574675,-0.4387502670288086,-1.1669486647305263,0.28944813067291264,-0.8028494658796674,-0.07465106817794975,1.6091085419554503,16.17026871718937,-30.216242983789886,0.3640991988508601,7,0.3724994659423828,1.1250009536743164,0.2687497138977051,-0.6400003433227539,1.489999771118164,0,0.026465093446562893,2.387079308435343,32.314998626708984,1.9767568398765316,32.080001831054695,-1.6086942099414154,32.514999389648445,0.026465093446562893
6101,2003-07-15,31.395000457763672,31.96999931335449,31.375,31.95499992370605,2965400.0,-0.010869543662329395,1.0169528236925856,0.973914053040977,40.341390486061414,48.04526599391309,0.6375953279842932,0.7545725857431336,0.2199284786034461,-0.40436686480463635,17.568297389657157,0.5949993133544886,-0.25142824450568924,-0.7484996795654268,-1.5566172832051635,0.05961792407431332,-1.1525584813852987,-0.34444087774555854,1.9171256890484685,1.4815170644317304,-38.80370575068329,0.4040588018198697,7,0.654998779296875,1.4700002670288086,0.6137490272521973,-0.2950010299682617,1.6499977111816335,1,0.05032642119190345,-1.3875977703191855,31.739999771118164,2.387079308435343,32.314998626708984,1.9767568398765316,32.080001831054695,0.05032642119190345
6102,2003-07-16,31.114999771118164,31.61000061035156,30.940000534057614,31.399999618530273,4484000.0,-0.008918639355403046,-1.1102420386757021,0.508928784302509,32.64728101393385,47.740929699200365,0.872139287283602,1.0556166056023812,0.5653634372194531,-0.12850666667066335,17.562220549997665,0.6700000762939453,-0.30715593765223304,-1.007500362396243,-1.8996564955922821,-0.11534422920020404,-1.4535784289942626,-0.5614222957982236,2.1196413298214907,10.416631187677753,-23.651901740960795,0.4460780665980199,7,0.7174997329711843,1.652501106262207,0.8937497138977051,-0.015000343322753906,2.440000534057617,2,0.07086613980157574,1.0169528236925856,31.395000457763672,-1.3875977703191855,31.739999771118164,2.387079308435343,32.314998626708984,0.07086613980157574
6103,2003-07-17,31.38500022888184,31.6200008392334,31.04999923706055,31.114999771118164,2888800.0,0.00867750151855362,-1.8499971389879974,-0.9473705344594628,39.50976545918768,46.75572514050301,0.6142129405057801,0.7998467196218435,0.3907517804578724,-0.41001558180093767,17.861757491242486,0.570001602172848,-0.3440237847155849,-0.7204998970031689,-1.6564314329345002,0.21543163892816253,-1.1884656649688345,-0.25253412903750316,1.7119624380448961,28.990247036150734,-4.992202366993645,0.46796576796566647,7,0.4474992752075089,1.3825006484985316,0.6237492561340297,-0.28500080108642933,1.8399982452392472,3,0.044607283999377856,-1.1102420386757021,31.114999771118164,1.0169528236925856,31.395000457763672,-1.3875977703191855,31.739999771118164,0.044607283999377856
6104,2003-07-18,32.259998321533196,32.400001525878906,31.45499992370605,31.63999938964844,2951200.0,0.027879499323570034,1.0999910990925392,2.2962884471382057,48.06394062931069,46.334368791189085,-0.3115795909832002,-0.0680057655625248,-0.3939705293370679,-1.279613542925798,17.970407467459935,1.0150012969970668,-0.22160391417766334,0.14774827957152326,-0.7907191676157481,1.0862157267587946,-0.3214854440221089,0.6169820031651589,0.7075466174213929,85.99345660496455,49.760073904245026,0.4692337235936356,7,-0.42749881744384766,0.5075025558471751,-0.16124868392943625,-1.1349992752075089,1.1100006103515767,4,0.02588353820875966,-1.8499971389879974,31.38500022888184,-1.1102420386757021,31.114999771118164,1.0169528236925856,31.395000457763672,0.02588353820875966
6105,2003-07-21,32.24499893188477,32.584999084472656,32.10499954223633,32.36999893188477,2882200.0,-0.0004649532061014039,-1.3703752543138343,-0.20161325055836535,47.59086766943192,45.8064728489511,-0.33406178215734883,-0.04009817683148498,-0.2797548154245817,-1.262896045430562,18.15664183207547,0.4799995422363281,-0.12165482283522522,0.12324895858765217,-0.816623957939349,1.0631218751146534,-0.3466874996758449,0.5931854168511528,0.600893342775997,79.3312795016081,39.72209259796158,0.46993645826349983,7,-0.41249942779542437,0.04000186920165305,0.3100023269653249,-0.8824987411499094,1.1100006103515554,0,0.03799045834692327,1.0999910990925392,32.259998321533196,-1.8499971389879974,31.38500022888184,-1.1102420386757021,31.114999771118164,0.03799045834692327
6106,2003-07-22,31.68000030517578,32.31999969482422,31.53499984741211,32.24499893188477,2626600.0,-0.017522054440209822,1.1958033003793573,4.519989013671932,47.39057209325475,44.61347304142086,0.2484407921625582,0.4943261726953665,0.3515710228186677,-0.6910075491587193,17.902551272498908,0.7849998474121094,-0.155030660104849,-0.4062497138977079,-1.3570328045755176,0.5445333767801017,-0.8816412592366163,0.0691418314411969,1.0515384650488002,44.98482815875196,2.483107686273293,0.4753915453389054,7,0.09999942779541016,0.6050004959106445,0.7612504959106445,-0.31750011444091797,1.9850006103515625,1,0.04892674312276801,-1.3703752543138343,32.24499893188477,1.0999910990925392,32.259998321533196,-1.8499971389879974,31.38500022888184,0.04892674312276801
6107,2003-07-23,31.354999542236328,32.0,31.295000076293945,31.920000076293945,3453800.0,-0.010258862367698796,-1.0583955426480702,1.000003375846481,46.95579302096881,44.32629834118792,0.4376108279372559,0.771042555097047,0.7377497896724492,-0.3654228425322046,17.301990101463172,0.7049999237060547,-0.21222410551052917,-0.6755003929138184,-1.661640784775237,0.3106399989476003,-1.1685705888445312,-0.18243019698310903,1.2690469338182382,19.869728696715196,-25.598656350672822,0.49307019593070955,7,0.4075002670288086,0.9300012588500977,1.1437511444091797,0.007500648498535156,3.1100006103515625,2,0.053898856685757224,1.1958033003793573,31.68000030517578,-1.3703752543138343,32.24499893188477,1.0999910990925392,32.259998321533196,0.053898856685757224
6108,2003-07-24,31.15999984741211,32.110000610351555,31.15999984741211,31.75,3663000.0,-0.006219094169066963,-2.2203407364303254,1.0442470706190945,39.024365869863054,42.82132138359819,0.5457786422436186,0.8679911713632578,0.9809948749710173,-0.17378046259079127,16.0546652741899,0.950000762939446,-0.24123851072091185,-0.780000019073487,-1.7348269400462897,0.1748269018993156,-1.2574134795598866,-0.3025865585870875,1.3630038721226398,0.0,-41.38693911823482,0.4774134604864008,7,0.6024999618530273,1.1250009536743164,1.4250006675720215,0.2025003433227539,3.3300018310546946,3,0.07686137578600083,-1.0583955426480702,31.354999542236328,1.1958033003793573,31.68000030517578,-1.3703752543138343,32.24499893188477,0.07686137578600083
6109,2003-07-25,31.60000038146973,31.63999938964844,31.024999618530273,31.35000038146973,2032400.0,0.01412068473081729,2.727293745014876,-0.42372870397310314,44.368606014801266,42.87695358409037,-0.007051903484839528,0.38014186704899444,0.5855147157015672,-0.6096715897128426,14.587009208272583,0.6149997711181676,-0.36068655851987685,-0.29724941253661896,-1.2313259207498142,0.6368270956765798,-0.7642876666432166,0.16978884156997864,0.8280231469363919,36.85903588384266,-2.6569737133482434,0.4670382541065991,7,0.1624994277954066,0.6850004196166957,0.9537501335144007,-0.23750019073486683,2.6649990081787145,4,0.05142398965299555,-2.2203407364303254,31.15999984741211,-1.0583955426480702,31.354999542236328,1.1958033003793573,31.68000030517578,0.05142398965299555
6110,2003-07-28,31.5049991607666,31.65999984741211,31.2450008392334,31.45000076293945,2809200.0,-0.003006367707477531,1.2739685940480234,0.21999359130860796,47.88211933138011,43.71481234468134,0.057115146123930316,0.41905046028254844,0.7100208882022301,-0.515329572292444,13.271357897671276,0.41499900817871094,-0.40570621976913657,-0.34300050735473775,-1.2489299980386903,0.5629289833292148,-0.7959652526967176,0.10996423798723853,0.83374298797861,37.065599533399215,-4.79569440158064,0.45296474534197656,7,0.25750064849853516,0.7800016403198242,1.0837516784667969,-0.14249897003173828,2.8700008392333984,0,0.059196947176582304,2.727293745014876,31.60000038146973,-2.2203407364303254,31.15999984741211,-1.0583955426480702,31.354999542236328,0.059196947176582304
6111,2003-07-29,30.82999992370605,31.774999618530273,30.82999992370605,31.48500061035156,3962000.0,-0.021425146962109176,-1.8854922264704876,-11.909450320789936,34.178382701805745,43.88493475444488,0.7191690131141684,1.012048155551895,1.4111583712400098,0.14724716853998743,11.928770681048709,0.9449996948242223,-0.5113378810350895,-0.932999801635745,-1.8872220020048154,0.021222398733328873,-1.4101109018202784,-0.4558887014512081,1.424817728157901,0.0,-35.16055729822469,0.4771111001845368,7,0.8774995803833043,1.4000005722045934,1.7587509155273473,0.5325002670288121,3.4800014495849645,1,0.08190073385594565,1.2739685940480234,31.5049991607666,2.727293745014876,31.60000038146973,-2.2203407364303254,31.15999984741211,0.08190073385594565
6112,2003-07-30,30.65999984741211,30.989999771118164,30.57999992370605,30.875,3325200.0,-0.0055141121217850975,-1.1866658528645608,0.32824416366490106,35.96834249691081,43.491443314191905,0.9139517127526773,1.1355176888896779,1.6213344406405739,0.3040142440991431,11.783084772369346,0.4099998474121129,-0.5292745735205173,-1.0364998817443833,-2.1028956566545105,0.029895893165743814,-1.5696977691994505,-0.5033019942893198,1.4808323861992108,5.228750836802333,-27.489214018872858,0.5331978874550638,7,0.9224996566772461,1.4450006484985352,1.928750991821289,0.7025003433227539,2.7050018310546946,2,0.09801047237672678,-1.8854922264704876,30.82999992370605,1.2739685940480234,31.5049991607666,2.727293745014876,31.60000038146973,0.09801047237672678
6113,2003-07-31,30.979999542236328,31.3799991607666,30.79999923706055,30.875,3809400.0,0.010437041631336852,-3.5489999551214955,-0.4883696172885506,37.026239499380885,42.265032077533036,0.592800401237195,0.7981585441137256,1.3537945989658482,-0.029639998339639817,11.606615877334887,0.7199993133544922,-0.48898426042529053,-0.6795001983642592,-1.792782690615823,0.43378229388730105,-1.2361414444900376,-0.12285895223847731,1.0047494603844669,33.47277997331327,4.65131096050121,0.5566412461257808,7,0.6024999618530273,1.1250009536743164,1.6087512969970703,0.38250064849853516,3.045001983642578,3,0.11249195164126191,-1.1866658528645608,30.65999984741211,-1.8854922264704876,30.82999992370605,1.2739685940480234,31.5049991607666,0.11249195164126191
6114,2003-08-01,31.104999542236328,31.104999542236328,30.604999542236328,30.98500061035156,2323200.0,0.004034861260394207,7.333407508662619,1.1428519527702428,43.23748106361446,41.78132245466442,0.3204309640672527,0.6041078237048652,1.234786916738301,-0.16107991937831656,11.184372176316495,0.5,-0.3727676221418932,-0.4910001754760742,-1.576989886732001,0.5949895357798525,-1.0339950311040411,0.05199468015188913,0.7392745524929936,43.933033690648884,12.953136177466387,0.5429948556279642,8,0.3450002670288086,1.0000009536743164,1.1825008392333984,0.25750064849853516,2.395000457763672,4,0.10882501803718414,-3.5489999551214955,30.979999542236328,-1.1866658528645608,30.65999984741211,-1.8854922264704876,30.82999992370605,0.10882501803718414
6115,2003-08-04,30.625,30.875,30.40999984741211,30.875,3773000.0,-0.015431588146611386,2.720001220703125,-2.083351877165593,42.02897749485647,41.18558972150907,0.6106878034336951,1.00696454531991,1.7025907566381377,0.3209598095218311,10.538237140364117,0.6949996948242188,-0.3335919140924979,-0.8892498016357422,-2.0103686208122866,0.2318690175408058,-1.4498092112240144,-0.32869039204746997,1.0928466776269943,15.750929570615927,-18.17708363942648,0.5605594095882737,8,0.6350002288818324,1.0174999237060547,1.7500004768371582,0.7375001907348633,2.7750015258789062,0,0.11885712292729611,7.333407508662619,31.104999542236328,-3.5489999551214955,30.979999542236328,-1.1866658528645608,30.65999984741211,0.11885712292729611
6116,2003-08-05,30.59000015258789,31.10000038146973,30.5,30.59000015258789,3598000.0,-0.0011428521603954467,-5.666659602424487,-0.0,44.27480979541644,40.88770269644769,0.5306105046265053,1.0032212693852571,1.716677271191159,0.36532161296112875,10.026454707564536,0.6000003814697301,-0.4182788234194348,-0.866999626159668,-2.0555649155280307,0.3215656632086912,-1.4612822708438458,-0.2727169814754866,0.9709049054133168,18.556745628334177,-17.587473894231472,0.5942826446841797,8,0.6700000762939418,1.052499771118164,2.033750534057617,0.7725000381469727,2.6450004577636648,1,0.12373324055351143,2.720001220703125,30.625,7.333407508662619,31.104999542236328,-3.5489999551214955,30.979999542236328,0.12373324055351143
6117,2003-08-06,31.45000076293945,31.524999618530273,30.67499923706055,30.79999923706055,3686200.0,0.02811378247995222,1.125002980235072,100.0,50.62802480770776,42.17699813398599,-0.35145640535913714,0.06254965681690905,0.8232424023657892,-0.4792631149458302,8.847715228222688,0.9349994659423828,-0.48794596957475633,0.04625091552734162,-1.0331485353853047,1.125650366439988,-0.49344880992898155,0.5859506409836648,-1.0400009155273402,93.2736438577371,53.90191904022198,0.5396997254563225,8,-0.35750102996825817,0.11749839782714844,1.1737499237060582,-0.08750057220458629,2.2900009155273544,2,0.09093801402134716,-5.666659602424487,30.59000015258789,2.720001220703125,30.625,7.333407508662619,31.104999542236328,0.09093801402134716
6118,2003-08-07,32.575000762939446,32.595001220703125,31.42499923706055,31.45000076293945,4010800.0,0.03577106431506638,1.0085855179142975,1.7307651677876117,52.903248716187186,43.125291767473314,-1.4020733577340678,-1.0787741605088854,-0.30814040964827427,-1.577518419552213,8.306261395695111,1.1700019836425746,-0.4913597452987517,1.146500968933097,-0.01756638705892044,2.3105683249251143,0.5644672909370883,1.7285346469291056,-2.142700920104975,99.08464781724349,62.89996641992702,0.582033677996009,8,-1.0725002288818288,-1.007501602172848,0.04874992370606179,-1.2125005722045827,0.9449996948242259,3,0.024251754321557684,1.125002980235072,31.45000076293945,-5.666659602424487,30.59000015258789,2.720001220703125,30.625,0.024251754321557684
6119,2003-08-08,32.28499984741211,32.72499847412109,32.09999847412109,32.700000762939446,3609400.0,-0.008902560513744384,1.6881932138873303,-0.36888970269096705,50.35088517695836,43.399599083648674,-1.1227567070591213,-0.8338898789015268,-0.006585494821834459,-1.2720872779857686,7.78379239558301,0.625,-0.4730204907487483,0.8579999923706048,-0.3013254021105922,2.017325386851798,0.27833729513000804,1.4376626896112015,-1.7661919494628933,80.99356856489875,48.19017853421377,0.5796626972405975,8,-0.7175006866455114,-0.7175006866455114,0.43000078201293945,-0.9224996566772461,1.529998779296875,4,0.05389504992072269,1.0085855179142975,32.575000762939446,1.125002980235072,31.45000076293945,-5.666659602424487,30.59000015258789,0.05389504992072269
6120,2003-08-11,32.580001831054695,32.799999237060554,32.28499984741211,32.28499984741211,2693400.0,0.009137431780605443,-2.491497808180256,-0.7108465851641069,58.287300580353474,46.07836773682064,-1.3960420316937707,-1.1201658392524614,-0.3200558804239648,-1.5499466378852773,7.487092880487806,0.5149993896484446,-0.37541513970377594,1.111001873016363,-0.1522714395010567,2.3742751855337865,0.47936521675764965,1.742638529275073,-1.9288224985351654,90.43489221818089,56.72802252823212,0.6316366562587116,8,-0.9750022888183629,-0.9750022888183629,0.13499879837035422,-1.2175016403198313,0.6949996948242116,0,0.02823812514548041,1.6881932138873303,32.28499984741211,1.0085855179142975,32.575000762939446,1.125002980235072,31.45000076293945,0.02823812514548041
6121,2003-08-12,32.97499847412109,33.049999237060554,32.35499954223633,32.845001220703125,2499800.0,0.012123898737472993,3.964305177111515,0.44066569252450205,64.72726301713422,49.2738033501788,-1.6257363342852393,-1.4658802642665023,-0.7446248946965994,-1.9354688787900258,7.769240076091191,0.6949996948242259,-0.3298863016398279,1.4269986152648855,-0.003354183532586319,2.8573514140623537,0.7118222158661496,2.1421750146636214,-2.1519135492382766,96.84207313939085,58.849151350371486,0.7151763993987347,8,-1.244998931884755,-1.244998931884755,-0.2599978446960378,-1.6124982833862234,0.40000152587891336,1,0.012888645077311134,-2.491497808180256,32.580001831054695,1.6881932138873303,32.28499984741211,1.0085855179142975,32.575000762939446,0.012888645077311134
6122,2003-08-13,33.31999969482422,33.60499954223633,32.990001678466804,33.25,2968200.0,0.010462509072559634,-1.0847514612321163,0.5384705675215976,69.1150377351102,52.83922537637095,-1.7363298842582964,-1.7256957773018549,-1.1201513257495606,-2.255800288982133,8.873731097551476,0.6300010681152415,-0.2910681740367629,1.6617498397827148,0.044249398237568016,3.2792502813278617,0.8529996190101414,2.4705000605552883,-2.2742233387236332,86.92661433416042,42.30496776205821,0.8087502207725731,8,-1.3125,-1.3125,-0.6049990653991699,-1.9574995040893555,0.43000030517578125,2,-0.0025509929547168353,3.964305177111515,32.97499847412109,-2.491497808180256,32.580001831054695,1.6881932138873303,32.28499984741211,-0.0025509929547168353
6123,2003-08-14,32.78499984741211,33.59999847412109,32.365001678466804,33.5,4664400.0,-0.016056418136618844,1.699455101079386,-10.21433242506812,60.3133097722968,54.73653967733566,-1.026290175795527,-1.1388216970081189,-0.6167199617322012,-1.694680038819211,9.677602398173585,1.2349967956542827,-0.11463456957541496,1.056750011444091,-0.6306248860885404,2.744124908976719,0.21306256267777712,1.900437460210405,-1.4321167089752365,45.51500911217762,-0.0848973687490826,0.8436874487663147,8,-0.7775001525878906,-0.7775001525878906,-0.06999921798706055,-1.422499656677246,0.9350013732910156,3,0.02912923091351116,-1.0847514612321163,33.31999969482422,3.964305177111515,32.97499847412109,-2.491497808180256,32.580001831054695,0.02912923091351116
6124,2003-08-15,33.095001220703125,33.130001068115234,32.78499984741211,32.990001678466804,1068600.0,0.009455585625555152,2.9428882833787466,-0.14685247528449172,63.33894123607055,57.10431342635944,-1.1447017416011818,-1.4578015321786424,-0.945667097383371,-1.9794471009954684,9.563988423000676,0.345001220703125,0.08202071557804302,1.3250012397766113,-0.4564678829068214,3.106470362460044,0.43426667843489497,2.2157358011183277,-1.471864113810316,61.3637545877525,14.077721741260554,0.8907345613417158,8,-1.042501449584961,-1.0875015258789062,-0.5687508583068848,-1.7325010299682617,0.954998016357429,4,0.01284179547921216,1.699455101079386,32.78499984741211,-1.0847514612321163,33.31999969482422,3.964305177111515,32.97499847412109,0.01284179547921216
6125,2003-08-18,33.470001220703125,33.509998321533196,33.115001678466804,33.240001678466804,2096600.0,0.011331016351962209,1.5484168686856508,2.190481380563205,73.3215589975438,60.33173000437359,-1.1998782644434343,-1.8301548812646864,-1.3275864672835596,-2.322943887425591,9.379695678919171,0.414997100830071,0.27637894346672454,1.6387511253356948,-0.2896570973377308,3.567159348009117,0.674547013998982,2.6029552366724076,-1.6090406215690933,89.20013427734375,34.44839202237004,0.9642041113367112,8,-1.3300018310546875,-1.4625015258789062,-0.9437508583068848,-2.1075010299682617,1.0749969482421804,0,0.010307660395078244,2.9428882833787466,33.095001220703125,1.699455101079386,32.78499984741211,-1.0847514612321163,33.31999969482422,0.010307660395078244
6126,2003-08-19,33.22999954223633,33.5,33.09999847412109,33.470001220703125,2878800.0,-0.007170650424665692,1.6666836209199003,-1.0434876353805904,72.42581316915282,62.7537064889786,-0.6101773673130708,-1.5474139241010754,-1.090504503652184,-2.061536214150209,9.99733429970736,0.40000152587891336,0.4288159693659992,1.3212494850158691,-0.7037313690790512,3.3462303391107895,0.30875905796840897,2.3337399120633293,-1.1597542699300192,69.75801241624553,8.380824086252915,1.012490427047461,8,-0.7150001525878906,-1.2224998474121094,-0.7412495613098145,-1.8674993515014648,1.1049995422363281,1,0.0013542577268284006,1.5484168686856508,33.470001220703125,2.9428882833787466,33.095001220703125,1.699455101079386,32.78499984741211,0.0013542577268284006
6127,2003-08-20,33.044998168945305,33.25,32.94499969482422,33.125,3131600.0,-0.005567299904891021,-1.17858310626703,0.3333386314869564,68.45394788425963,64.48156195209776,-0.19571376211774094,-1.2957438397445173,-0.9235279931434306,-1.866126445217354,10.877875304459156,0.30500030517578125,0.6396634469524898,1.0517481803893958,-1.0165191240815332,3.1200154848603248,0.017614528153934828,2.0858818326248603,-0.7905823842473936,55.060587434014316,-9.439579525729663,1.0341336522354636,8,-0.19249916076659446,-1.0374984741210866,-0.5874981880187917,-1.6824979782104421,1.0700035095214986,2,0.009986438170386025,1.6666836209199003,33.22999954223633,1.5484168686856508,33.470001220703125,2.9428882833787466,33.095001220703125,0.009986438170386025
6128,2003-08-21,33.55500030517578,33.564998626708984,33.130001068115234,33.34000015258789,2000400.0,0.015433565274328265,2.7021573624661137,-2.6874403967191967,70.48493164491717,66.7186782263154,-0.616964286471557,-1.7045098511790115,-1.4798501489569986,-2.3573797223153434,12.10842551500379,0.520000457763679,0.8737892523707202,1.442000293731688,-0.6991834761116706,3.583184063575043,0.37140840881001225,2.5125921786533674,-1.1385144695732592,98.71816189991783,30.310350408579183,1.0705918849216782,8,-0.6100006103515625,-1.5475006103515625,-1.255000114440918,-2.192500114440918,0.7949981689453054,3,0.005811345344977958,-1.17858310626703,33.044998168945305,1.6666836209199003,33.22999954223633,1.5484168686856508,33.470001220703125,0.005811345344977958
6129,2003-08-22,33.22499847412109,33.880001068115234,33.11999893188477,33.84000015258789,1943000.0,-0.009834654389909048,1.187045463277529,-2.860470892993415,72.29840699024138,68.27546782741406,-0.15600711243899923,-1.3138889803633944,-1.1671082134979471,-2.012912375915157,13.38415649032903,0.7600021362304616,1.0198580720453094,1.0307485580444293,-1.1514045900245051,3.2129017061133602,-0.0603280159900379,2.1218251320788966,-0.6658909937225062,29.946349523672765,-43.25825171443607,1.0910765740344655,8,-0.1074981689453054,-1.0799980163574148,-0.9249982833862234,-1.8624982833862234,1.4449996948242188,4,0.014898503214908931,2.7021573624661137,33.55500030517578,-1.17858310626703,33.044998168945305,1.6666836209199003,33.22999954223633,0.014898503214908931
6130,2003-08-25,33.36999893188477,33.5,33.24499893188477,33.275001525878906,2003200.0,0.004364197574805884,-2.290281298452207,-0.15446690526551818,73.40062345148597,69.23917454234203,-0.1979816501772973,-1.3829067439117608,-1.3119205499775504,-2.1364696102054523,14.75735517186319,0.27500152587891336,1.08082211047207,1.0824990272522044,-1.13475017674115,3.299748231245559,-0.026125574744469304,2.1911236292488816,-0.6259663492058607,45.45439709512326,-33.230906235028606,1.108624601996677,8,-0.2474975585937571,-1.2249984741211009,-1.0699987411499094,-2.0074987411499094,1.729999542236314,0,0.020377594454342285,1.187045463277529,33.22499847412109,2.7021573624661137,33.55500030517578,-1.17858310626703,33.044998168945305,0.020377594454342285
6131,2003-08-26,33.35499954223633,33.59000015258789,33.03499984741211,33.490001678466804,2368000.0,-0.00044948726786187,2.3134437131339816,-1.421113922017396,68.69475436986093,69.19247639064767,-0.13791355830749552,-1.2322180104075358,-1.283202239760456,-2.0931104654828374,15.507755082209195,0.5550003051757812,1.1883587740005623,0.9412496566772433,-1.2132262123279887,3.095725525682475,-0.13598827782537626,2.018487591179859,-0.4519313715963307,43.85018665469901,-31.62701552784673,1.0772379345026166,8,-0.2324981689453125,-1.2099990844726562,-1.2962493896484375,-1.832498550415039,1.845001220703125,1,0.03567676939111086,-2.290281298452207,33.36999893188477,1.187045463277529,33.22499847412109,2.7021573624661137,33.55500030517578,0.03567676939111086
6132,2003-08-27,33.665000915527344,33.77000045776367,33.299999237060554,33.299999237060554,2024200.0,0.00929400022621718,-1.5753373117482297,-2.7036733540546227,62.733616226328635,69.46139932998454,-0.4401125136872537,-1.3761027745807795,-1.5573852138684572,-2.3775315122355174,16.05455667757523,0.4700012207031179,1.2367976962786855,1.1010009765625028,-0.9554076535151594,3.1574096066401687,0.07279666152366815,2.129205291601334,-0.6300010681152344,74.55623171656615,1.9799008335585313,1.0282043150388325,8,-0.3325004577636719,-1.5200004577636719,-1.6325006484985352,-2.1424999237060547,2.18499755859375,2,0.019901920413621266,2.3134437131339816,33.35499954223633,-2.290281298452207,33.36999893188477,1.187045463277529,33.22499847412109,0.019901920413621266
6133,2003-08-28,34.46500015258789,34.525001525878906,33.55500030517578,33.650001525878906,3853400.0,0.02376352934217696,1.0748658738091839,2.2328626819811688,72.75570371880534,70.50770627251062,-1.0915283029514669,-2.0043940618020244,-2.3176567151430163,-3.136979479399251,17.50029273115388,0.970001220703125,1.2363284063752147,1.726750183105466,-0.35496779407618106,3.8084681602871164,0.6858911945146389,2.7676091716962894,-1.4300003051757812,95.97306673152498,23.450982133920505,1.0408589885908248,8,-0.7299995422363281,-1.9974994659423828,-2.4412498474121094,-2.7024993896484375,1.9850006103515625,3,-0.010155185625171259,-1.5753373117482297,33.665000915527344,2.3134437131339816,33.35499954223633,-2.290281298452207,33.36999893188477,-0.010155185625171259
6134,2003-08-29,34.490001678466804,34.59000015258789,33.775001525878906,34.46500015258789,1915200.0,0.0007254178374647147,6.244481367196772,0.030676770560793563,71.12827909355508,70.26400850540077,-1.0033524368884699,-1.8580608103059504,-2.3147160416117813,-3.113208413694416,18.78823534518535,0.8149986267089844,1.1798553921573571,1.5825016021728615,-0.4905117837839512,3.6555149881296742,0.5459949091944551,2.619008295151268,-1.21660156250001,93.56923122212619,22.34996048769743,1.036506692978406,8,-0.7225017547607493,-1.990001678466804,-2.4662513732910227,-2.3675012588501048,1.8249969482421733,4,-0.00405924028797966,1.0748658738091839,34.46500015258789,-1.5753373117482297,33.665000915527344,2.3134437131339816,33.35499954223633,-0.00405924028797966
6135,2003-09-02,34.264999389648445,34.490001678466804,33.96500015258789,34.490001678466804,3095800.0,-0.006523696082010755,3.666632758591522,-8.999542264263539,64.82754991976003,69.41975703324601,-0.7305449432487237,-1.419136608293364,-2.0615533473774192,-2.845196599674072,19.89244628139774,0.5250015258789134,1.222694476671677,1.175499343872076,-0.6816685269426159,3.032667214686768,0.24691540846473004,2.104083279279422,-0.7546112670898566,79.0996334947531,10.662058283184706,0.9285839354073464,9,-0.4974994659423899,-1.7649993896484446,-2.2412490844726634,-2.0799989700317454,1.624999999999993,1,0.011819605618297757,6.244481367196772,34.490001678466804,1.0748658738091839,34.46500015258789,-1.5753373117482297,33.665000915527344,0.011819605618297757
6136,2003-09-03,34.375,34.389999389648445,34.115001678466804,34.200000762939446,2372400.0,0.003210290743060229,1.6829304601870152,-0.7777664750860733,62.818917871637325,68.79364258739909,-0.7387323913507231,-1.2975620610679997,-2.1523344031068703,-2.9201328125468287,21.413790327289995,0.2749977111816406,1.2265485372660692,1.096249961853026,-0.43047984920336546,2.6229797729094138,0.3328850563248338,1.859614867381218,-0.670281712036136,83.33333333333324,16.522557921993737,0.7633649055281945,9,-0.5625,-1.875,-2.3512496948242188,-2.0624990463256836,0.9599990844726562,2,0.021090864701704293,3.666632758591522,34.264999389648445,6.244481367196772,34.490001678466804,1.0748658738091839,34.46500015258789,0.021090864701704293
6137,2003-09-04,34.310001373291016,34.59000015258789,34.115001678466804,34.375,3004600.0,-0.0018908691406249734,-1.0879144833368606,-0.3714223433242356,70.91901984054698,68.84187460913573,-0.5312936856650055,-1.0617498410082788,-2.071054338632777,-2.8218481676188425,23.58633927336871,0.47499847412108664,1.1379062012107184,0.8882513046264648,-0.44014058673794665,2.2166431959908763,0.22405535894426265,1.552447250308667,-0.44593234969482864,72.94697385734136,3.3002241137009065,0.6641959456822051,9,-0.4975013732910156,-1.8100013732910156,-2.3412513732910156,-1.9975004196166992,1.5399971008300781,3,0.025939940367978753,1.6829304601870152,34.375,3.666632758591522,34.264999389648445,6.244481367196772,34.490001678466804,0.025939940367978753
6138,2003-09-05,33.365001678466804,34.310001373291016,33.365001678466804,34.310001373291016,3445400.0,-0.027542980384718252,-1.000000000000015,14.538764011972424,53.1542034209197,66.7147408792111,0.4290383847005401,-0.057477570155477054,-1.1365374576339278,-1.8440891981759293,24.03649531116618,0.9449996948242116,1.0476946510153127,-0.09624843597411115,-1.3642348008078429,1.1717379288596206,-0.730241618390977,0.5377447464427547,1.2249984741210866,0.0,-67.77417634458101,0.6339931824168653,9,0.447498321533196,-0.865001678466804,-1.521251678466804,-1.0525007247924876,2.654998779296868,4,0.07447914493162044,-1.0879144833368606,34.310001373291016,1.6829304601870152,34.375,3.666632758591522,34.264999389648445,0.07447914493162044
6139,2003-09-08,34.025001525878906,34.040000915527344,33.525001525878906,33.525001525878906,2520800.0,0.019781202284130384,-1.05999755859375,-0.5291006999669029,56.07885083020661,64.79009947684673,-0.11795084103016507,-0.6118046088778755,-1.7829644862037668,-2.463965883501615,24.37274575510557,0.6749992370605398,1.0200142225391815,0.47675132751464844,-0.6858112161638203,1.6393138711931172,-0.1045299443245824,1.0580325993538793,0.5649986267089844,53.877605675030715,-10.724235290839466,0.5812812718392338,9,-0.21250152587890625,-1.5250015258789062,-2.1812515258789062,-1.7125005722045898,1.4599990844726562,0,0.07127109855428304,-1.000000000000015,33.365001678466804,-1.0879144833368606,34.310001373291016,1.6829304601870152,34.375,0.07127109855428304
6140,2003-09-09,33.5,34.025001525878906,33.5,34.025001525878906,2019800.0,-0.015429875160463902,1.0,-1.0500030517578125,52.78350418160752,63.02218278926303,0.4776618646331059,-0.015120412914548353,-1.2513391852794555,-1.8958183850441657,24.62905325143008,0.5250015258789062,0.9183037876846001,-0.09425010681152202,-1.1646532548805126,0.9761530412574686,-0.6294516808460173,0.4409514672229733,1.0655001831054705,11.020284872604007,-50.74287884761027,0.5352015740344958,9,0.44499969482421875,-1.0,-1.7224998474121094,-1.1874990463256836,1.3149986267089844,1,0.08402980975250673,-1.05999755859375,34.025001525878906,-1.000000000000015,33.365001678466804,-1.0879144833368606,34.310001373291016,0.08402980975250673
6141,2003-09-10,33.400001525878906,33.575000762939446,33.200000762939446,33.400001525878906,3572600.0,-0.002985029078241608,1.142866485013711,-0.0,53.725108436512855,62.0212374792835,0.6534303673760533,0.12474659091847684,-1.147031782607236,-1.7648725820432212,24.429538254848122,0.375,0.8279210397450925,-0.21549873352050497,-1.2504258673944335,0.8194284003534236,-0.7329623004574728,0.30196483341646285,1.1414886871337941,14.388550414402983,-46.230424704044175,0.5174635669369643,9,0.4949989318847656,-0.8550014495849609,-1.948751449584961,-1.032501220703125,1.8499984741210938,2,0.07455083083874214,1.0,33.5,-1.05999755859375,34.025001525878906,-1.000000000000015,33.365001678466804,0.07455083083874214
6142,2003-09-11,33.235000610351555,33.650001525878906,32.77000045776367,33.400001525878906,3262600.0,-0.004940146945786927,1.646616110046694,-100.0,46.38009869868931,59.0906146992706,0.8392805627432764,0.2983496256397089,-0.9621419773915179,-1.5765951804805276,23.40464947043405,0.8800010681152344,0.7100772285314818,-0.37624969482422443,-1.4169681183515408,0.6644687287030919,-0.8966089065878862,0.1441095169394373,1.2528300246582162,30.19479715235449,-24.54717559761535,0.5203592117636586,9,0.44499969482422586,-0.6025009155273366,-1.78375053405761,-0.7325000762939382,1.924999237060554,3,0.06318635280743834,1.142866485013711,33.400001525878906,1.0,33.5,-1.05999755859375,34.025001525878906,0.06318635280743834
6143,2003-09-12,33.740001678466804,33.75,33.389999389648445,33.450000762939446,2831800.0,0.01519485659217823,1.3226028745815648,-1.757571554075934,55.603946028111785,57.36568880311023,0.24655080721195333,-0.13853969884618778,-1.4322716800106363,-2.0588991881972376,23.373021666889628,0.5149993896484446,0.6591492344395533,0.08100128173828836,-0.8850526721197198,1.0470552355962965,-0.40202569519071574,0.5640282586672924,0.6447591459082034,76.37802134427535,17.73537090328746,0.48302697692900515,9,-0.06000137329102273,-0.7325019836425852,-2.4100022315979075,-1.2375011444091868,0.93499755859375,4,0.06253694993147874,1.646616110046694,33.235000610351555,1.142866485013711,33.400001525878906,1.0,33.5,0.06253694993147874
6144,2003-09-15,33.52000045776367,33.84999847412109,33.39500045776367,33.740001678466804,2149800.0,-0.006520486359179345,1.068197187494616,-0.7586225040119838,51.60601006033251,55.89662881872939,0.35144571244504874,0.12114510086009034,-1.2003524156574201,-1.811741092621027,23.394716628565202,0.45499801635741477,0.6309464218394396,-0.16024990081787394,-1.0921614443140868,0.7716616426783389,-0.6262056725659804,0.3057058709302325,0.7678747446146588,59.76090531351922,-0.5272517662417187,0.46595577174810493,9,0.15999984741210938,-0.1750011444091797,-1.9850006103515625,-1.0174999237060547,1.345001220703132,0,0.07458233788361923,1.3226028745815648,33.740001678466804,1.646616110046694,33.235000610351555,1.142866485013711,33.400001525878906,0.07458233788361923
6145,2003-09-16,33.814998626708984,33.81999969482422,33.52000045776367,33.52000045776367,1685800.0,0.008800661244531272,-1.0339057569958103,-1.3408933277846702,54.646451101791435,54.98857695541318,-0.015754687883820395,-0.15460835604498868,-1.4760514971767407,-2.075435716042584,23.013790423718554,0.2999992370605469,0.4775409204665735,0.11749839782714844,-0.8107917199994787,1.0457885156537756,-0.3466466610861687,0.5816434567404656,0.3818040909924676,96.75926743549505,32.97112713771149,0.46414505891331376,9,-0.13499832153320312,-0.3774986267089844,-2.2474994659423864,-1.3124980926513672,1.5050010681152344,1,0.04938642766418799,1.068197187494616,33.52000045776367,1.3226028745815648,33.740001678466804,1.646616110046694,33.235000610351555,0.04938642766418799
6146,2003-09-17,33.275001525878906,33.834999084472656,33.25,33.814998626708984,2878000.0,-0.015969159330485927,1.0172451214459068,-1.830510008793255,46.23552734872665,52.24596667854426,0.3931415237292484,0.4099514695681421,-0.9057073822454527,-1.4885152894267577,22.46335912069144,0.5849990844726562,0.3149081047622033,-0.4247488021850572,-1.3484745625430818,0.4989769581729675,-0.8866116823640695,0.037114077993955163,0.8361930562262785,46.75944404217398,-15.019433814165232,0.4618628801790106,9,0.2649993896484375,0.19749832153320312,-1.6700019836425746,-0.7725009918212891,1.4599990844726491,2,0.04628090248568073,-1.0339057569958103,33.814998626708984,1.068197187494616,33.52000045776367,1.3226028745815648,33.740001678466804,0.04628090248568073
6147,2003-09-18,33.375,33.44499969482422,32.75,33.290000915527344,3164600.0,0.0030052132091811234,5.177816961106778,-0.1574065570759482,37.83481848255077,50.54381279650327,0.16378951602273162,0.3540983311919703,-0.9987167006726523,-1.5397342009333101,22.400001051871808,0.6949996948242188,0.19934684682534964,-0.3412504196166992,-1.2267293452703925,0.544228506036994,-0.7839898824435423,0.10148904321014385,0.6557229346446931,56.81826063435073,-0.6090394424171137,0.44273946282684606,9,0.020000457763671875,0.10250091552734375,-1.6450004577636683,-0.8724994659423828,1.25,3,0.05617977528089879,1.0172451214459068,33.275001525878906,-1.0339057569958103,33.814998626708984,1.068197187494616,33.52000045776367,0.05617977528089879
6148,2003-09-19,33.75,33.75,33.200000762939446,33.384998321533196,1786000.0,0.011235955056179803,2.0136805911186286,4.294183645992365,42.33952399192825,49.017220925583445,-0.16858366456900598,-0.005843327961699174,-1.3482024939931136,-1.8500260796374803,21.79079061408941,0.549999237060554,0.090155076316222,0.023999595642088423,-0.8582919897266876,0.9062911810108645,-0.4171461970422996,0.46514538832647645,0.17826509987311567,90.90921701496116,36.48167203301493,0.4411457926843893,9,-0.3624992370605469,-0.27249908447265625,-1.7425003051757812,-1.2474994659423828,0.575000762939446,4,0.041777773256655104,5.177816961106778,33.375,1.0172451214459068,33.275001525878906,-1.0339057569958103,33.814998626708984,0.041777773256655104
6149,2003-09-22,33.720001220703125,33.924999237060554,33.424999237060554,33.75,2278800.0,-0.0008888527199074625,1.6315979681569879,-0.0821880584847867,44.12083263376551,48.054701864712115,-0.20830443193476356,0.06655347802956157,-1.3000878569388448,-1.7571519347291868,20.752678886411015,0.5,-0.05365029223767692,-0.03074932098388672,-0.8810575335635349,0.8195588915957615,-0.4559034272737108,0.39440478530593737,-0.970001220703125,82.55334898171817,29.955890086874618,0.42515410628982503,9,-0.38250160217285156,-0.05000114440917969,-1.7125015258789062,-1.2175006866455078,0.7999992370605469,0,0.0283214110849761,2.0136805911186286,33.75,5.177816961106778,33.375,1.0172451214459068,33.275001525878906,0.0283214110849761
6150,2003-09-23,34.049999237060554,34.084999084472656,33.674999237060554,33.81999969482422,2394800.0,0.009786417687162485,1.7333392673219012,-7.66696337741631,46.65292168582408,47.268903336857804,-0.5052085660262406,-0.22123120644061345,-1.589225132275466,-2.0241124061961315,19.751623832924693,0.40999984741210227,-0.044775883144417605,0.2652486801147518,-0.5752802561566952,1.1057776163861988,-0.15501578802096816,0.6855131482504717,-1.27649925231934,97.37828678542296,46.65825511779593,0.4202644681357234,9,-0.6324996948242259,-0.37999916076660867,-2.0199995040893626,-1.5474987030029368,0.9249992370605327,1,0.023935461370559796,1.6315979681569879,33.720001220703125,2.0136805911186286,33.75,5.177816961106778,33.375,0.023935461370559796
6151,2003-09-24,34.544998168945305,34.69499969482422,34.375,34.69499969482422,3487400.0,0.014537413890628903,3.2666191953613755,-0.6521818453220216,52.2232463735059,47.918141967392984,-0.9171583269693571,-0.6561484096587336,-2.0256468716956917,-2.4578245868037314,19.407944608955173,0.6450004577636648,-0.09088365947320654,0.7007476806640582,-0.17924130260421123,1.5807366639323277,0.26075318902992706,1.1407421722981894,-1.7190382202148342,92.28783807637204,42.546099316210274,0.43999449163413346,9,-0.822498321533196,-0.822498321533196,-2.4712486267089773,-2.042497634887688,0.04500198364258523,2,0.022434551077082254,1.7333392673219012,34.049999237060554,1.6315979681569879,33.720001220703125,2.0136805911186286,33.75,0.022434551077082254
6152,2003-09-25,34.334999084472656,34.59000015258789,34.110000610351555,34.544998168945305,2762600.0,-0.006079001175383736,2.1999643965210787,1.3999796551547614,60.659331814717625,48.47985149923808,-0.5975545687456858,-0.4146399140054271,-1.7492764276091748,-2.191927853171684,18.66990990025004,0.47999954223633523,-0.08500682631840561,0.4572486877441406,-0.4447452203588753,1.3592425958471566,0.006251733692629102,0.9082456417956521,-1.396896750976559,75.91967441089051,19.06447255250444,0.45099695405150814,9,-0.6124992370605469,-0.6124992370605469,-2.073749542236328,-1.832498550415039,0.5250015258788991,3,0.011649964658359213,3.2666191953613755,34.544998168945305,1.7333392673219012,34.049999237060554,1.6315979681569879,33.720001220703125,0.011649964658359213
6153,2003-09-26,34.115001678466804,34.299999237060554,33.93000030517578,34.275001525878906,2952800.0,-0.006407380570030097,2.5238787262255555,0.7619073569482209,51.09489525333471,48.423060965127206,-0.356230861844665,-0.23421634235966593,-1.4727998708653658,-1.9041305261064991,17.000600023875535,0.404998779296875,-0.07925248795488216,0.25475120544434304,-0.6121692664798815,1.1216716773685675,-0.17870903051777276,0.6882114414064588,-1.0714855032910222,54.330881314898946,-2.781130504128825,0.4334602359621125,9,-0.3925018310546946,-0.3925018310546946,-1.6850023269653391,-1.6125011444091868,0.6699981689453054,4,0.014949385796310999,2.1999643965210787,34.334999084472656,3.2666191953613755,34.544998168945305,1.7333392673219012,34.049999237060554,0.014949385796310999
6154,2003-09-29,34.34999847412109,34.34999847412109,34.009998321533196,34.19499969482422,2138000.0,0.006888371217715905,3.3871332939559053,-0.9687432944710664,61.125679807786334,49.14297526579331,-0.5153003483182772,-0.5061923602562288,-1.6756304742183161,-2.0778150097394033,15.207113751799263,0.3400001525878906,-0.008231907082496548,0.4967481613159137,-0.3508061190146279,1.3443024416464553,0.07297102115064291,0.9205253014811845,-1.2073932877664006,66.1763660910955,3.100465083057827,0.42377714016526924,9,-0.6274986267089773,-0.6274986267089773,-1.873748779296868,-1.8474979400634695,-0.29999923706053266,0,-0.0007277354379061629,2.5238787262255555,34.115001678466804,2.1999643965210787,34.334999084472656,3.2666191953613755,34.544998168945305,-0.0007277354379061629
6155,2003-09-30,34.669998168945305,35.03499984741211,34.10499954223633,34.34999847412109,2837600.0,0.009315857613947376,-1.296303971064768,2.064530419373987,65.71783603919704,51.30767623140114,-0.7836758616381658,-0.8372195405355427,-1.9585988059846287,-2.3304265406730096,13.658021929948234,0.9300003051757812,-0.013927397134978037,0.7964979171752873,-0.1097950276421713,1.7027908619927459,0.34335144476656154,1.249644389584013,-1.43424931208245,66.96816021044644,-2.172742079548371,0.45314647240872813,9,-0.7774982452392507,-0.7774982452392507,-2.038747787475579,-2.167497634887688,-0.019996643066399145,1,-0.0043264412778650785,3.3871332939559053,34.34999847412109,2.5238787262255555,34.115001678466804,2.1999643965210787,34.334999084472656,-0.0043264412778650785
6156,2003-10-01,35.09999847412109,35.189998626708984,34.375,34.74499893188477,2453200.0,0.012402663048333817,2.04672470712386,1.1093746274705705,71.66090989485407,55.06613083276817,-1.0365839879864254,-1.2755162572610317,-2.327593219352373,-2.7039052211418095,12.09420959992341,0.8149986267089844,0.03466272009721649,1.1902482986450096,0.1512196494017175,2.2292769478883017,0.6707339740233635,1.7097626232666556,-1.7203095380142912,92.85712123184554,18.013611373225785,0.5195143246216477,10,-0.9049987792968679,-1.1299991607665945,-2.466247558593743,-2.5974979400634695,-0.09999847412108664,2,-0.0035612537160695235,-1.296303971064768,34.669998168945305,3.3871332939559053,34.34999847412109,2.5238787262255555,34.115001678466804,-0.0035612537160695235
6157,2003-10-02,35.20000076293945,35.24499893188477,34.81999969482422,35.09999847412109,2762000.0,0.0028490681813588825,3.4737085148671283,0.2816969514619756,68.7180028913551,57.997072932704484,-0.9504338975949551,-1.3759700086051154,-2.3536924227429026,-2.7475877511478757,10.261482996506388,0.424999237060554,0.05042649259656429,1.2457506179809599,0.0676211328560612,2.4238801031058586,0.6566858754185105,1.8348153605434092,-1.639280857772441,96.57808243815926,21.02282689555095,0.5890647425624497,10,-0.8650016784667898,-1.2025012969970703,-2.5662498474121094,-3.0550003051757812,-0.2500000000000071,3,-0.01732956241847028,2.04672470712386,35.09999847412109,-1.296303971064768,34.669998168945305,3.3871332939559053,34.34999847412109,-0.01732956241847028
6158,2003-10-03,35.849998474121094,35.95000076293945,34.950000762939446,35.32500076293945,4549800.0,0.018465843667423876,1.7586119807424363,5.249856952126272,76.90539601208391,61.63980219696208,-1.4206128928245008,-1.9291616087580792,-2.914423911999478,-3.3428220876487416,10.130362091161388,1.000000000000007,0.18492437550516883,1.77149848937988,0.3549916171047798,3.18800536165498,1.0632450532423334,2.4797519255174265,-2.087165085747948,94.84524933144567,16.57779528677287,0.708253436137549,10,-1.0374984741210938,-1.4999980926513672,-3.111248016357422,-3.704998016357422,-0.8249969482421875,4,-0.02761500434886166,3.4737085148671283,35.20000076293945,2.04672470712386,35.09999847412109,-1.296303971064768,34.669998168945305,-0.02761500434886166
6159,2003-10-06,36.45000076293945,36.5,35.82500076293945,36.2400016784668,3018400.0,0.01673646623029801,3.3548680842685568,0.4,78.42513049017576,65.17004761966781,-1.7798057960948697,-2.4645318285389806,-3.4305321262541497,-3.8888860343846687,10.17954582767074,0.6749992370605469,0.38724470524731913,2.250250816345215,0.48163801131119044,4.018863621379239,1.3659444138282026,3.134557218862227,-2.380963942127025,97.91234958229471,21.075849799909435,0.8843064025170132,10,-1.2350006103515625,-1.8250007629394531,-3.348750114440918,-3.9825000762939453,-1.4150009155273438,0,-0.04567903650691374,1.7586119807424363,35.849998474121094,3.4737085148671283,35.20000076293945,2.04672470712386,35.09999847412109,-0.04567903650691374
6160,2003-10-07,36.31499862670898,36.5,36.03499984741211,36.45000076293945,3511000.0,-0.0037037622333259135,2.9574378287124214,-0.6428701180745116,85.9338405778151,68.9156691979244,-1.441292900137384,-2.2217333567526083,-3.208412296140395,-3.7075278679999215,10.279602111156914,0.4650001525878906,0.5546491426416651,1.9744987487792898,0.0038523368162302063,3.9451451607423493,0.98917554279776,2.9598219547608196,-1.8570076972265355,91.29405302159893,10.212943197943616,0.9853232059815289,10,-1.0999984741210866,-1.6899986267089773,-3.18124866485595,-3.8149986267089773,-0.8400001525878835,1,-0.062370906658456016,3.3548680842685568,36.45000076293945,1.7586119807424363,35.849998474121094,3.4737085148671283,35.20000076293945,-0.062370906658456016
6161,2003-10-08,35.88999938964844,36.32500076293945,35.70000076293945,36.32500076293945,3044800.0,-0.011703132400725513,1.873554146606684,3.222181407176999,77.60706293800014,70.79875043384467,-0.9000960055624816,-1.6871247765718351,-2.6776771431893422,-3.2362572942497323,10.717052284411723,0.625,0.7183945721287515,1.424999618530272,-0.6090671765845386,3.4590664136450826,0.4079662209728667,2.4420330160876773,-1.105287008883188,63.69044645573817,-19.61457941984557,1.0170333975574044,10,-0.6749992370605469,-1.2649993896484375,-2.75624942779541,-3.3899993896484375,-0.05500030517578125,2,-0.03454995499741298,2.9574378287124214,36.31499862670898,3.3548680842685568,36.45000076293945,1.7586119807424363,35.849998474121094,-0.03454995499741298
6162,2003-10-09,35.334999084472656,35.650001525878906,35.150001525878906,35.5,4501600.0,-0.015463926291842123,1.1505192866166796,0.37931125200599825,66.73707955689838,72.53677091201843,-0.2104604469038307,-1.0189745830453205,-2.0157295795795847,-2.630078941802225,11.5724864141563,0.7399978637695312,0.8446395904774491,0.7649993896484375,-1.2178896718437784,2.7478884511406534,-0.22644514109767044,1.7564439203945454,-0.27584068462984845,24.838613615276863,-55.12908027214326,0.9914445307461068,10,-0.07999992370605469,-0.7099990844726562,-2.1787490844726562,-2.8349990844726562,0.8199996948242259,3,-0.009480659209069153,1.873554146606684,35.88999938964844,2.9574378287124214,36.31499862670898,3.3548680842685568,36.45000076293945,-0.009480659209069153
6163,2003-10-10,35.849998474121094,36.13999938964844,35.310001373291016,35.459999084472656,2234600.0,0.014574767312637293,-1.4058094406174328,-2.363619549637028,70.40229759059929,73.56750622121986,-0.5067601080735002,-1.441710520407696,-2.4259084770124772,-3.086553906169243,12.511425322014045,0.8299980163574219,0.9217741365545393,1.1744989395141587,-0.8466096014051914,3.195607480433509,0.16394466905448013,2.1850532099738373,-0.6999969482421875,51.851684402674245,-26.641008996203745,1.0105542704596757,10,-0.5474987030029297,-1.2249984741210938,-2.6937484741210938,-3.3499984741210938,-0.09999847412109375,4,-0.025104539734675968,1.1505192866166796,35.334999084472656,1.873554146606684,35.88999938964844,2.9574378287124214,36.31499862670898,-0.025104539734675968
6164,2003-10-13,36.02000045776367,36.04499816894531,35.599998474121094,35.849998474121094,1351200.0,0.00474203600776435,3.045499471138007,0.43590320435071794,69.46642461672081,73.98401606316695,-0.463725928350911,-1.491274035917101,-2.490983099194054,-3.220718833131741,13.343429088804626,0.44499969482421875,0.9825715688911387,1.2195009231567369,-0.8099238516125453,3.248925697926019,0.20478853577209577,2.234213310541378,-0.8699989318847656,64.44443816510028,-11.177718768446766,1.0147123873846413,10,-0.5825004577636719,-1.3950004577636719,-2.863750457763672,-3.520000457763672,-0.3500022888183594,0,-0.027623512471952383,-1.4058094406174328,35.849998474121094,1.1505192866166796,35.334999084472656,1.873554146606684,35.88999938964844,-0.027623512471952383
6165,2003-10-14,35.48500061035156,36.02000045776367,35.400001525878906,35.75,3097600.0,-0.014852855097529427,-1.850585800477059,-1.5588017502524403,59.21571296713237,72.60121640453121,0.22243071310380458,-0.869317276316977,-1.8396350730278357,-2.658936102774888,14.093659360481938,0.6199989318847656,1.1135198737157452,0.6010009765625028,-1.394840368523461,2.5968423216484666,-0.39691969598047905,1.5989216491054847,-0.17499923706054688,28.510578892860504,-43.14443406245516,0.9979206725429828,10,0.17499923706054688,-0.8600006103515625,-2.3287506103515625,-2.9850006103515625,-0.005001068115234375,1,-0.012681435964472798,3.045499471138007,36.02000045776367,-1.4058094406174328,35.849998474121094,1.1505192866166796,35.334999084472656,-0.012681435964472798
6166,2003-10-15,34.814998626708984,35.49499893188477,34.674999237060554,35.4900016784668,3830600.0,-0.018881272991922327,1.3941682259644874,2.54718719410376,54.3165415798469,71.00105403658586,0.9473812679513287,-0.08224373206803648,-1.0575432224948926,-1.9697671471001144,14.970614657804798,0.8199996948242188,1.1750956064350717,-0.14600086212158203,-1.9938089165913198,1.7018071923481557,-1.069904889356451,0.7779031651132868,1.6850013732910156,9.556271335612166,-59.016339831047816,0.9239040272348681,10,0.7725009918212891,-0.18999862670898438,-1.592498779296875,-2.3149986267089844,0.3350028991699219,2,0.018957342336523242,-1.850585800477059,35.48500061035156,3.045499471138007,36.02000045776367,-1.4058094406174328,35.849998474121094,0.018957342336523242
6167,2003-10-16,35.25,35.275001525878906,34.814998626708984,34.875,2902400.0,0.01249465432858865,1.164703981617779,-0.5555530438320863,59.82681620706483,69.10343405825039,0.5813536980039942,-0.3895446126625899,-1.4008135565155015,-2.393814968511137,15.162060536005539,0.4600028991699219,1.2049642133704097,0.1952505111694336,-1.497503087722066,1.8880041100609333,-0.6511262882763162,1.0416273106151834,1.2134999847412118,39.24919474743553,-29.839161973278628,0.8463767994457481,10,0.33749961853027344,-0.625,-2.0299997329711914,-2.75,-0.5449981689453054,3,0.01659571870844423,1.3941682259644874,34.814998626708984,-1.850585800477059,35.48500061035156,3.045499471138007,36.02000045776367,0.01659571870844423
6168,2003-10-17,35.15999984741211,35.400001525878906,35.040000915527344,35.400001525878906,2830000.0,-0.00255319581809621,1.9999841055392196,-0.6400044759114584,57.19360676697797,66.74437586678397,0.6293694711121631,-0.1986811257679264,-1.254504540214377,-2.286008386922312,15.966128425284287,0.3600006103515625,1.1676893356489302,0.03475036621093608,-1.5427240627787882,1.6122247952006603,-0.7539868482839296,0.8234875807058017,1.2677301223754895,35.40153200589157,-32.64838792075193,0.7887372144948631,10,0.42749977111816406,-0.5349998474121094,-2.0037498474121094,-2.6599998474121094,0.20000076293945312,4,0.028299173384609855,1.164703981617779,35.25,1.3941682259644874,34.814998626708984,-1.850585800477059,35.48500061035156,0.028299173384609855
6169,2003-10-20,34.674999237060554,35.20500183105469,34.639999389648445,35.09999847412109,2742400.0,-0.013794101605698716,-1.2828430730343074,1.7708177700070933,50.043149782737174,62.75652133399754,0.9343662709475637,0.3810716729959225,-0.708320822192988,-1.7752226595558156,16.774453773937065,0.5650024414062429,1.1368971981504643,-0.498000144958489,-1.949128419255615,0.9531281293386371,-1.2235642821070556,0.2275639921900776,1.7176761180725038,2.5362188639398187,-62.93858045313598,0.725564137148564,10,0.8075008392333913,-0.04999923706055398,-1.331249237060554,-2.174999237060554,1.124999999999993,0,0.031002185626308076,1.9999841055392196,35.15999984741211,1.164703981617779,35.25,1.3941682259644874,34.814998626708984,0.031002185626308076
6170,2003-10-21,34.865001678466804,35.20000076293945,34.674999237060554,34.674999237060554,2271600.0,0.005479522583613283,-4.5262608416317915,-0.44706537056486045,47.88482179461396,59.45405009584352,0.5778149689456171,0.26905225010330724,-0.8431810984916339,-1.9547589945969719,17.359548852530715,0.5250015258788991,1.0039405625127245,-0.3487478256225529,-1.7100896432536814,1.0125939920085756,-1.0294187344381172,0.33192308319301134,1.4575666380468704,26.316071261260056,-34.22052285772371,0.680670908815565,10,0.5249977111816335,-0.24000167846680398,-1.3525018692016673,-2.365001678466804,1.0949974060058523,1,0.02308895602250005,-1.2828430730343074,34.674999237060554,1.9999841055392196,35.15999984741211,1.164703981617779,35.25,0.02308895602250005
6171,2003-10-22,35.31999969482422,35.380001068115234,34.810001373291016,35.0,2104200.0,0.013050279490978145,1.5908933277847135,1.6841872791519434,51.01521810552433,57.7071766012464,0.0373917100191008,-0.13165778133501504,-1.249346791660443,-2.404123291530965,17.15573988032464,0.5699996948242188,0.8067165145615149,0.06750011444091797,-1.2573215595623424,1.3923217884441783,-0.5949107225607122,0.7299109514425481,0.9352658646148484,89.47347287055153,32.11220418815264,0.6624108370016291,10,0.06999969482421875,-0.6949996948242188,-1.7612495422363281,-2.8199996948242188,0.5800018310546875,2,0.004530007044013518,-4.5262608416317915,34.865001678466804,-1.2828430730343074,34.674999237060554,1.9999841055392196,35.15999984741211,0.004530007044013518
6172,2003-10-23,34.735000610351555,35.31999969482422,34.389999389648445,35.31999969482422,2900600.0,-0.016562828129310203,2.1794931987427537,-1.8281238824118669,40.46196599213951,54.38047309030643,0.5904195010820743,0.5110465434766311,-0.632428429883575,-1.81899057241732,17.441494548431184,0.9300003051757741,0.5645764334872965,-0.5374990463256921,-1.815241478612883,0.7402433859614987,-1.176370262469284,0.10137216981789976,1.4556543022958834,34.15846445540474,-17.69871415620012,0.6388712161435941,10,0.4824981689453196,-0.1100006103515554,-1.2287502288818288,-2.2350006103515554,1.6599998474121165,3,0.01194762942954064,1.5908933277847135,35.31999969482422,-4.5262608416317915,34.865001678466804,-1.2828430730343074,34.674999237060554,0.01194762942954064
6173,2003-10-24,34.625,34.990001678466804,34.505001068115234,34.78499984741211,1549000.0,-0.003166852120876973,-1.4250169278160134,0.2735044407058146,32.95986630412246,50.32418883335105,0.5681246389235639,0.6969468069600708,-0.4738813697096447,-1.706620527279611,18.05551492593192,0.4850006103515696,0.3687648425103589,-0.6729995727539091,-1.8713687722524028,0.5253696267445847,-1.2721841725031524,-0.07381497300466577,1.457615581267497,23.73739514416779,-21.37316722334195,0.5991845997492453,10,0.5799999237060547,0.22500038146972656,-1.1887493133544922,-2.125,2.154998779296882,4,0.0023105221965253886,2.1794931987427537,34.735000610351555,1.5908933277847135,35.31999969482422,-4.5262608416317915,34.865001678466804,0.0023105221965253886
6174,2003-10-27,34.325000762939446,34.625,34.279998779296875,34.625,1592200.0,-0.008664237893445614,1.3000139872588787,1.8749970197649635,31.97467098261545,47.29740639062695,0.6731970078078433,1.048747062897128,-0.13781457735417035,-1.401182148956515,18.743879523424443,0.345001220703125,0.25449950605081995,-0.9717489242553796,-2.1743260572291945,0.23082820871843523,-1.573037490742287,-0.3704603577684722,1.6560578468309046,4.091080909560006,-33.72443092893306,0.6012885664869071,10,0.5624980926513743,0.6374988555908274,-0.8924999237060476,-1.825000762939446,2.5900001525878977,0,0.03015294462949014,-1.4250169278160134,34.625,2.1794931987427537,34.735000610351555,1.5908933277847135,35.31999969482422,0.03015294462949014
6175,2003-10-28,34.52000045776367,34.525001525878906,34.200000762939446,34.325000762939446,2667000.0,0.0056809815146390275,2.1707108299219153,-0.6500006357845027,37.05106137186198,45.37901970085085,0.36533568058789,0.8874328818360482,-0.30582638894669145,-1.5855617823887371,18.533632909889775,0.32500076293946023,0.061964520220030295,-0.7692493438720689,-1.990017678090581,0.45151899034644316,-1.3796335109813285,-0.1588651767628093,1.3249733655688019,27.118611191931386,-7.117221974180602,0.6103841671092565,10,0.2800006866455078,0.5674991607666016,-1.0162506103515625,-2.020000457763672,3.6300010681152344,1,0.037079917796148276,1.3000139872588787,34.325000762939446,-1.4250169278160134,34.625,2.1794931987427537,34.735000610351555,0.037079917796148276
6176,2003-10-29,34.97499847412109,35.134998321533196,34.59999847412109,34.685001373291016,1888400.0,0.013180707135682646,-1.3260716329288509,1.487166947063566,46.531787658908826,43.90179430661129,-0.07216890409128496,0.4454273122214758,-0.7202558185063097,-2.0237531897132186,17.89982032947085,0.6149978637695241,-0.13693654527914134,-0.3080013275146527,-1.5341175218517265,0.918114866822421,-0.921059424683186,0.3050567696538806,0.7054780431720857,69.19629020337081,32.37669490060644,0.6130580971685365,10,-0.17499732971190696,0.24000167846680398,-1.43124866485595,-2.4749984741210866,2.9000015258789134,2,0.02816299223230545,2.1707108299219153,34.52000045776367,1.3000139872588787,34.325000762939446,-1.4250169278160134,34.625,0.02816299223230545
6177,2003-10-30,34.59000015258789,35.150001525878906,34.44499969482422,34.97499847412109,2049600.0,-0.011007815248886055,-1.0888966752756475,-1.3275936912169086,37.54942707936751,41.71910767465457,0.23396708396607835,0.8246636870636692,-0.29236212825586705,-1.6304032654435687,17.10247167522351,0.7050018310546875,-0.2534854851330124,-0.6624996185302763,-1.9270543781611096,0.602055141100557,-1.2947769983456965,-0.030222238714856076,0.9424287892699112,41.05253436236427,5.880991611954663,0.632277379815418,10,0.20000076293945312,0.625,-0.8675003051757812,-2.0375003814697266,4.3149986267089915,3,0.037872256938773274,-1.3260716329288509,34.97499847412109,2.1707108299219153,34.52000045776367,1.3000139872588787,34.325000762939446,0.037872256938773274
6178,2003-10-31,34.860000610351555,35.150001525878906,34.5,34.634998321533196,1904200.0,0.00780573739729995,-1.626274458427492,-0.5844240772851235,38.759691068654824,40.46539003975654,-0.09282502231583578,0.502453280607547,-0.5318867874415147,-1.907162787836704,15.435417411085437,0.6500015258789062,-0.2901110991170839,-0.34299926757812926,-1.5864041953214496,0.9004056601651911,-0.9647017314497859,0.27870319629352736,0.539185513614413,69.47361235479013,36.43495103402996,0.621702463871659,10,-0.06999969482421164,0.35499954223633523,-1.137500762939446,-2.3075008392333913,3.6899986267089915,4,0.044033270812861236,-1.0888966752756475,34.59000015258789,-1.3260716329288509,34.97499847412109,2.1707108299219153,34.52000045776367,0.044033270812861236
6179,2003-11-03,34.78499984741211,35.064998626708984,34.72499847412109,35.064998626708984,1379200.0,-0.0021514848429800004,1.4285831062670806,-1.2444263601376668,42.55318458180775,39.87298590500029,-0.0006478791413755403,0.4704403835053057,-0.4160148234022074,-1.8226603406868946,13.14136550865516,0.34000015258789773,-0.40600489741372314,-0.3347499847412081,-1.4421287326680527,0.7726287631856366,-0.8884393587046304,0.21893938922221423,0.4942677404512068,61.57880154354602,26.812065115402802,0.5536893739634212,11,0.005001068115234375,0.4699993133544922,-1.0625,-2.2325000762939453,3.5649986267089844,0,0.057352276574271555,-1.626274458427492,34.860000610351555,-1.0888966752756475,34.59000015258789,-1.3260716329288509,34.97499847412109,0.057352276574271555
6180,2003-11-04,34.049999237060554,34.564998626708984,34.049999237060554,34.560001373291016,3095200.0,-0.021129814965522797,-1.0195969901416952,1.8214441416893479,41.97272310978325,38.86826423880684,0.6778724308610862,1.082555676119462,0.3474843790524531,-1.0743520014818486,11.097409999908034,0.7350006103515554,-0.5210395494511317,-0.9565006256103459,-2.0112245432923217,0.09822329207162994,-1.4838625844513373,-0.4291386667693544,1.1213416683103716,0.0,-36.38778028068567,0.527361958840989,11,0.6350002288818288,1.2250003814697195,-0.3274993896484446,-1.49749946594239,4.139999389648423,1,0.0841410203424755,1.4285831062670806,34.78499984741211,-1.626274458427492,34.860000610351555,-1.0888966752756475,34.59000015258789,0.0841410203424755
6181,2003-11-05,34.650001525878906,34.834999084472656,34.049999237060554,34.049999237060554,4175200.0,0.017621212988612855,-1.6166561762892422,-1.176470148248989,43.914823154359766,39.251915034609084,-0.03035599840688974,0.4056927916886579,-0.2159761102714981,-1.6506363877812618,9.457285736705161,0.7849998474121023,-0.5402496131227394,-0.2944984436035156,-1.2736217885431955,0.6846249013361643,-0.7840601160733556,0.19506322886632432,0.4149971008300781,54.545549124528506,17.75468806075297,0.4895616724698412,11,-0.05000114440917969,0.6249980926513672,-0.7575016021728516,-1.9275016784667969,4.0,2,0.1010100965619285,-1.0195969901416952,34.049999237060554,1.4285831062670806,34.78499984741211,-1.626274458427492,34.860000610351555,0.1010100965619285
6182,2003-11-06,35.0,35.014999389648445,34.59999847412109,34.650001525878906,2953800.0,0.010100965619285418,1.18423113217017,0.583328564979948,48.45857524326969,40.973993805625454,-0.37862797947205706,0.030894170146609667,-0.5346061591164215,-1.9656195293993477,8.627248186644712,0.41500091552735796,-0.5510689830460009,0.07224998474121236,-0.8900631787655513,1.034563148247976,-0.40890659701216947,0.5534065664945942,-0.950000762939446,86.36352602138298,47.35638819187102,0.4811565817533803,11,-0.39999961853027344,0.27499961853027344,-0.9175004959106445,-2.200000762939453,3.0400009155273438,3,0.08214285714285707,-1.6166561762892422,34.650001525878906,-1.0195969901416952,34.049999237060554,1.4285831062670806,34.78499984741211,0.08214285714285707
6183,2003-11-07,34.950000762939446,35.275001525878906,34.90999984741211,34.950000762939446,1529200.0,-0.0014285496303015899,-8.12483311081604,0.0,52.89171067008733,43.29810932645565,-0.3103118144054946,0.01055170821729945,-0.47896305558968066,-1.8835739871734276,7.133295989291796,0.3650016784667969,-0.6228356247465712,0.06725063323973757,-0.7921462849252165,0.9266475514046917,-0.36244782584274304,0.4969490923222182,-0.900001525878892,73.46937504476348,28.615883513778073,0.4296984590824781,11,-0.28750038146971946,0.3249988555908274,-0.7837514877319265,-2.1225013732910085,3.9500007629394602,4,0.11316160028675215,1.18423113217017,35.0,-1.6166561762892422,34.650001525878906,-1.0195969901416952,34.049999237060554,0.11316160028675215
6184,2003-11-10,35.025001525878906,35.18000030517578,34.799999237060554,34.950000762939446,2090400.0,0.0021459445293916524,-1.026651747113614,100.0,51.72413793103441,44.9284511663637,-0.3079606137758617,-0.15053176404568092,-0.5481380695630804,-1.932153832148451,5.536960908656092,0.38000106811522727,-0.5747576143582336,0.1920013427734375,-0.4863202012763779,0.8703228868232529,-0.14715942925147374,0.5311621147983487,-0.9260021972656176,79.59187486570723,31.05538126620766,0.3391607720249089,11,-0.3625011444091797,0.2499980926513672,-0.44375133514404297,-1.845001220703125,4.024997711181641,0,0.10064232855427946,-8.12483311081604,34.950000762939446,1.18423113217017,35.0,-1.6166561762892422,34.650001525878906,0.10064232855427946
6185,2003-11-11,35.03499984741211,35.139999389648445,34.72499847412109,34.97999954223633,1406400.0,0.00028546241534965766,2.1320895952092442,0.733329942525743,46.60309740991348,44.93637447203088,-0.2651021321207381,-0.2065621288318269,-0.5448207404028977,-1.9142871700500095,4.262285254156474,0.41500091552735796,-0.4704797497022355,0.22449970245361328,-0.38957123965902696,0.8385706445662535,-0.08253576860271039,0.531535173509937,-0.8889604309081989,80.40806285363723,35.51933189289752,0.3070354710563209,11,-0.3724994659423828,0.23999977111816406,-0.11499977111816406,-1.5799999237060547,5.465000152587891,1,0.09461962726264583,-1.026651747113614,35.025001525878906,-8.12483311081604,34.950000762939446,1.18423113217017,35.0,0.09461962726264583
6186,2003-11-12,35.474998474121094,35.49499893188477,35.014999389648445,35.174999237060554,1360600.0,0.012558830558735856,1.8235254518730097,5.454501317797069,59.13578642192308,47.33485884342595,-0.7003682539669995,-0.6267118374064751,-0.9696625450591938,-2.328928331964285,4.177763634360807,0.4799995422363281,-0.31485267048553567,0.6314983367919922,-0.050742959068294624,1.313739632652279,0.29037768886185233,0.972618984722132,-1.283800573242182,97.76531312468224,49.391067483877166,0.34112064793014196,11,-0.7024993896484304,-0.28749847412109375,-0.5549983978271484,-2.019998550415039,4.875,2,0.07653277714919327,2.1320895952092442,35.03499984741211,-1.026651747113614,35.025001525878906,-8.12483311081604,34.950000762939446,0.07653277714919327
6187,2003-11-13,35.834999084472656,35.970001220703125,35.2599983215332,35.58000183105469,2180400.0,0.010148009184952622,1.7047650879920946,0.8499930063705807,64.06977177440393,50.147090032953635,-0.966870342270056,-0.9914719355127914,-1.3079151733765002,-2.6624980586779188,4.34201287167844,0.7100028991699219,-0.19348128462684144,0.9622489929199247,0.1659920309792966,1.7585059548605528,0.5641205119496107,1.3603774738902388,-1.5655731217333937,89.15647884303097,36.109900421039036,0.3981284809703153,11,-0.8249988555908203,-0.7399997711181641,-0.9149990081787109,-2.3799991607666016,4.31500244140625,3,0.07855455597391092,1.8235254518730097,35.474998474121094,2.1320895952092442,35.03499984741211,-1.026651747113614,35.025001525878906,0.07855455597391092
6188,2003-11-14,36.15499877929688,36.20000076293945,35.599998474121094,35.599998474121094,3231600.0,0.008929808929809102,-1.1621692212523198,2.176495227837146,71.18055279607887,53.3279087234282,-1.2112303266581677,-1.2997453845418647,-1.5715352398765958,-2.9619213300599583,4.45353156603409,0.6000022888183594,-0.15437637803041326,1.2324987411499109,0.2566031911854054,2.2083942911144163,0.7445509661676581,1.7204465161321636,-1.7495267959205094,96.94902279245801,36.1521459786365,0.4879477749822539,11,-1.029998779296882,-1.029998779296882,-1.2149991989135813,-2.6999988555908274,3.8350028991699148,4,0.05213669478284855,1.7047650879920946,35.834999084472656,1.8235254518730097,35.474998474121094,2.1320895952092442,35.03499984741211,0.05213669478284855
6189,2003-11-17,35.75,36.04999923706055,35.55500030517578,36.04999923706055,2392200.0,-0.01120173677142522,2.300001271568989,-0.5405388686507595,63.5761689786453,55.72829159774621,-0.7319201927050827,-0.8538586720041224,-1.13497755065913,-2.5302692077037534,5.16015885808411,0.5999984741211009,-0.03395741492971638,0.7737499237060561,-0.2613687625379555,1.8088686099500677,0.25619058058405386,1.2913092668280584,-1.1650751386673193,69.49152104028587,4.25138260758996,0.5175593431220042,11,-0.625,-0.625,-0.786250114440918,-2.2950000762939453,4.950000762939453,0,0.08811193079381563,-1.1621692212523198,36.15499877929688,1.7047650879920946,35.834999084472656,1.8235254518730097,35.474998474121094,0.08811193079381563
6190,2003-11-18,35.66999816894531,35.89500045776367,35.564998626708984,35.75,2440800.0,-0.0022378134560752105,-1.2758675120359897,0.2666734483679412,58.36341635390128,57.3336908421397,-0.4447226498440031,-0.7488502700793163,-1.0067708038248,-2.4243674981004517,5.904973167045794,0.3300018310546875,0.06602187486424782,0.6534982681274428,-0.42509682608284294,1.7320933623377286,0.11420072102229994,1.1927958152325857,-0.9235657174519574,55.274094533560984,-9.074602419888933,0.5392975471051413,11,-0.26999855041503906,-0.5449981689453125,-0.6387481689453125,-2.214998245239258,4.930000305175781,1,0.0947575341076945,2.300001271568989,35.75,-1.1621692212523198,36.15499877929688,1.7047650879920946,35.834999084472656,0.0947575341076945
6191,2003-11-19,35.47999954223633,35.814998626708984,35.3650016784668,35.66999816894531,1888600.0,-0.0053265667637291125,-1.1428714157258468,2.3749284760633227,61.23736862892427,58.7535567738791,-0.1392511202156399,-0.5757702987382345,-0.7665574381212963,-2.2099495245632426,6.267179396331341,0.4499969482421875,0.14495943722992877,0.45549964904785156,-0.6348826921067356,1.5458819902024388,-0.0896915215294456,1.0006908196251487,-0.5882102595983625,23.404324394519836,-42.07808106096459,0.5451911705772936,11,-0.017499923706054688,-0.3549995422363281,-0.33749961853027344,-2.0249996185302734,5.819999694824219,2,0.1414881770724865,-1.2758675120359897,35.66999816894531,2.300001271568989,35.75,-1.1621692212523198,36.15499877929688,0.1414881770724865
6192,2003-11-20,35.150001525878906,35.61000061035156,35.049999237060554,35.564998626708984,2542000.0,-0.009300958867391906,1.2178225300831396,2.1842110546710303,53.606979573322995,58.833031096460836,0.23944214788424034,-0.22460283509705903,-0.38382468291565885,-1.848580929238537,6.365647584094629,0.5600013732910085,0.2847967374462712,0.1047515869140625,-0.9782038599105576,1.1877070337386826,-0.436726136498244,0.646229310326369,-0.12739109521078973,8.695839663510412,-53.95676578549229,0.5414777234123088,11,0.3124980926513672,-0.02500152587890625,-0.04375171661376953,-1.6950016021728516,5.954998016357422,3,0.14793731785228315,-1.1428714157258468,35.47999954223633,-1.2758675120359897,35.66999816894531,2.300001271568989,35.75,0.14793731785228315
6193,2003-11-21,34.705001831054695,35.14500045776367,34.5,35.064998626708984,2292600.0,-0.012660019217825225,1.4807688075413563,0.8674682182941119,49.08885994311845,58.54022243113685,0.7219553059845509,0.23894872916076793,0.09354590691220466,-1.3701686891857108,6.5594068791301865,0.6500015258789062,0.3686441579218638,-0.3442481994628821,-1.4212423716771525,0.7327459727513883,-0.8827452855700173,0.1942488866442531,1.4949989318847585,13.22593109422845,-47.51512743939692,0.5384970861071349,11,0.644998550415032,0.4199981689453054,0.4012479782104421,-1.2050018310546946,5.844997406005852,4,0.15689380226316318,1.2178225300831396,35.150001525878906,-1.1428714157258468,35.47999954223633,-1.2758675120359897,35.66999816894531,0.15689380226316318
6194,2003-11-24,35.36000061035156,35.41999816894531,34.84999847412109,34.950000762939446,2807400.0,0.01887332501768557,1.1509626803901374,-1.138898602324909,65.19725376801463,60.6062398042592,0.13351387886286403,-0.3526134348680472,-0.5137110346133085,-1.9980654199244867,6.2522638102980475,0.7149963378906179,0.42027035169208204,0.25900058746337606,-0.7698537380897008,1.287854913016453,-0.2554265753131659,0.773427750239918,0.8060001373291001,61.64876904271639,-6.495730812595404,0.5144271627765393,11,-0.010000228881835938,-0.2350006103515625,-0.2537508010864258,-1.772500991821289,4.840000152587891,0,0.13093894197388134,1.4807688075413563,34.705001831054695,1.2178225300831396,35.150001525878906,-1.1428714157258468,35.47999954223633,0.13093894197388134
6195,2003-11-25,35.79999923706055,35.915000915527344,35.39500045776367,35.39500045776367,2878200.0,0.012443399861825188,-1.5679112350237359,0.9878022683500792,63.85542722413464,61.13064433783826,-0.20848186412779768,-0.7291867473635065,-0.9093807954879694,-2.406292033272834,6.000531176810211,0.5550003051757812,0.46449672912232387,0.6349992752075195,-0.400902607286298,1.670901157701337,0.11704833396061076,1.1529502164544283,0.33268149566650607,91.87267815837859,21.098874612704947,0.517950941246908,11,-0.4499988555908203,-0.6749992370605469,-0.7462491989135742,-1.8374996185302734,4.979999542236335,1,0.13687155391909545,1.1509626803901374,35.36000061035156,1.4807688075413563,34.705001831054695,1.2178225300831396,35.150001525878906,0.13687155391909545
6196,2003-11-26,35.959999084472656,36.0,35.689998626708984,35.98500061035156,1505400.0,0.0044692695760304435,10.27271466222777,-0.06173234873031422,62.12122671681009,60.914139331438946,-0.3268178014733678,-0.8554695512511472,-1.0048702157442904,-2.524884203728874,6.394061262877473,0.3100013732910156,0.5202690956029485,0.7457490921020522,-0.3443597486964478,1.8358579329005522,0.20069467170279864,1.2908035125013058,0.1400280335998545,97.33327229817709,27.35285845985817,0.5450544203992507,11,-0.6099987030029297,-0.8349990844726562,-0.9524993896484375,-1.6599998474121094,5.0,2,0.1290322443765568,-1.5679112350237359,35.79999923706055,1.1509626803901374,35.36000061035156,1.4807688075413563,34.705001831054695,0.1290322443765568
6197,2003-11-28,35.900001525878906,35.98500061035156,35.75,35.959999084472656,392200.0,-0.0016684527286224826,3.272714662227771,2.3997558742752516,61.96477593640496,59.890164124808514,-0.286788894009689,-0.7297105683582004,-0.8829530845253473,-2.435861828652932,6.976089351584011,0.2350006103515625,0.6086684431800649,0.6202514648437472,-0.4693514783933921,1.7098544080808864,0.07544999322517754,1.1650529364623168,0.16802504983215272,93.33343505859375,22.811431238417967,0.5448014716185693,11,-0.6250019073486328,-0.7750015258789062,-0.8925018310546875,-1.5075016021728516,4.849998474121094,4,0.15041775714936922,10.27271466222777,35.959999084472656,-1.5679112350237359,35.79999923706055,1.1509626803901374,35.36000061035156,0.15041775714936922
6198,2003-12-01,36.39500045776367,36.44499969482422,35.810001373291016,35.90999984741211,1741600.0,0.013788270497090194,1.1709378301185493,-8.083672431332655,65.60367532753045,60.11544260801797,-0.8316167701791386,-1.1634663635817475,-1.3210930859079184,-2.8917172130332176,7.826727248617788,0.6349983215332031,0.6182965256521271,1.0385004043579116,-0.13928939420132735,2.2162902029171505,0.44960550507829566,1.6273953036375275,-1.8950004577636719,96.8652539940687,26.35492251370424,0.5888948992796178,12,-0.9225006103515625,-1.147500991821289,-1.4737510681152344,-1.9675006866455078,4.540000915527344,0,0.12941335417590127,3.272714662227771,35.900001525878906,10.27271466222777,35.959999084472656,-1.5679112350237359,35.79999923706055,0.12941335417590127
6199,2003-12-02,36.77999877929688,36.900001525878906,36.5,36.54999923706055,2331200.0,0.010578329899459726,-1.4242662443501681,0.47422526348908184,68.31063322533674,61.22068892706636,-1.1791444819796624,-1.4665308726645137,-1.6426193565505471,-3.238688076364184,8.928561437322688,0.5050010681152344,0.5828705482449692,1.323748779296885,0.018707384849136588,2.6287901737446333,0.6712280820730072,1.9762694765207627,-2.2410987854003963,92.02640123489695,21.827540877783434,0.6525206972238742,12,-1.079998016357429,-1.3049983978271555,-1.7524986267089915,-2.3474979400634837,4.979999542236321,1,0.1025013752824202,1.1709378301185493,36.39500045776367,3.272714662227771,35.900001525878906,10.27271466222777,35.959999084472656,0.1025013752824202
6200,2003-12-03,36.915000915527344,37.040000915527344,36.64500045776367,36.974998474121094,2312800.0,0.0036705312863265505,3.1578461291358817,-0.26085946959015993,66.1435560573403,61.76582086355703,-1.2504711531673323,-1.450243826332077,-1.7219104990948324,-3.32531056904741,9.077257479003748,0.3950004577636719,0.486336548313254,1.3155008316040053,0.03160189803378444,2.599399765174226,0.6735513648188984,1.9574502983891122,-2.2816568603515606,90.74075643905678,23.03625925372492,0.6419494667851099,12,-1.1450004577636719,-1.3700008392333984,-1.9900016784667969,-2.4825000762939453,4.834999084472656,2,0.088988209831802,-1.4242662443501681,36.77999877929688,1.1709378301185493,36.39500045776367,3.272714662227771,35.900001525878906,0.088988209831802
6201,2003-12-04,38.150001525878906,38.375,37.02000045776367,37.13999938964844,3283400.0,0.03345525070357214,-1.167999267578125,-16.834053916581894,71.69640252378201,63.77575674694137,-2.3098028975892717,-2.5398060023308346,-2.901658397272442,-4.498750252508934,10.175202338181718,1.4599990844726562,0.48777207767122377,2.3755014419555636,0.7325968681244746,4.018406015786653,1.554049155040019,3.196953728871108,-3.3722580590820286,91.42862955729166,25.34555115882725,0.8214522869155431,12,-1.7125015258789062,-1.9375019073486328,-3.2062511444091797,-3.5250015258789062,3.924999237060547,3,0.06893832629689212,3.1578461291358817,36.915000915527344,-1.4242662443501681,36.77999877929688,1.1709378301185493,36.39500045776367,0.06893832629689212
6202,2003-12-05,37.875,38.349998474121094,37.57500076293945,38.32500076293945,3016000.0,-0.007208427650844507,2.1000144959602047,-0.44554436747920806,66.25712101763844,65.68334131077691,-1.7965352740259135,-2.148529297851148,-2.566690575828119,-4.1586911289027455,11.645612838474923,0.7749977111816406,0.5283658191649181,1.9567499160766602,0.1088571417131945,3.804642690440126,1.0328035288949309,2.8806963032583894,-2.8094760105468737,80.50681217550888,17.570954567287977,0.9239463871817314,12,-1.2625007629394531,-1.6625003814697266,-2.867499351501465,-3.25,4.025001525878906,4,0.08145212104218236,-1.167999267578125,38.150001525878906,3.1578461291358817,36.915000915527344,-1.4242662443501681,36.77999877929688,0.08145212104218236
6203,2003-12-08,38.90499877929688,38.98500061035156,38.0,38.07500076293945,2712800.0,0.027194687242162008,-1.010206266227068,-1.8444369092527602,76.66950431451465,66.95803581594357,-2.4229058066353346,-3.0219756588995352,-3.51642574962586,-5.121293577701145,13.552606425387264,1.1100006103515625,0.6066398719520123,2.788998794555674,0.5684762312316707,5.009521357879677,1.6787375128936688,3.8992600762176792,-3.5747167090000076,96.78061121106275,33.24165372578396,1.1102612816620017,12,-1.714998245239265,-2.3874988555908274,-3.902498245239265,-4.279998779296882,1.9750022888183452,0,0.04742324324875513,2.1000144959602047,37.875,-1.167999267578125,38.150001525878906,3.1578461291358817,36.915000915527344,0.04742324324875513
6204,2003-12-09,38.54999923706055,38.935001373291016,38.474998474121094,38.90499877929688,3476600.0,-0.009124779678061468,1.216856173764374,-0.4277113140514529,73.26337041010828,68.00336283660732,-1.7520669769912516,-2.5184752554570693,-3.091208674071268,-4.714249013804817,15.62468132771583,0.4600028991699219,0.7545606458141876,2.257749366760251,-0.14985771944999016,4.665356452970492,1.053945823655134,3.461552909865368,-2.854245312758202,81.41019893481922,16.130735764645536,1.2038035431051197,12,-1.2124996185302734,-2.032499313354492,-3.5474987030029297,-3.924999237060547,2.9099998474121094,1,0.06186776091911339,-1.010206266227068,38.90499877929688,2.1000144959602047,37.875,-1.167999267578125,38.150001525878906,0.06186776091911339
6205,2003-12-10,38.349998474121094,38.84500122070313,38.29999923706055,38.525001525878906,2652200.0,-0.005188087338460434,-2.9636287973367144,0.49296697864840355,73.14517830960733,69.22824634691813,-1.2877277478239009,-2.168573237317368,-2.8321827956393975,-4.462598355060628,17.551240072944296,0.5450019836425852,0.9763935394875389,1.8919986724853501,-0.6059123427084572,4.3899096876791575,0.6430431648884465,3.140954180082254,-2.3253198812138294,67.68437216688376,-2.77254829836626,1.2489555075969023,12,-0.9824981689453125,-1.832498550415039,-3.327498435974121,-3.7249984741210938,4.0500030517578125,2,0.08891786135827906,1.216856173764374,38.54999923706055,-1.010206266227068,38.90499877929688,2.1000144959602047,37.875,0.08891786135827906
6206,2003-12-11,38.18999862670898,38.400001525878906,37.95500183105469,38.349998474121094,2480800.0,-0.004172095274530108,2.422996229404774,0.9142688987706397,75.20729385909132,70.69963722721661,-0.869582522491612,-1.8917335468611398,-2.6276623908345442,-4.242333226107,19.10608225514435,0.44499969482421875,1.0811650901445304,1.5962488174438434,-0.9708660639544107,4.1633636988420974,0.31269137674471637,2.8798062581429704,-1.8692878320572817,43.616874491034956,-33.22095212565515,1.283557440699128,12,-0.7924976348876882,-1.6724987030029226,-3.209999084472649,-3.5649986267089773,4.36000061035157,3,0.09321815923819554,-2.9636287973367144,38.349998474121094,1.216856173764374,38.54999923706055,-1.010206266227068,38.90499877929688,0.09321815923819554
6207,2003-12-12,38.650001525878906,38.76499938964844,38.26499938964844,38.375,1954200.0,0.012045114315563765,-1.0201908108691295,-1.7187611758814771,82.63028031249588,72.5914822255461,-1.004062970475367,-2.2451398743633177,-3.040105407180093,-4.633594788759844,20.13375312703174,0.5750007629394602,1.1914083970979306,1.915501594543457,-0.781831626108513,4.612834815195427,0.566834984217472,3.264168204869442,-2.0628617496572232,67.47577849545199,-16.689396875209425,1.3486666103259835,12,-0.907501220703125,-1.907501220703125,-3.7125015258789062,-4.025001525878906,3.3699989318847656,4,0.08861575942674338,2.422996229404774,38.18999862670898,-2.9636287973367144,38.349998474121094,1.216856173764374,38.54999923706055,0.08861575942674338
6208,2003-12-15,38.040000915527344,38.474998474121094,38.040000915527344,38.150001525878906,2204000.0,-0.01578268011045547,-6.909002635594396,-0.4,72.33333587646474,73.03844918678254,-0.15218361935843205,-1.5670208337376863,-2.40960716756301,-3.9545885009287716,20.741517132835106,0.6100006103515625,1.3032117825956249,1.2112508773803725,-1.532161537542919,3.954663292303664,-0.16045533008127677,2.582957084842022,-1.2130750558926735,8.67338001798358,-75.10382599801561,1.3717062074616475,12,-0.22500038146972656,-1.2975006103515625,-3.1025009155273438,-3.4150009155273438,4.549999237060547,0,0.10147214819797679,-1.0201908108691295,38.650001525878906,2.422996229404774,38.18999862670898,-2.9636287973367144,38.349998474121094,0.10147214819797679
6209,2003-12-16,38.900001525878906,39.040000915527344,38.06999969482422,38.07500076293945,2540000.0,0.02260779678374103,-1.3233481504493103,-7.4999653211263695,74.14331254660662,73.92731101892325,-0.7597306695088619,-2.2966834297174756,-3.2580370761533715,-4.746907566904412,21.646961859315336,1.0,1.4593423574013045,1.9137514114379854,-0.9287914113534583,4.756294234229429,0.49248000004226355,3.3350228228337073,-1.857268191172544,87.0968195593933,4.164205188121159,1.4212714113957217,12,-0.8700008392333984,-2.1300010681152344,-3.9312515258789062,-4.275001525878906,3.289997100830071,1,0.050899729166310914,-6.909002635594396,38.040000915527344,-1.0201908108691295,38.650001525878906,2.422996229404774,38.18999862670898,0.050899729166310914
6210,2003-12-17,39.04999923706055,39.17499923706055,38.52000045776367,38.79999923706055,3176600.0,0.003855982141333536,1.6199951171875,0.30303002279568503,74.10296588256078,74.19470694767644,-0.6426072210700227,-2.2983121568342995,-3.3901303480436624,-4.826147489311282,22.640503078068644,0.654998779296875,1.5754958555652294,1.8947490692138658,-1.0193024409414946,4.808800579369226,0.4377233141361856,3.351774824291546,-1.767593792655667,89.75407657552023,8.28601316039122,1.45702575507768,12,-0.6749992370605469,-2.2124996185302734,-4.081249237060547,-4.424999237060547,2.6300010681152344,2,0.06171574633796384,-1.3233481504493103,38.900001525878906,-6.909002635594396,38.040000915527344,-1.0201908108691295,38.650001525878906,0.06171574633796384
6211,2003-12-18,40.5,40.70000076293945,39.07500076293945,39.29999923706055,4492000.0,0.03713190246527143,1.0312470942777239,4.8000030517578125,79.48715816902417,75.6647110756082,-1.9268317326267095,-3.5341412411579824,-4.791307293517235,-6.185462619524095,24.46399142585906,1.6500015258789062,1.693335883177106,3.093749809265134,-0.06707698195722855,6.254576600487496,1.5133364136539527,4.674163204876315,-2.952631424623327,92.48117389427551,11.997059753173872,1.5804133956111819,12,-1.1724987030029297,-2.8999996185302734,-5.53125,-5.875,-0.049999237060546875,3,0.04691361792293591,1.6199951171875,39.04999923706055,-1.3233481504493103,38.900001525878906,-6.909002635594396,38.040000915527344,0.04691361792293591
6212,2003-12-19,40.349998474121094,40.650001525878906,39.90499877929688,40.5,3074600.0,-0.0037037413797260665,2.311089635996781,-0.1250011920921376,76.52578820386985,75.64874261886989,-1.5520452226994834,-3.1353452616687747,-4.575326283609883,-5.9420126375183955,27.004062645789737,0.7450027465820241,1.8367057100915503,2.683748435974124,-0.5502623059507599,5.917759177899008,1.0667430650116785,4.300753806936569,-2.2982087487343748,86.84201846256218,8.081773394221358,1.6170053709624423,12,-1.0224971771240234,-2.749998092651367,-5.369998931884766,-5.724998474121094,-0.8899993896484375,4,0.05452294538128544,1.0312470942777239,40.5,1.6199951171875,39.04999923706055,-1.3233481504493103,38.900001525878906,0.05452294538128544
6213,2003-12-22,40.150001525878906,40.36000061035156,39.95500183105469,40.35499954223633,1884200.0,-0.004956554047219064,2.7674278313017866,1.3666395402065001,73.17744680940365,75.63919555212493,-1.292826976760459,-2.6419617201620724,-4.326915989009656,-5.653890981181846,29.42362279813543,0.404998779296875,1.8427620519271386,2.2115015029907212,-0.8867849656944031,5.309787971675846,0.6623582686481555,3.760644737333287,-1.6744980344837472,79.08748997373226,1.9224865561619424,1.5491432343425635,12,-0.8225002288818359,-2.5500011444091797,-5.097501754760742,-5.525001525878906,-1.6700019836425781,0,0.04657531409256488,2.311089635996781,40.349998474121094,1.0312470942777239,40.5,1.6199951171875,39.04999923706055,0.04657531409256488
6214,2003-12-23,39.9900016784668,40.01499938964844,39.7400016784668,40.0,2594600.0,-0.003985052087955188,12.750882212684788,0.04877277210219766,71.07607900473809,75.4092956293617,-1.013681057423959,-2.231730795997521,-4.124844339655311,-5.407798051131159,32.30794157811029,0.4099998474121094,1.9122086602313217,1.8200016021728516,-1.156580852767533,4.796584057113236,0.3317103747026593,3.308292829643044,-1.1585786236245497,67.43123921648228,-7.6853684608075525,1.4882912274701905,12,-0.6625003814697266,-2.3900012969970703,-4.865001678466797,-5.365001678466797,-1.5200004577636648,1,0.06501621317813311,2.7674278313017866,40.150001525878906,2.311089635996781,40.349998474121094,1.0312470942777239,40.5,0.06501621317813311
6215,2003-12-24,40.70000076293945,40.974998474121094,39.98500061035156,39.9900016784668,1199800.0,0.01775441497055419,-1.7499894036366719,-71.01182754673789,68.8330802410527,74.70104967180183,-1.5145471657767757,-2.6939311593859543,-4.766406658506114,-6.019037184869248,34.998912282342864,0.9899978637695312,1.8397762202900054,2.2850006103515597,-0.6768161694505892,5.2468173901537085,0.8040922204504852,3.765909000252634,-1.5696052748016527,85.52641881812505,11.957918326389006,1.4809083899010738,12,-1.1925010681152344,-2.9625015258789062,-5.575000762939453,-6.075000762939453,-2.1000022888183594,2,0.03660928343584424,12.750882212684788,39.9900016784668,2.7674278313017866,40.150001525878906,2.311089635996781,40.349998474121094,0.03660928343584424
6216,2003-12-26,40.599998474121094,40.82500076293945,40.459999084472656,40.79999923706055,833800.0,-0.0024570586472670852,1.9199688725452797,-0.28169157864196603,70.65957520649675,73.3709713266908,-1.1585716053700068,-2.3489186191861506,-4.576119150459611,-5.819294975452806,37.70860730800649,0.3650016784667969,1.8125467842863472,1.952998352050784,-0.9248448180358224,4.830841522137391,0.5140767670074808,3.3919199370940873,-1.1375744485062995,69.63554874639765,-2.929090607067522,1.4389215850433035,12,-1.092498779296875,-2.862499237060547,-5.337498664855957,-5.974998474121094,-2.75,4,0.026601031321296542,-1.7499894036366719,40.70000076293945,12.750882212684788,39.9900016784668,2.7674278313017866,40.150001525878906,0.026601031321296542
6217,2003-12-29,41.29999923706055,41.33000183105469,40.47999954223633,40.6150016784668,1524000.0,0.017241398749944237,1.2818769265430265,-3.4249747277270215,69.11411997445086,73.01328067091148,-1.6127354293312663,-2.7654061486700314,-5.1898626784589155,-6.428204525780231,40.65932638254544,0.8500022888183594,1.8268438615379239,2.3829992294311495,-0.42202691671923986,5.188025375581539,0.9804861563559513,3.7855123025063477,-1.5653118107146184,98.11304458397011,27.429648662218327,1.4025130730751958,12,-1.5999984741210938,-3.384998321533203,-6.00624942779541,-6.674999237060547,-4.009998321533203,0,-0.02058107723542879,1.9199688725452797,40.599998474121094,-1.7499894036366719,40.70000076293945,12.750882212684788,39.9900016784668,-0.02058107723542879
6218,2003-12-30,41.10499954223633,41.67499923706055,40.959999084472656,41.150001525878906,1673400.0,-0.004721542334781392,-3.268620685728601,-0.06569656063441148,70.92546191865728,72.65574171225045,-1.047387834255396,-2.3183139995626334,-4.906191807039335,-6.160285798387662,43.14984494622982,0.7150001525878906,1.8508169904673366,1.9524995803833036,-0.7499932706874262,4.654992431454033,0.6012531548479387,3.3037460059186685,-1.0512492349486493,70.54261426363435,1.1658514904909651,1.3512464255353662,12,-1.0074996948242188,-3.0174999237060547,-5.811249732971191,-6.479999542236328,-3.875,1,-0.04001947393463401,1.2818769265430265,41.29999923706055,1.9199688725452797,40.599998474121094,-1.7499894036366719,40.70000076293945,-0.04001947393463401
6219,2003-12-31,40.54999923706055,41.34000015258789,40.334999084472656,41.150001525878906,2651000.0,-0.013502014629765524,1.051023546035243,13.33279647367975,67.02786204029519,71.86961906310982,-0.261188398885011,-1.545638898363805,-4.2515058583190495,-5.530222984174429,44.77825888615368,1.0050010681152344,1.7813332835799898,1.2089992523193374,-1.3168697836788326,3.7348682883175073,-0.0539352656797476,2.4719337703184223,1.125,33.43189856960022,-34.66525171091776,1.2629345179990836,12,-0.17499923706054688,-2.2875003814697266,-5.312499046325684,-5.924999237060547,-2.1599998474121094,2,-0.05104808221383017,-3.268620685728601,41.10499954223633,1.2818769265430265,41.29999923706055,1.9199688725452797,40.599998474121094,-0.05104808221383017
6220,2004-01-02,40.20000076293945,40.875,40.09000015258789,40.625,2348600.0,-0.008631281891645859,-1.4341063264787117,0.7083293597055065,65.11279454905703,70.27246754978015,0.30071638553432223,-0.9875501684064858,-3.8099587351926374,-5.111145516197681,46.176858444390575,0.7849998474121094,1.8389353294612505,0.6947507858276367,-1.581807927926711,2.9713094995819844,-0.4435285710495336,1.833030142704807,1.4749984741210938,6.940105608209906,-61.59938354048441,1.1382793568771723,1,0.5074996948242188,-1.6650009155273438,-4.96250057220459,-5.575000762939453,-0.6000022888183594,4,-0.04303481366675033,1.051023546035243,40.54999923706055,-3.268620685728601,41.10499954223633,1.2818769265430265,41.29999923706055,-0.04303481366675033
6221,2004-01-05,40.77999877929688,40.875,40.20000076293945,40.224998474121094,3143600.0,0.014427811078355335,-1.231418194658125,-1.3058854152642185,65.73115442826284,69.07306379693493,-0.2630493997804777,-1.433931304388942,-4.304449130248905,-5.624297545084545,46.3516342856247,0.6749992370605469,1.8334021114997725,1.1432489395141658,-1.1073818426171087,3.3938797216454404,0.017933548448525016,2.2685643305798067,0.8316004943847588,43.53306153098255,-24.102431916849312,1.1253153910656375,1,-0.07249832153321023,-2.0974998474121165,-5.542498588562019,-6.154998779296882,-0.9499969482421946,0,-0.05345758632740638,-1.4341063264787117,40.20000076293945,1.051023546035243,40.54999923706055,-3.268620685728601,41.10499954223633,-0.05345758632740638
6222,2004-01-06,40.959999084472656,41.30500030517578,40.875,41.025001525878906,2651200.0,0.004413936011865571,-2.6595675605480165,-0.11712145164615975,73.02839002835151,69.05650193237358,-0.38825013368155226,-1.4450493856481046,-4.376228058604028,-5.741235221929372,46.64295458988681,0.5250015258788991,1.832147500422444,1.16899929046631,-0.9944154059436769,3.332413986876297,0.08729194226131654,2.2507066386713035,0.5907362243652372,54.88955422168097,-19.369633303553897,1.0817073482049937,1,-0.2524986267089844,-2.247499465942383,-5.722498893737793,-6.334999084472656,-1.0900001525878835,1,-0.07592775097327864,-1.231418194658125,40.77999877929688,-1.4341063264787117,40.20000076293945,1.051023546035243,40.54999923706055,-0.07592775097327864
6223,2004-01-07,40.75,40.95000076293945,40.63000106811523,40.95000076293945,2602000.0,-0.0051269308878540976,2.199984741269216,3.076819248826291,66.25659192356116,68.52100336779837,-0.09408486654231751,-1.1486312408377586,-4.054670323669065,-5.460211997169168,46.31165818776471,0.329998016357429,1.625458755490392,0.8667501449584947,-1.2949357019218155,3.028435991838805,-0.21409277848166397,1.9475930683986533,0.7423059025878942,52.79998779296875,-19.01594877743318,1.0808429234401564,1,0.07999992370605469,-2.0074996948242188,-5.550000190734863,-6.125,-1.2400016784667969,2,-0.08490795299319398,-2.6595675605480165,40.959999084472656,-1.231418194658125,40.77999877929688,-1.4341063264787117,40.20000076293945,-0.08490795299319398
6224,2004-01-08,40.935001373291016,40.974998474121094,40.54999923706055,40.775001525878906,2042200.0,0.00453991100100648,2.541748128367746,-0.7999961853172862,66.46290514094727,68.25765057889777,-0.1463291513170688,-1.2077129069347734,-4.113991864936224,-5.577342243143633,45.91186496467267,0.4249992370605469,1.4687410487500472,0.9325014114379897,-1.1821302904337543,3.0471331133097337,-0.12481443949788229,1.9898172623738617,0.5012122992968813,69.54741683804022,0.0005122642032233671,1.0573158509358733,1,-0.052501678466796875,-1.8475017547607422,-5.5750017166137695,-6.310001373291016,-1.065002441406243,3,-0.09050938577644951,2.199984741269216,40.75,-2.6595675605480165,40.959999084472656,-1.231418194658125,40.77999877929688,-0.09050938577644951
6225,2004-01-09,41.7599983215332,42.150001525878906,40.625,40.75,3034800.0,0.02015382730096782,-1.420640567240184,6.312495529647379,62.3529376565617,67.3346908511272,-0.8997738523872201,-1.859479000796398,-4.8074175834329225,-6.334969386743396,46.14854785773143,1.5250015258789062,1.382522100191622,1.586998367309569,-0.5164851461193365,3.6904818807384743,0.5352566105951198,2.638740124024018,-1.6699981689453125,79.9998434996606,12.802331037144313,1.0517417567144514,1,-0.6399974822998047,-2.362497329711914,-6.172497749328613,-6.709997177124023,-2.549999237060547,4,-0.0806992113825602,2.541748128367746,40.935001373291016,2.199984741269216,40.75,-2.6595675605480165,40.959999084472656,-0.0806992113825602
6226,2004-01-12,41.75,41.875,41.43999862670898,41.599998474121094,2038800.0,-0.0002394234179853294,1.174998569494018,0.14851660906841915,64.11294292095565,66.77900451184996,-0.7928716896676633,-1.653895520993217,-4.677919689936999,-6.253143306263318,47.0989759863412,0.43500137329102273,1.3305669909263855,1.3989999771118136,-0.5977346268738799,3.395734581097507,0.4006326751189704,2.3973672791046567,-1.6187998199462896,74.99994039544049,9.862367006544488,0.9983673019928452,1,-0.6299991607666016,-2.164999008178711,-6.092499732971191,-6.517499923706055,-2.8800010681152273,0,-0.05149704253602172,-1.420640567240184,41.7599983215332,2.541748128367746,40.935001373291016,2.199984741269216,40.75,-0.05149704253602172
6227,2004-01-13,42.07500076293945,42.43999862670898,41.7400016784668,41.849998474121094,3082400.0,0.007784449411723404,-2.1460828268453986,1.5,68.92823036141758,66.55708989437889,-1.1134708163052522,-1.8015121034747494,-4.864768975834977,-6.5007432926378215,47.89076111830553,0.6999969482421804,1.269529206853818,1.552750778198245,-0.41703466564860747,3.5225362220450975,0.5678580562748223,2.5376435001216677,-1.903424555969238,80.68793747931213,16.599672627086676,0.9848927219234247,1,-0.8100013732910156,-2.0675010681152344,-5.750000953674316,-6.05000114440918,-3.4150009155273438,1,-0.0533570740624254,1.174998569494018,41.75,-1.420640567240184,41.7599983215332,2.541748128367746,40.935001373291016,-0.0533570740624254
6228,2004-01-14,41.900001525878906,42.099998474121094,41.63999938964844,42.025001525878906,2671800.0,-0.004159221245093603,2.3455221396071466,-0.5555499042096875,68.72550830894293,66.74571725756196,-0.9094830276015529,-1.3939738240689508,-4.559507637428027,-6.256718383025721,49.104094447617975,0.45999908447265625,1.2030130299788624,1.1847515106201172,-0.4962205410060889,2.8657235622463233,0.3442654848070106,2.025237536433224,-1.6376884221191403,71.42871559707122,7.442620004326216,0.8404860258131045,1,-0.6350021362304688,-1.7025012969970703,-5.487502098083496,-5.747501373291016,-3.180000305175774,2,-0.048448747495637545,-2.1460828268453986,42.07500076293945,1.174998569494018,41.75,-1.420640567240184,41.7599983215332,-0.048448747495637545
6229,2004-01-15,40.88000106811523,42.58000183105469,40.849998474121094,42.060001373291016,2218200.0,-0.02434368545628074,-1.7903156340367932,9.440002441406307,51.663589992370525,65.2513611957079,0.1813185474283614,-0.22981375739207266,-3.415993981728853,-5.167653555036665,49.41061790157415,1.7300033569335938,1.0774512433128933,0.0657510757446218,-1.3821449916226314,1.513647143111875,-0.6581969579390048,0.7896991094282484,-0.5305805434374946,13.043520679346827,-46.226038466486145,0.7239480336836264,1,0.510000228881843,-0.6124992370605398,-4.026250839233391,-4.422500610351555,-1.6300010681152273,3,-0.03351278646738032,2.3455221396071466,41.900001525878906,-2.1460828268453986,42.07500076293945,1.174998569494018,41.75,-0.03351278646738032
6230,2004-01-16,41.459999084472656,41.790000915527344,40.849998474121094,40.88000106811523,2170700.0,0.014187818033346566,-1.937492921983871,-0.49152361555620516,57.30052473209646,64.31462456280053,-0.2247920735835649,-0.6535089533065772,-3.839497706264048,-5.676828629745046,49.62149105950279,0.94000244140625,0.9649811477314358,0.5252490997314467,-0.6862676141550708,1.7367658136179642,-0.08050925721181557,1.131007456674709,-0.9767436814123087,35.26008246786179,-21.76060746849052,0.6057583569432589,1,0.10500144958496094,-1.1924972534179688,-4.532499313354492,-5.002498626708984,-1.4500007629394531,4,-0.038350221603920875,-1.7903156340367932,40.88000106811523,2.3455221396071466,41.900001525878906,-2.1460828268453986,42.07500076293945,-0.038350221603920875
6231,2004-01-20,42.400001525878906,42.77999877929688,41.88000106811523,42.0,1912300.0,0.022672514765160523,-1.8124955296473606,0.6896601619278672,58.9722958092425,62.75283631623286,-1.0178708628047772,-1.5218981688363868,-4.628199198509407,-6.539583555185793,49.06474260226892,1.3199996948242259,0.9396278579336297,1.3702514648437472,0.01305816962538131,2.727444760062113,0.6916548172345642,2.04884811245293,-1.7909413371388965,80.31102625222823,27.31142289176867,0.6785966476091811,1,-0.7350025177001953,-2.032501220703125,-5.457501411437988,-5.902502059936523,-1.720001220703125,1,-0.07523590392937196,-1.937492921983871,41.459999084472656,-1.7903156340367932,40.88000106811523,2.3455221396071466,41.900001525878906,-0.07523590392937196
6232,2004-01-21,42.54999923706055,42.70000076293945,42.099998474121094,42.599998474121094,1727700.0,0.0035376817401784333,3.7999450691975527,-0.1249976158233039,61.87347349204833,62.26582315717588,-1.0265623541598146,-1.579614222716458,-4.63331669940159,-6.615627127021433,48.47790676659506,0.6000022888183594,0.9645210289258443,1.4102491378784165,-0.06633796274665826,2.8868362385034914,0.6719555875658756,2.1485426881909575,-1.7672639610759902,88.08292715708217,35.76147316297836,0.738293550312538,1,-0.8850002288818359,-2.1399993896484375,-5.592498779296875,-6.032499313354492,-1.3800010681152344,2,-0.08648649520939444,-1.8124955296473606,42.400001525878906,-1.937492921983871,41.459999084472656,-1.7903156340367932,40.88000106811523,-0.08648649520939444
6233,2004-01-22,42.02000045776367,42.849998474121094,41.79999923706055,42.54999923706055,1948900.0,-0.01245590572972921,-1.1649441560484506,10.60013733119707,62.12874309922633,61.784249596984665,-0.33242714845577837,-0.9511000688095876,-3.959997354390346,-6.026779035191524,47.686130751823875,1.0499992370605469,0.9338256824563445,0.7867504119873061,-0.6625226266440762,2.2360234506186885,0.06211389267161849,1.5113869313029937,-1.0774841015141305,58.500099182128906,3.632713727720848,0.7246365193156912,1,-0.282501220703125,-1.5750007629394531,-4.777500152587891,-5.502500534057617,0.18999862670898438,3,-0.0799619365480222,3.7999450691975527,42.54999923706055,-1.8124955296473606,42.400001525878906,-1.937492921983871,41.459999084472656,-0.0799619365480222
6234,2004-01-23,42.59000015258789,43.18999862670898,42.20000076293945,42.29999923706055,1633700.0,0.013564961651943541,-3.0408252238224702,-0.5471727989865838,69.02868437709182,62.52599923259911,-0.7185390114199564,-1.3874631005025506,-4.379515946329988,-6.534416650302283,47.36875197332481,1.1699981689453054,0.8586249466212621,1.226750183105466,-0.21940394449145373,2.6729043107023855,0.5036731193070096,1.9498272469039222,-1.456735584551197,74.35904123948332,12.874431756406878,0.7230770637984585,1,-0.5700016021728516,-1.960000991821289,-5.311249732971191,-6.072500228881836,-0.5699996948242188,4,-0.09086637515894924,-1.1649441560484506,42.02000045776367,3.7999450691975527,42.54999923706055,-1.8124955296473606,42.400001525878906,-0.09086637515894924
6235,2004-01-26,42.18999862670898,42.209999084472656,41.540000915527344,41.79999923706055,1774300.0,-0.00939191182075183,2.1162683415837193,1.3448212359579876,61.55738591700072,62.242048454381916,-0.28063971184505476,-0.9171331033935886,-3.8309011009869565,-6.070153276910553,46.094006525471016,1.0499992370605469,0.861418808079705,0.7522487640380788,-0.7035257640635777,2.2080232921397354,0.024361499987250568,1.480136028088907,-0.809925971631607,39.39385532335936,-23.35515563339657,0.7278872640508295,1,-0.1700000762939382,-1.3349990844726491,-4.789998054504387,-5.644998550415032,0.13000106811524148,0,-0.06968472913975798,-3.0408252238224702,42.59000015258789,-1.1649441560484506,42.02000045776367,3.7999450691975527,42.54999923706055,-0.06968472913975798
6236,2004-01-27,41.68000030517578,42.349998474121094,41.650001525878906,42.18999862670898,1456000.0,-0.012088133162685977,-1.4561473956137356,-1.3076900504714637,55.598771701677265,60.76099749218855,0.2440493328532014,-0.33948053628272135,-3.1893362413447335,-5.499962720361388,44.79128823525864,0.6999969482421875,0.8423830337651097,0.1882503509521456,-1.2158875343375897,1.5923882362418809,-0.5138185916927256,0.8903192935970168,-0.1399993896484375,8.484823263674588,-52.975690421265796,0.702068942644868,1,0.3399982452392578,-0.5475006103515625,-4.0737504959106445,-5.067501068115234,-0.04999923706055398,1,-0.04006722580170419,2.1162683415837193,42.18999862670898,-3.0408252238224702,42.59000015258789,-1.1649441560484506,42.02000045776367,-0.04006722580170419
6237,2004-01-28,40.45000076293945,41.68999862670898,40.2400016784668,41.68999862670898,3229700.0,-0.029510545422994805,1.3387087842785133,2.431376362262816,47.986580445894994,58.45667217407211,1.362593035588965,0.8680811653097891,-1.850955917409145,-4.215274404245065,42.51061622875676,1.4499969482421804,0.7703831638995453,-0.9992492675781222,-2.4773321919672924,0.47883365681104806,-1.7382907297727073,-0.26020780538353705,2.739997863769524,7.118620397142742,-53.14733010682898,0.7390414621945859,1,1.2649993896484375,1.0149993896484375,-1.9862499237060547,-3.075000762939453,1.80999755859375,2,0.005686020714418705,-1.4561473956137356,41.68000030517578,2.1162683415837193,42.18999862670898,-3.0408252238224702,42.59000015258789,0.005686020714418705
6238,2004-01-29,39.459999084472656,40.540000915527344,39.040000915527344,40.5,3882600.0,-0.024474701107393915,1.6785648599123983,0.8387118606525653,41.065999629389516,57.27916213374088,2.2016040139485753,1.8219362927158116,-0.7721589112193428,-3.1606966014584827,39.95609208921752,1.5,0.6590766542120292,-1.9070009231567369,-3.6287364598123517,-0.185265386501122,-2.7678686914845443,-1.0461331548289294,3.6709996032714756,10.120443387563363,-46.94850338206669,0.8608677683278063,1,1.6550006866455078,1.6550006866455078,-0.9962482452392578,-2.0849990844726562,2.94000244140625,3,0.04333500061193707,1.3387087842785133,40.45000076293945,-1.4561473956137356,41.68000030517578,2.1162683415837193,42.18999862670898,0.04333500061193707
6239,2004-01-30,38.47999954223633,39.40999984741211,38.36000061035156,38.5,3243900.0,-0.02483526520460444,-7.076969350176798,0.019231192458643583,30.499403528029674,54.30125977773345,3.1350449867280332,2.781514975219892,0.30013536443265565,-2.1317023105841315,38.63111611125996,1.0999984741210938,0.45317815649312365,-2.7835004806518526,-4.912686609699364,-0.6543143516043415,-3.848093545175608,-1.718907416128097,4.487359234619134,3.007493637387495,-49.047447020165805,1.0645930645237542,1,2.2950000762939453,2.2950000762939453,-0.016248703002929688,-1.1049995422363281,3.4300003051757812,4,0.09693346119046109,1.6785648599123983,39.459999084472656,1.3387087842785133,40.45000076293945,-1.4561473956137356,41.68000030517578,0.09693346119046109
6240,2004-02-02,38.47000122070313,38.9900016784668,37.900001525878906,38.56999969482422,3410400.0,-0.00025983164376652823,1.3191432374521135,4.999809269501839,30.499403528029703,51.13760507982092,2.9908264125791746,2.798754291151859,0.4067942481967961,-2.063887198356717,37.78332929917371,1.0900001525878906,0.24243629735568106,-2.706998825073235,-5.13736676034128,-0.27663088980519035,-3.922182792707261,-1.4918148574392092,4.220916066162097,12.808990690417977,-34.84224676519613,1.2151839676340233,2,2.074998855590813,2.074998855590813,-0.006250381469733668,-1.095001220703132,2.5799980163574148,0,0.09227967570612039,-7.076969350176798,38.47999954223633,1.6785648599123983,39.459999084472656,1.3387087842785133,40.45000076293945,0.09227967570612039
6241,2004-02-03,38.599998474121094,38.77000045776367,38.22999954223633,38.47000122070313,1754300.0,0.0033791850609041774,1.297870268164405,-1.299992370489073,28.84963206596113,47.46828936581124,2.5313064036234962,2.6320073334044736,0.3830862285893275,-2.133128075407015,36.88972703430936,0.5400009155273438,0.20655520776746528,-2.468001556396487,-5.155300198327879,0.21929708553490457,-3.811650877362183,-1.1243522354307913,3.7076455518652267,18.469590599129397,-23.96988964811785,1.343649320965695,2,1.9450016021728516,1.9450016021728516,0.022500991821289062,-1.0874996185302734,1.5500030517578125,1,0.09637309242893255,1.3191432374521135,38.47000122070313,-7.076969350176798,38.47999954223633,1.6785648599123983,39.459999084472656,0.09637309242893255
6242,2004-02-04,37.849998474121094,38.66999816894531,37.61000061035156,38.400001525878906,2285500.0,-0.01943005258155206,-1.0582501259221948,-4.230882094019833,26.96242238235186,43.560920397269626,2.8435266223243403,3.306598617784239,1.24349030063712,-1.32348150756102,35.80392998641337,1.05999755859375,0.05677085929631431,-3.0625015258789077,-6.111668489932306,-0.013334561825509184,-4.587085007905607,-1.5379180438522084,4.105034151856636,8.191052517830128,-29.318194845857548,1.5245834820266988,2,2.5500011444091797,2.5500011444091797,0.7725009918212891,-0.33749961853027344,3.4300003051757884,2,0.09986797216329113,1.297870268164405,38.599998474121094,1.3191432374521135,38.47000122070313,-7.076969350176798,38.47999954223633,0.09986797216329113
6243,2004-02-05,37.290000915527344,38.11999893188477,36.790000915527344,37.93999862670898,2929500.0,-0.01479518048003714,1.6336638150812754,1.1818074628935924,28.451354768628974,39.05232821855154,2.9748518154814008,3.788320132611574,1.9240068685727252,-0.7145516230277096,35.29547630380716,1.329998016357429,-0.21457907627118544,-3.4494991302490234,-6.9032615261079115,0.004263265609864675,-5.1763803281784675,-1.7226179323195794,4.230528508887772,19.083977245758334,-20.631050173790847,1.7268811979294438,2,2.279998779296875,2.6999988555908203,1.5174999237060547,0.39999961853027344,4.959999084472656,3,0.13327962681643113,-1.0582501259221948,37.849998474121094,1.297870268164405,38.599998474121094,1.3191432374521135,38.47000122070313,0.13327962681643113
6244,2004-02-06,37.22999954223633,37.52000045776367,36.79999923706055,37.47999954223633,4004200.0,-0.001609047246390105,3.363619549637028,0.38461673895054793,22.919315424918977,34.759209274986894,2.4524846998868455,3.7487189816021242,2.085199071934653,-0.6019572660082417,34.90450369737007,0.720001220703125,-0.5526049927075292,-3.3242504119873075,-7.1148836280904035,0.4663828041157885,-5.219567020038859,-1.428933803935756,3.722866461112254,19.99993064189195,-19.440928587744473,1.8953166080515496,2,2.3400001525878906,2.760000228881836,1.8625001907348633,0.6324996948242188,4.790000915527344,4,0.13886656049451096,1.6336638150812754,37.290000915527344,-1.0582501259221948,37.849998474121094,1.297870268164405,38.599998474121094,0.13886656049451096
6245,2004-02-09,38.38999938964844,38.7599983215332,37.5,37.52000045776367,3332500.0,0.031157664831451992,-1.7692275446340615,-3.4799957275390625,25.031092429789012,31.36280046699931,0.7786524028476478,2.448856386775205,1.027771048866427,-1.7067951324468922,33.18177119592159,1.529998779296875,-0.8570444802240758,-1.9957506179809599,-5.8596069570155365,1.8681057210536167,-3.9276787874982517,-0.06382244846366802,2.063322803161597,80.80802242580123,44.614570458486014,1.931928169517289,2,0.8500003814697266,1.6000003814697266,0.9287500381469727,-0.5275001525878906,4.470001220703125,0,0.09169055779440338,3.363619549637028,37.22999954223633,1.6336638150812754,37.290000915527344,-1.0582501259221948,37.849998474121094,0.09169055779440338
6246,2004-02-10,39.599998474121094,39.790000915527344,38.25,38.68000030517578,3209600.0,0.03151860129487072,1.3692266159606559,1.0574704579834697,33.77335979423276,29.78355372792573,-0.8464348666817827,1.1273243871267198,-0.06863916982122475,-2.8454139209543428,31.033351871660937,1.5400009155273438,-1.2650066789730658,-0.6782514572143583,-4.501715984080775,3.1452130696520584,-2.5899837206475667,1.23348080621885,0.41372516541501625,93.66658528645834,61.39150867850904,1.9117322634332068,2,-0.93499755859375,0.3900012969970703,0.021251678466796875,-1.7374992370605469,3.5600013732910156,1,0.03661618229321495,-1.7692275446340615,38.38999938964844,3.363619549637028,37.22999954223633,1.6336638150812754,37.290000915527344,0.03661618229321495
6247,2004-02-11,39.83000183105469,39.97999954223633,39.11999893188477,39.54999923706055,2063800.0,0.005808165802933196,1.9655294883683976,0.3043512513890501,37.54266581895587,29.3920721934331,-1.311558212956946,0.7594448640696498,-0.17810484895865386,-3.0035715472682654,28.372263012815814,0.8600006103515554,-1.611357873412416,-0.33599815368652486,-4.068086506347036,3.3960901989739867,-2.2020423300167806,1.530046022643731,-3.0400009155273438,95.29787536816627,63.599647148679125,1.8660441763302567,2,-1.4450016021728516,0.15999794006347656,-0.13500213623046875,-1.9675025939941406,2.279998779296875,2,0.008034137085445092,1.3692266159606559,39.599998474121094,-1.7692275446340615,38.38999938964844,3.363619549637028,37.22999954223633,0.008034137085445092
6248,2004-02-12,39.86999893188477,40.36000061035156,39.54999923706055,39.95000076293945,1884100.0,0.001004195304829203,-1.25,-0.2857181782264293,33.535090619902604,29.729370759196765,-1.4385607250325165,0.5898070183877238,-0.1105720128976202,-2.9767486250122133,25.831512230580998,0.8100013732910156,-1.9063152379704391,-0.19450092315673118,-3.837377352988071,3.4483755066746085,-2.0159391380724045,1.6269372917589422,-3.016198043823252,86.23591321781397,57.458179592021686,1.8214382149156707,2,-1.2949981689453196,0.12000083923339133,-0.15999889373780007,-2.007499694824226,1.9000015258788991,3,0.03536493316242617,1.9655294883683976,39.83000183105469,1.3692266159606559,39.599998474121094,-1.7692275446340615,38.38999938964844,0.03536493316242617
6249,2004-02-13,39.5099983215332,39.86999893188477,39.04999923706055,39.86999893188477,1940600.0,-0.009029360922898633,3.5555461365657903,4.499904634751585,33.698282271111054,30.08480173065025,-1.0248654126123569,0.8874056820371834,0.34258078464678476,-2.5508640125191064,24.45887722740117,0.8199996948242259,-2.0773691173469047,-0.4860013961791978,-4.115810455684141,3.1438076633257452,-2.300905925931673,1.3289031335732773,-2.5159494445800803,70.27964659371615,41.07490725864602,1.814904529752473,2,-0.93499755859375,0.48000144958496094,0.27625179290771484,-1.6474990844726562,2.670001983642578,4,0.06934957719229962,-1.25,39.86999893188477,1.9655294883683976,39.83000183105469,1.3692266159606559,39.599998474121094,0.06934957719229962
6250,2004-02-17,39.86999893188477,40.20000076293945,39.52999877929688,40.099998474121094,1186800.0,0.009111633147181664,2.11625843882789,0.6388865341414502,38.78561154071783,31.188799450067656,-1.302347778947528,0.42391288878607014,0.0774840081243866,-2.8474874947452733,23.00085742341702,0.69000244140625,-2.103379119999971,-0.0465007781982365,-3.61035048907339,3.517348932676917,-1.8284256336358098,1.7354240772393368,-2.741311985595715,76.77717835422109,43.094608518082794,1.7819248554375757,2,-1.2949981689453196,0.12000083923339133,0.11500072479247336,-2.007499694824226,0.6300010681152273,1,0.053925296801538236,3.5555461365657903,39.5099983215332,-1.25,39.86999893188477,1.9655294883683976,39.83000183105469,0.053925296801538236
6251,2004-02-18,39.209999084472656,39.9900016784668,39.13000106811523,39.88000106811523,1799100.0,-0.01655379646585098,-1.0722955799962128,2.9130579005855335,41.733317938902786,32.830010067462204,-0.6109697022501948,0.8776707836807986,0.7868612927075702,-2.135208690563644,20.783594689390643,0.8600006103515696,-1.9581829664667012,-0.5470005035400405,-3.9234646679462273,2.8294636608661463,-2.235232585743134,1.141231578663053,-1.9520595916211008,12.213716006278228,-23.803353791776225,1.688232082203092,2,-0.6349983215332031,0.7800006866455078,1.0487518310546875,-1.1099987030029297,1.5699996948242259,2,0.09308853892129587,2.11625843882789,39.86999893188477,3.5555461365657903,39.5099983215332,-1.25,39.86999893188477,0.09308853892129587
6252,2004-02-19,38.86999893188477,39.38999938964844,38.63999938964844,39.29999923706055,2547600.0,-0.008671261426336674,1.4590139330114815,0.6417896001411966,45.69342618555043,34.745795780453484,-0.12411916820463631,0.9779802871766918,1.1821715842709324,-1.7410228325990218,18.590805991533138,0.75,-1.8126413235494496,-0.7030006408691349,-3.830509375891701,2.424508094153431,-2.2667550083804144,0.8607537266421446,-1.4879769943332164,13.372056918791774,-24.85000201647713,1.563754367511282,2,-0.28999900817871804,1.1200008392333913,1.482501983642571,-0.7699985504150462,2.6599998474121094,3,0.11036791956297898,-1.0722955799962128,39.209999084472656,2.11625843882789,39.86999893188477,3.5555461365657903,39.5099983215332,0.11036791956297898
6253,2004-02-20,38.65999984741211,38.790000915527344,37.810001373291016,38.70000076293945,3111200.0,-0.005402600726608253,7.909037314468026,0.09302531892620938,51.48026707925669,37.91923485315767,0.33598334990995227,0.9732489172394381,1.4129759558799435,-1.4739963418979585,16.999543877025513,1.059997558593757,-1.6628827555294947,-0.7449996948242159,-3.673714220757482,2.18371483110905,-2.2093569577908454,0.7193575681424136,-1.1588587629485545,35.5647987946192,-6.817890239654439,1.4643572629666315,2,0.2700004577636719,1.3299999237060547,1.9762496948242188,-0.41500091552734375,3.4300003051757812,4,0.08923954414268831,1.4590139330114815,38.86999893188477,-1.0722955799962128,39.209999084472656,2.11625843882789,39.86999893188477,0.08923954414268831
6254,2004-02-23,38.72000122070313,39.0,38.54999923706055,38.75,2028900.0,0.0015520272511082567,-1.432418500113409,0.7499523173753707,52.03915262654158,40.92013043057462,0.5694493779928038,0.6413327469591223,1.3863504981088752,-1.4797946791961962,14.998946521841122,0.4500007629394531,-1.4086006224161736,-0.4914983749389563,-3.017933387878557,2.0349366380006444,-1.7547158814087567,0.771719131530844,-1.104505755204059,38.07531714666986,-7.715781099720317,1.263217506469799,2,0.36499977111815696,1.269998550415032,2.0112485885620046,-0.4750022888183665,4.239997863769524,0,0.0787706389696532,7.909037314468026,38.65999984741211,1.4590139330114815,38.86999893188477,-1.0722955799962128,39.209999084472656,0.0787706389696532
6255,2004-02-24,39.25,39.31999969482422,38.63999938964844,38.93000030517578,1674300.0,0.013687984570968537,1.9565289502927372,-10.667090539168345,54.97704171048017,43.276095087935445,0.19475080102827746,-0.1267132918929832,0.9030220143450975,-1.9570677082457166,13.808056550907091,0.6800003051757812,-1.107916301140797,0.18550033569336222,-1.9179553228887798,2.2889559942755042,-0.8662274935977052,1.2372281649844297,-1.5247243287068244,66.05497362959645,16.11357188121503,1.0517278292910697,2,-0.16499900817871094,0.7399997711181641,1.578751564025879,-0.9349994659423828,3.9199981689453125,1,0.07464968930384153,-1.432418500113409,38.72000122070313,7.909037314468026,38.65999984741211,1.4590139330114815,38.86999893188477,0.07464968930384153
6256,2004-02-25,40.0099983215332,40.040000915527344,38.95000076293945,39.0,2538100.0,0.019363014561355474,1.0373767803347653,3.1562477648236893,66.51376762183844,46.49510639936685,-0.5598467721394229,-1.0732657684296072,0.20464553809175356,-2.6662515229609483,12.201551454253565,1.0900001525878906,-0.7172904292206397,1.02899875640869,-0.7439070289803311,2.801904541797711,0.14254586371418299,1.915451649103197,-2.179333652677691,98.65459192139328,41.637918525077055,0.886452892694509,2,-0.9249973297119141,-0.019998550415039062,0.9062528610229492,-1.694997787475586,2.44000244140625,2,0.0122469807303911,1.9565289502927372,39.25,-1.432418500113409,38.72000122070313,7.909037314468026,38.65999984741211,0.0122469807303911
6257,2004-02-26,40.68000030517578,41.06999969482422,40.0,40.20000076293945,3868900.0,0.016745863827791974,-1.431814536579868,0.4752478613109739,75.48871136687731,51.15661981569736,-1.2254677115781902,-1.8183827034267637,-0.4095081468921933,-3.282623843444881,12.56791985473365,1.0699996948242188,-0.38381181682914445,1.6875007629394503,-0.1279980024809575,3.502999528359858,0.77975138022925,2.5952501456496506,-2.748162198660424,88.03682237894473,25.138717646701274,0.9077493827102034,2,-1.239999771118164,-0.6900005340576172,0.33624935150146484,-2.265001296997063,1.279998779296875,3,0.0024581728950572312,1.0373767803347653,40.0099983215332,1.9565289502927372,39.25,-1.432418500113409,38.72000122070313,0.0024581728950572312
6258,2004-02-27,41.16999816894531,41.400001525878906,40.68000030517578,40.68000030517578,2526800.0,0.012045178468378381,-1.9387933047878552,1.0208298563924056,77.8248568545225,56.05957254718752,-1.6893178734162575,-2.2911728058707084,-0.8171472715326757,-3.725976881573118,12.980550079714778,0.720001220703125,-0.17720533777698222,2.091998672485353,0.038354440584789984,4.145642904385916,1.0651765565350715,3.1188207884356345,-3.049870367131426,91.92971325546003,22.630168323000916,1.026822115950282,2,-1.5649967193603516,-1.1799983978271484,-0.13249874114990234,-2.7549991607665945,1.0300025939941406,4,0.008744246450395066,-1.431814536579868,40.68000030517578,1.0373767803347653,40.0099983215332,1.9565289502927372,39.25,0.008744246450395066
6259,2004-03-01,42.209999084472656,42.22000122070313,41.310001373291016,41.4900016784668,2373400.0,0.02526113582176004,1.4594534685313685,1.4693888672635267,77.44253015310301,60.354785726341426,-2.577051094848464,-3.2015487040800252,-1.7887311194606355,-4.7223921951677,13.052851407248339,1.0500030517578196,0.001959964127976832,2.9454996109008817,0.48361833867308235,5.407380883128681,1.714558974786982,4.1764402470147814,-3.8274813847335665,99.72061086271765,30.560012755979045,1.2309406361139008,3,-2.194997787475586,-2.219999313354492,-1.1187496185302734,-3.5349998474121094,0.0,0,-0.0028429029729334365,-1.9387933047878552,41.16999816894531,-1.431814536579868,40.68000030517578,1.0373767803347653,40.0099983215332,-0.0028429029729334365
6260,2004-03-02,42.02000045776367,43.400001525878906,41.86000061035156,42.93000030517578,3018100.0,-0.0045012705716659385,-1.5040674612404903,-1.2638932304774217,70.37039177720612,63.536682819486245,-2.290916639452462,-2.87959492035003,-1.535948228448703,-4.487314710445062,13.026008110991999,1.5400009155273438,0.2187382152026487,2.578001022338867,-0.14115192680608857,5.297153971483823,1.2184245477663893,3.937577496911345,-3.253734405928178,68.98874535914297,2.807037578971631,1.3595764745724792,3,-1.414999008178711,-1.9249992370605469,-0.6950016021728516,-3.1750011444091797,0.2999992370605469,1,0.02237026693166788,1.4594534685313685,42.209999084472656,-1.9387933047878552,41.16999816894531,-1.431814536579868,40.68000030517578,0.02237026693166788
6261,2004-03-03,42.31999969482422,42.52999877929688,41.52000045776367,41.88000106811523,2352300.0,0.007139439166881756,1.3488420576376068,-0.4835150554808065,70.71547537137783,66.3169105068004,-2.3505550904540016,-3.0426076024234874,-1.8151277185279326,-4.733246933068671,12.88174934462396,1.0099983215332102,0.48307888450058556,2.692000198364255,-0.28165659824767175,5.665656994976182,1.2051718000582952,4.178828596670215,-2.9976853861035124,68.23525451873128,5.49957531769649,1.4868283983059625,3,-1.7149982452392578,-2.2249984741210938,-0.8825006484985352,-3.4750003814697266,0.220001220703125,2,0.020085030251667302,-1.5040674612404903,42.02000045776367,1.4594534685313685,42.209999084472656,-1.9387933047878552,41.16999816894531,0.020085030251667302
6262,2004-03-04,41.63000106811523,42.560001373291016,41.47000122070313,42.52999877929688,3093300.0,-0.016304315493494204,1.2708267933989894,-2.0454557276991228,63.21323712195223,67.62057384487768,-1.3721771411693595,-2.1659501019505782,-1.107062193726982,-3.983782928853188,12.245492922577485,1.0900001525878835,0.6652573770830159,1.8130014419555565,-1.1653349609135972,4.79133784482471,0.32383324052097606,3.302169643390137,-1.8183642933355344,34.926482962896216,-23.81060140277438,1.489168201434578,3,-0.6550006866455007,-1.5349998474121023,-0.05375194549559836,-2.785001754760735,1.5900001525879048,3,0.01969732581756456,1.3488420576376068,42.31999969482422,-1.5040674612404903,42.02000045776367,1.4594534685313685,42.209999084472656,0.01969732581756456
6263,2004-03-05,42.2599983215332,42.560001373291016,41.65999984741211,41.7400016784668,2461800.0,0.015133250954934452,-1.6470621234390603,-0.5777755172106771,69.84129081124873,69.59858919873403,-1.6067822484687824,-2.5344596598833036,-1.7048519397876163,-4.558270769059149,11.022721092538134,0.9300003051757884,0.8929545557503289,2.1944988250732393,-0.7248483673614601,5.113846017507939,0.7348252288558896,3.654172421290589,-2.0177577766216075,45.454396118865226,-11.334251030874803,1.459673596217348,3,-1.2399978637695312,-2.164997100830078,-0.6699981689453125,-3.414999008178711,1.2000007629394531,4,-0.0070988937287223,1.2708267933989894,41.63000106811523,1.3488420576376068,42.31999969482422,-1.5040674612404903,42.02000045776367,-0.0070988937287223
6264,2004-03-08,42.400001525878906,42.97000122070313,42.22999954223633,42.4900016784668,1487500.0,0.0033129013229129534,-2.4418352953700997,-0.1730783338468536,68.85249163580121,71.14030585710303,-1.3073646690027516,-2.389806622710367,-1.8051986758212308,-4.644101352819007,9.827545452143601,0.740001678466804,1.1319159836910941,2.0760019302368136,-0.6981527291258729,4.8501565895995,0.6889246005554668,3.4630792599181603,-1.77882966325123,48.18653669026621,-5.8227975890457415,1.3870773296813441,3,-1.2250003814697266,-2.3050003051757812,-1.2850017547607422,-3.555002212524414,1.5900001525878906,0,-0.004716998956176499,-1.6470621234390603,42.2599983215332,1.2708267933989894,41.63000106811523,1.3488420576376068,42.31999969482422,-0.004716998956176499
6265,2004-03-09,41.90999984741211,42.52999877929688,41.5,42.400001525878906,1785800.0,-0.011556642944168805,1.7466773817818975,5.444453863434069,70.64221681838937,71.59902243449758,-0.44741181508089056,-1.71026004642097,-1.3033056553528155,-4.093683996348638,9.6903302868549,1.029998779296882,1.3524990546970415,1.4100002288818345,-1.2932612201051228,4.113261677868792,0.05836950438835942,2.7616309533753096,-0.9553684251942869,29.333241780598485,-28.72521826688731,1.3516307244934782,3,-0.20999908447265625,-1.8149986267089844,-1.135000228881836,-3.065000534057617,2.9399986267089844,1,0.007158177956401834,-2.4418352953700997,42.400001525878906,-1.6470621234390603,42.2599983215332,1.2708267933989894,41.63000106811523,0.007158177956401834
6266,2004-03-10,41.04999923706055,42.11999893188477,40.95000076293945,41.79999923706055,1756100.0,-0.020520176890543862,-1.4631619524888118,1.530607001891772,65.43910098468925,70.48239905869892,0.6432742086278722,-0.7758367487439912,-0.4379379456205612,-3.1669571963755843,10.312907797535763,1.1699981689453196,1.5688356779510144,0.4774995803833022,-2.2018003714823564,3.156799532248961,-0.8621503955495271,1.8171495563161315,2.3500022888183594,4.950418389102793,-56.333232540037045,1.3396499759328289,3,0.9900016784667969,-0.9549980163574219,-0.5049991607666016,-2.2049999237060547,4.430000305175781,2,0.030937892359742092,1.7466773817818975,41.90999984741211,-2.4418352953700997,42.400001525878906,-1.6470621234390603,42.2599983215332,0.030937892359742092
6267,2004-03-11,40.150001525878906,40.81999969482422,40.0,40.5,3586800.0,-0.021924426989248458,-1.523070061152388,0.4666646321614583,59.61291878628577,68.45885038445039,1.6317850057225343,0.15743553885777573,0.4345129015035454,-2.2117350525232666,10.842052720219838,1.0499992370605469,1.7202153263862385,-0.4384981155395522,-3.1029092092181756,2.225912978139071,-1.770703662378864,0.8937074312997595,3.200999984741209,5.050554351065021,-57.02903829932612,1.3322055468393126,3,1.5499992370605469,-0.05500030517578125,0.39499855041503906,-1.305002212524414,4.879997253417976,3,0.059526757131203256,-1.4631619524888118,41.04999923706055,1.7466773817818975,41.90999984741211,-2.4418352953700997,42.400001525878906,0.059526757131203256
6268,2004-03-12,41.27999877929688,41.290000915527344,40.18000030517578,40.18000030517578,2349600.0,0.02814438880381198,-1.0181857274637776,-3.142866485013644,64.51247087073784,67.02217713085426,0.5800284522594197,-0.9080690689715496,-0.7041821210472037,-3.277939299198799,11.300024221435981,1.1399993896484375,1.7630647868858915,0.6209991455078168,-2.0379750758260258,3.2799733668416593,-0.7084879651591081,1.9504862561747416,1.9369626708984313,43.0975842829401,-21.108830893550312,1.3294871106669222,3,0.420001983642571,-1.184997558593757,-0.8799991607666087,-2.43499946594239,2.8100013732910085,4,0.046996184563339094,-1.523070061152388,40.150001525878906,-1.4631619524888118,41.04999923706055,1.7466773817818975,41.90999984741211,0.046996184563339094
6269,2004-03-15,42.25,42.5,41.52999877929688,41.52999877929688,2703300.0,0.023498092281669436,-1.6944432670707748,0.6545474722393584,66.19871371297967,66.55865734594022,-0.42879422148136115,-1.7521023961157027,-1.6538968850599431,-4.17011528730184,12.197431004830865,1.220001220703118,1.7119257500136698,1.4540002822875948,-1.2378541464415918,4.145854711016781,0.10807306792300153,2.799927496652188,0.8382829921875015,88.93284923344125,23.929181499069614,1.3459272143645937,3,-0.7649993896484375,-2.1499996185302734,-2.4700002670288086,-3.405000686645508,1.8199996948242188,0,0.028639031585151686,-1.0181857274637776,41.27999877929688,-1.523070061152388,40.150001525878906,-1.4631619524888118,41.04999923706055,0.028639031585151686
6270,2004-03-16,42.02000045776367,43.29999923706055,41.93000030517578,43.29999923706055,2307600.0,-0.005443776147605384,1.1406253725293851,-1.7777730682829829,61.512045360399476,65.53605401138707,-0.22215684482074494,-1.4258768802693567,-1.3945820149243744,-3.8658716486904154,13.347789254245605,1.3699989318847656,1.587650197721544,1.1165006637573214,-1.5913225555834885,3.824323883098131,-0.23741094591308354,2.4704122734277263,-2.020000457763672,61.212149235615406,0.44588441373962695,1.353911609670405,3,-0.37000083923339844,-1.5699996948242188,-2.2400007247924805,-3.1750011444091797,1.5499992370605469,1,0.0468824654745843,-1.6944432670707748,42.25,-1.0181857274637776,41.27999877929688,-1.523070061152388,40.150001525878906,0.0468824654745843
6271,2004-03-17,42.86000061035156,42.93000030517578,42.29999923706055,42.540000915527344,1705600.0,0.01999048413700555,1.739140530409832,-0.25,62.24720112469352,65.42871667835831,-1.0923776256476643,-2.0853230913552068,-2.2135994761824236,-4.633254425260077,14.465111947177508,0.9099998474121094,1.4095056824278487,1.774000740051271,-0.9452205696710507,4.493222049773593,0.41439008519010656,3.1336113949124353,-2.7940006256103516,86.66670519897119,28.137565000606898,1.359610654861161,3,-1.210000991821289,-2.2549991607666016,-3.2450008392333984,-3.8400020599365305,0.07999801635741477,2,0.046430187480886564,1.1406253725293851,42.02000045776367,-1.6944432670707748,42.25,-1.0181857274637776,41.27999877929688,0.046430187480886564
6272,2004-03-18,43.15999984741211,43.400001525878906,42.36000061035156,42.810001373291016,1958800.0,0.006999515464031214,1.5060207739681957,1.0937462747061488,61.42366681513772,64.49342512323487,-1.2879663232138228,-2.158093831650241,-2.4945002225628343,-4.848813812046103,15.329110082342515,1.0400009155273438,1.3353749707144118,1.8594999313354492,-0.7998585934800673,4.518858456150966,0.529820668927691,3.1891791937432075,-3.029319877624509,92.546534550245,36.66259050243095,1.3296792624077565,3,-1.4599990844726562,-2.5549983978271484,-3.8324995040893555,-3.8675003051757812,-0.2200012207031321,3,0.05375346855946117,1.739140530409832,42.86000061035156,1.1406253725293851,42.02000045776367,-1.6944432670707748,42.25,0.05375346855946117
6273,2004-03-19,42.11000061035156,43.15999984741211,41.9900016784668,43.11999893188477,1804500.0,-0.02432806396600362,1.14678533056622,-2.885722070844707,49.426613832487426,62.334994256200005,-0.29221094235266776,-0.8815757079723312,-1.430439874272892,-3.717866772908792,15.472194548012268,1.1699981689453125,1.204813952047175,0.6370006561279311,-1.7330234332396302,3.0070247454954924,-0.5480113885558495,1.8220127008117117,-1.8485477783203095,31.016095142897683,-18.524600213923748,1.185012044683779,3,-0.4099998474121094,-1.5049991607666016,-2.9225006103515625,-2.670001983642578,2.1599998474121094,4,0.0693421545148949,1.5060207739681957,43.15999984741211,1.739140530409832,42.86000061035156,1.1406253725293851,42.02000045776367,0.0693421545148949
6274,2004-03-22,41.77000045776367,42.25,41.54999923706055,41.599998474121094,2408300.0,-0.008074095171214823,-4.185182045521977,-0.16831907540649135,48.59075457935951,59.884831785196695,-0.056964898061806934,-0.3176473889357396,-1.0860035919561852,-3.293283972035667,15.685157380270502,0.7000007629394531,1.1588628796364446,0.14450054168700888,-1.840967711708707,2.129968795082725,-0.8482335850108527,1.1372346683848704,-1.3830056779785096,11.89194316314306,-33.73509557252111,0.9927341266978595,3,-0.06999969482421875,-1.164999008178711,-2.4875001907348633,-2.3000011444091797,1.7999992370605469,0,0.05554224729229107,1.14678533056622,42.11000061035156,1.5060207739681957,43.15999984741211,1.739140530409832,42.86000061035156,0.05554224729229107
6275,2004-03-23,42.18000030517578,42.310001373291016,41.79999923706055,42.11999893188477,2692100.0,0.00981565340959678,2.1874783935532323,0.35294513631769636,49.22049300525223,58.08276423192591,-0.47454047102023367,-0.5237363219785465,-1.5133077987304375,-3.6185719314283844,16.2407528766858,0.5400009155273438,1.0101609695299842,0.4080003738403306,-1.2438009153884408,2.059801663069102,-0.4179002707740551,1.2339010184547163,-1.6724852555468672,34.054069658347885,-8.353249276487617,0.8259006446143865,3,-0.4799995422363281,-1.5749988555908203,-2.8975000381469727,-2.6800003051757812,-0.5100021362304688,1,0.044807951066243135,-4.185182045521977,41.77000045776367,1.14678533056622,42.11000061035156,1.5060207739681957,43.15999984741211,0.044807951066243135
6276,2004-03-24,40.5,42.20000076293945,40.400001525878906,41.900001525878906,3223600.0,-0.039829309934111934,-1.2500011920940324,-23.33282471867528,44.33299216590307,56.38499460743895,1.2507696665805028,1.2594273982035773,0.1298319434534534,-1.8700338672277041,17.06605693690129,1.7999992370605469,0.8125132754292039,-1.2965000152587862,-2.8498634079170557,0.2568633773994833,-2.073181711587921,-0.5198183189296515,2.9000015258789062,3.333282470703125,-38.367114100065564,0.7766816963291348,3,1.2900009155273438,0.10500144958496094,-1.2174997329711914,-0.6550006866455078,1.3699989318847727,2,0.07580246160059789,2.1874783935532323,42.18000030517578,-4.185182045521977,41.77000045776367,1.14678533056622,42.11000061035156,0.07580246160059789
6277,2004-03-25,40.77999877929688,41.02999877929688,40.59000015258789,40.75,4427900.0,0.006913550106095956,-1.5142888283379152,-0.021427676143459334,42.307693832839355,53.91779715878355,1.1952245613996624,1.0406595284137126,-0.19501112246837238,-2.0730235739334972,17.26009176951373,0.5299987792968821,0.6347558928922723,-1.021501159667963,-2.560308480884906,0.51730616154898,-1.7909048202764382,-0.252097499059488,2.560002746582022,13.768024801076113,-26.323274408005783,0.7694036606084729,3,1.1200027465820241,-0.17499732971192117,-1.4974985122680735,-0.862499237060554,2.2400016784667898,3,0.05296713859904978,-1.2500011920940324,40.5,2.1874783935532323,42.18000030517578,-4.185182045521977,41.77000045776367,0.05296713859904978
6278,2004-03-26,41.52999877929688,41.97000122070313,40.88000106811523,40.88000106811523,2299300.0,0.018391368868327707,-2.353858433151567,21.667472024410397,45.747785386459235,51.645471789170166,0.5413445819411393,0.3362525688642535,-0.9764233240150801,-2.745182614080008,17.467544365320084,1.19000244140625,0.5668666038097143,-0.28950119018553977,-1.805458156550678,1.2264557761795984,-1.0474796733681089,0.46847729299702934,1.751202746582024,59.16216459121858,19.264760604272666,0.7579784831825678,3,0.37000274658202414,-0.9249973297119212,-2.2449989318847727,-1.539999008178718,1.2600021362304616,4,0.03395135778609726,-1.5142888283379152,40.77999877929688,-1.2500011920940324,40.5,2.1874783935532323,42.18000030517578,0.03395135778609726
6279,2004-03-29,42.09000015258789,42.36000061035156,41.61000061035156,41.61000061035156,1570500.0,0.013484261732513492,-2.125002980235081,0.7384634345307451,50.8737882775412,50.46344322440813,-0.048879785974115464,-0.24580217507539004,-1.5290945912385183,-3.222098841716331,17.20682527141375,0.8300018310546804,0.6306378477805126,0.2765001296997056,-1.233888948194597,1.7868892075940082,-0.47869440924744566,1.0316946686468569,1.1335773732910184,86.22446000599453,43.13223863885111,0.7551945389471528,3,-0.18999862670898438,-1.114999771118164,-2.630000114440918,-2.1000003814697266,0.8299980163574219,0,0.05179378230631215,-2.353858433151567,41.52999877929688,-1.5142888283379152,40.77999877929688,-1.2500011920940324,40.5,0.05179378230631215
6280,2004-03-30,42.959999084472656,43.27999877929688,42.09000015258789,42.099998474121094,2089100.0,0.020669967420545943,-1.7045507746460717,1.7916696469017477,59.262856481085784,50.131849375118385,-0.8621855855660385,-1.0980664313974415,-2.400200752836959,-3.991374265734578,16.425261776489634,1.1899986267089915,0.574457702538183,1.099499130249022,-0.49415240923380566,2.6931506697318497,0.30267336050761173,1.8963248999904323,-2.55999755859375,88.88888888888867,39.279475487218235,0.7968257697414136,3,-1.05999755859375,-1.9399986267089844,-3.4224987030029297,-2.969999313354492,-0.279998779296875,1,0.014199269631084421,-2.125002980235081,42.09000015258789,-2.353858433151567,41.52999877929688,-1.5142888283379152,40.77999877929688,0.014199269631084421
6281,2004-03-31,43.16999816894531,43.4900016784668,42.849998474121094,43.20000076293945,2467900.0,0.0048882469494409,1.0983559399408414,-0.034886712443001365,65.69645621581839,50.60660375297179,-1.143878162258396,-1.3081924074620446,-2.6391934125313767,-4.10798646874305,15.979137089177165,0.6400032043457031,0.423702825819511,1.266998291015625,-0.42080411270988805,2.954800694741138,0.4230970891528685,2.1108994928783815,-2.712396697998045,88.96540202941787,32.32667104476951,0.8439012018627564,3,-1.224996566772461,-1.9499969482421875,-3.632497787475586,-3.1799983978271484,-1.6599998474121094,2,-0.034746353106844374,-1.7045507746460717,42.959999084472656,-2.125002980235081,42.09000015258789,-2.353858433151567,41.52999877929688,-0.034746353106844374
6282,2004-04-01,42.45000076293945,43.63999938964844,42.29999923706055,43.16999816894531,2902300.0,-0.016678189403394383,-1.6274501004162507,23.997838525111252,56.35180556217107,51.37606950071443,-0.5980799785547433,-0.5519095435819992,-1.9619894136018985,-3.303429326688253,15.37711274526053,1.3400001525878906,0.3307213615842812,0.5060009002685533,-1.1936756742081656,2.205677474745272,-0.3438373869698097,1.3558391875069162,-1.8711032836914043,56.884081507414585,-1.4068919978885006,0.8498382872383606,4,-0.43000030517578125,-0.6300010681152344,-2.9125003814697266,-2.460000991821289,-2.7099990844726562,3,-0.013663175986584286,1.0983559399408414,43.16999816894531,-1.7045507746460717,42.959999084472656,-2.125002980235081,42.09000015258789,-0.013663175986584286
6283,2004-04-02,41.959999084472656,42.29999923706055,41.810001373291016,42.099998474121094,2837500.0,-0.011543031087400735,-1.2272892788403185,0.1944442972719518,48.339054653758154,51.348102842314276,-0.14705841540796882,-0.09015786948317839,-1.5042712530485645,-2.7300604356328577,14.588625725396732,0.6399993896484375,0.14484990241787443,0.030999183654785156,-1.6622181305075898,1.7242164978171601,-0.8156094734264059,0.8776078407359762,-1.1974354906005829,17.241314511643292,-35.638061921831266,0.8466086570811892,4,0.060001373291015625,-0.1399993896484375,-2.2449989318847656,-1.9699993133544922,-1.0999984741210938,4,0.025262187712565387,-1.6274501004162507,42.45000076293945,1.0983559399408414,43.16999816894531,-1.7045507746460717,42.959999084472656,0.025262187712565387
6284,2004-04-05,42.20000076293945,42.5,42.04999923706055,42.099998474121094,1722600.0,0.0057197732055149775,-3.4999904632932157,-0.7143051771117166,51.02975028130126,51.54913142854194,-0.35721503329791915,-0.36460483667435994,-1.792808830349074,-2.8856504913874375,13.539513896956299,0.5400009155273438,-0.06049222480266536,0.28100090026855185,-1.4028403891554504,1.964842189692554,-0.5609197444434528,1.1229215449805565,-1.2647910213207965,21.311465158018272,-29.25337499889946,0.8419206447120018,4,-0.18000030517578125,-0.3800010681152344,-2.4025001525878906,-2.210000991821289,-2.049999237060547,0,0.013981046017089938,-1.2272892788403185,41.959999084472656,-1.6274501004162507,42.45000076293945,1.0983559399408414,43.16999816894531,0.013981046017089938
6285,2004-04-06,42.209999084472656,42.709999084472656,42.02000045776367,42.20000076293945,1236800.0,0.000236927046266322,-2.7297330735207694,0.09998092695021935,45.89126515872717,51.722272872189066,-0.4051124228115697,-0.3699427519449685,-1.839332356807546,-2.81048173167774,13.252894057196213,0.6899986267089844,-0.06613938273229536,0.2759992599487333,-1.4128419271600237,1.9648404470574903,-0.5684213336056487,1.1204198535031153,-1.112501963972214,21.8578221181807,-23.143160924166658,0.8444205935543793,4,-0.09499931335449219,-0.3899993896484375,-2.207498550415039,-2.219999313354492,-2.2099990844726562,1,0.01682063728671901,-3.4999904632932157,42.20000076293945,-1.2272892788403185,41.959999084472656,-1.6274501004162507,42.45000076293945,0.01682063728671901
6286,2004-04-07,42.31999969482422,42.790000915527344,42.0099983215332,42.20000076293945,1443400.0,0.0026060320477956367,-2.1199865723680698,12.001907668828691,44.55958267593197,51.9724827436438,-0.2568018371303751,-0.4004510533746597,-1.9688917403332908,-2.8408365030839633,13.50371519156363,0.7800025939941406,-0.03333133753066164,0.3224998474121108,-1.3212936112909404,1.966293306115162,-0.49939688193941834,1.14439657676364,-1.0699524381748944,27.86879094810964,-10.658726496678632,0.821896729351526,4,-0.05999946594238281,-0.5,-1.9699983596801758,-2.2249984741210938,-1.2099990844726562,2,0.008506630740727328,-2.7297330735207694,42.209999084472656,-3.4999904632932157,42.20000076293945,-1.2272892788403185,41.959999084472656,0.008506630740727328
6287,2004-04-08,42.540000915527344,43.20000076293945,42.27999877929688,43.20000076293945,1995000.0,0.005198516594744573,1.7878854434586382,-5.500047684140255,53.12046693227445,52.79166958206772,-0.2245007161942354,-0.45557656829370075,-2.1666459321434886,-2.984852191474033,14.70638979015743,0.920001983642571,-0.0313574542338344,0.42300109863280966,-0.9860092257377104,1.8320114230033298,-0.28150406355244684,1.1275062608180662,-1.1465565308980743,52.51797573961249,12.501631975482603,0.7045051621852588,4,0.08499908447265625,-0.720001220703125,-2.189999580383301,-2.4449996948242188,-1.25,3,-0.02421256633349489,-2.1199865723680698,42.31999969482422,-2.7297330735207694,42.209999084472656,-3.4999904632932157,42.20000076293945,-0.02421256633349489
6288,2004-04-12,43.22000122070313,44.09000015258789,42.61000061035156,42.7599983215332,2930700.0,0.01598496216598777,-2.894744239041505,-0.6969742507875147,60.02766842839215,53.80876737660671,-0.7147246331617936,-1.0358956224040696,-2.7841232639281444,-3.5892508583220817,15.814946798418525,1.5499992370605469,0.18499798505519038,1.0060012817382855,-0.42729332812124454,2.4392958915978156,0.2893539768085205,1.7226485866680505,-1.691763535772715,58.173165095551084,13.996192861892794,0.7166473049297633,4,-0.270000457763679,-1.1750011444091868,-2.6850004196167063,-3.125000000000007,-3.6599998474121165,0,-0.08051826570910314,1.7878854434586382,42.540000915527344,-2.1199865723680698,42.31999969482422,-2.7297330735207694,42.209999084472656,-0.08051826570910314
6289,2004-04-13,43.459999084472656,44.060001373291016,43.43999862670898,43.54999923706055,2857100.0,0.005552935145558546,-8.538425423280266,-0.19565127252522774,59.06515029696294,53.78680002281529,-0.8269096898191108,-1.2443963229401191,-2.925927121971725,-3.745017309388601,16.127060686177902,0.8400001525878835,0.4303776060798512,1.1854991912841797,-0.3525170847633703,2.7235154673317297,0.41649105326040115,1.9545073293079582,-1.7268204021296398,69.7115137732458,23.252152143387626,0.769008138023775,4,-0.5099983215332031,-1.414999008178711,-2.902498245239258,-3.3649978637695312,-3.8799972534179688,1,-0.059825092703465255,-2.894744239041505,43.22000122070313,1.7878854434586382,42.540000915527344,-2.1199865723680698,42.31999969482422,-0.059825092703465255
6290,2004-04-14,43.9900016784668,44.310001373291016,42.810001373291016,42.810001373291016,2751700.0,0.01219518189505675,-1.542372223838619,-13.111092273131861,79.52624169690132,55.32344285404672,-1.3359286011443459,-1.7067500552547017,-3.34923016100781,-4.185574016378851,15.723580338817037,1.5,0.6149851647145113,1.617001724243167,-0.0948903027732868,3.3288937512596206,0.7610557107349436,2.47294773775139,-2.0682772785041905,86.086988250748,32.76083825850948,0.8559460135082255,4,-0.9300003051757812,-1.835000991821289,-3.3550004959106445,-3.895000457763672,-4.510002136230469,2,-0.08729256663037543,-8.538425423280266,43.459999084472656,-2.894744239041505,43.22000122070313,1.7878854434586382,42.540000915527344,-0.08729256663037543
6291,2004-04-15,44.849998474121094,44.97000122070313,43.790000915527344,43.79999923706055,2304200.0,0.019549824115493664,-1.2056165394501956,0.8898296317848252,81.35594017330132,58.101680033061186,-2.159668278576966,-2.5402574355057936,-4.094525091316953,-4.947182276975994,15.459976155036248,1.1800003051757884,0.7292181355926033,2.3774986267089844,0.34509919247074805,4.409898060947221,1.3612989095898698,3.393698343828099,-2.689446376825643,95.53893540262719,35.67188533234411,1.0161997171191166,4,-1.4599971771240234,-2.3649978637695312,-3.9524974822998047,-4.754997253417969,-5.879997253417962,3,-0.10813820823025433,-1.542372223838619,43.9900016784668,-8.538425423280266,43.459999084472656,-2.894744239041505,43.22000122070313,-0.10813820823025433
6292,2004-04-16,45.47999954223633,45.7400016784668,44.900001525878906,45.0,2816700.0,0.014046847035652732,-1.47060143500676,0.45714275334149557,81.00472076351446,61.73119848970077,-2.5866814504469176,-3.148988517123094,-4.575960281820414,-5.468863397311509,15.06736285193665,0.8900032043457031,0.6954247494691259,2.8914997100830107,0.46689540502273985,5.3161040151432815,1.6791975575528753,4.103801862613146,-2.9823135501319555,91.69322531934367,30.42598874925025,1.2123021525301352,4,-1.6049995422363281,-2.6099987030029297,-4.412498474121094,-5.384998321533203,-4.680000305175781,4,-0.09608616921436941,-1.2056165394501956,44.849998474121094,-1.542372223838619,43.9900016784668,-8.538425423280266,43.459999084472656,-0.09608616921436941
6293,2004-04-19,45.02999877929688,45.9900016784668,44.72000122070313,45.47999954223633,2197100.0,-0.009894475977765604,-1.3738417714524254,-0.9375024835292193,73.48242344247888,64.22593995205385,-1.8499463885912633,-2.6024408579670606,-3.9615064257785875,-4.9049543572634775,15.069027778168776,1.2700004577636648,0.5675512197233417,2.295499038696299,-0.34943613352130853,4.9404342109139066,0.9730314525874917,3.6179666248051063,-2.0783885911017705,69.81123248298402,11.21756402571075,1.3224675861088047,4,-1.029998779296882,-1.944997787475593,-4.132497787475593,-4.934997558593757,-3.149997711181655,0,-0.08305569542873381,-1.47060143500676,45.47999954223633,-1.2056165394501956,44.849998474121094,-1.542372223838619,43.9900016784668,-0.08305569542873381
6294,2004-04-20,44.09000015258789,45.27999877929688,44.09000015258789,45.0,1694900.0,-0.0208749423093737,-1.6153820357072648,2.022218454626404,58.92576162895459,65.67421733763467,-0.6857738884221121,-1.5596879798015095,-2.8626525860684993,-3.865815543198387,15.251137057035976,1.1899986267089915,0.588255275552136,1.2395004272460923,-1.4307052569649272,3.909706111457112,-0.0956024148594139,2.5746032693515986,-0.6522473259493111,40.25153007732559,-13.910603744751121,1.3351028421055084,4,-0.09000015258789062,-0.8949985504150391,-3.1924991607666016,-3.9949989318847656,-3.1800003051757812,1,-0.10274435843999385,-1.3738417714524254,45.02999877929688,-1.47060143500676,45.47999954223633,-1.2056165394501956,44.849998474121094,-0.10274435843999385
6295,2004-04-21,44.06999969482422,44.2599983215332,43.13000106811523,43.849998474121094,1777100.0,-0.00045362798127590587,2.76666709052302,-0.24175962372825938,57.3290033822824,67.0930418605625,-0.41815992069106045,-1.4659959141982597,-2.7181500555573592,-3.752810232512246,15.074208360196732,1.1299972534179759,0.7477914952520095,1.125,-1.5788568242788585,3.8288568242788585,-0.22692841213942927,2.4769284121394293,1.9200019836425781,32.8670778358135,-16.194857577758633,1.3519284121394275,4,0.06500053405761719,-0.8749980926513672,-3.277499198913574,-3.9749984741210938,-4.029998779296875,2,-0.10188331960203889,-1.6153820357072648,44.09000015258789,-1.3738417714524254,45.02999877929688,-1.47060143500676,45.47999954223633,-0.10188331960203889
6296,2004-04-22,43.56999969482422,44.5,42.91999816894531,43.0,3727200.0,-0.011345586645391426,-3.328752233939153,2.5908933277847135,59.459447268593905,67.79737300904245,0.3104460727389835,-0.7633436140034533,-2.1358989184746804,-3.16432339292097,16.18322212598103,1.5800018310546875,0.8635032477833917,0.4715000152587905,-1.9851924460735972,2.928192476591178,-0.7568462154073998,1.6998462459249808,2.3628019714355446,21.172663935495656,-25.788618680227927,1.228346230666192,4,0.7300014495849609,-0.3749980926513672,-2.5199995040893555,-3.4749984741210938,-3.2099990844726562,3,-0.09387193438685637,2.76666709052302,44.06999969482422,-1.6153820357072648,44.09000015258789,-1.3738417714524254,45.02999877929688,-0.09387193438685637
6297,2004-04-23,42.93999862670898,43.97999954223633,42.75,43.97999954223633,3079200.0,-0.014459515091299835,1.3653816527894949,-1.824563986561563,58.0858029715603,67.58161018050556,1.121043443596598,0.038763770748168724,-1.4366863705357744,-2.4476425848781673,17.29526395080583,1.2299995422363281,1.0286610414780242,-0.2665010452270593,-2.4710060488677215,1.9380039584136028,-1.3687535470473904,0.8357514565932718,2.8722908996582106,5.864152107442322,-43.00353057779032,1.1022525018203297,4,1.4300022125244212,0.2550029754638743,-1.81249809265136,-2.8449974060058523,-1.8400001525878835,4,-0.09245453034403406,-3.328752233939153,43.56999969482422,2.76666709052302,44.06999969482422,-1.6153820357072648,44.09000015258789,-0.09245453034403406
6298,2004-04-26,42.93999862670898,43.400001525878906,42.75,42.75,2234000.0,0.0,-5.842170779207742,-0.18269082639473938,56.35737029700887,67.28074573606622,1.203733608594547,0.15790970222764145,-1.3673373233096626,-2.3679865766738857,17.75169036523543,0.6500015258789062,1.2123067246315813,-0.3370010375976662,-2.40149860936544,1.7274965341701076,-1.369249823481553,0.6952477482862207,2.688553528076177,7.509830766075715,-42.99108822060881,1.032248785883886,4,1.4300022125244212,0.2550029754638743,-1.7874975204467702,-2.8449974060058523,-1.279998779296868,0,-0.04983696921492997,1.3653816527894949,42.93999862670898,-3.328752233939153,43.56999969482422,2.76666709052302,44.06999969482422,-0.04983696921492997
6299,2004-04-27,44.27000045776367,44.4900016784668,43.09000015258789,43.150001525878906,2222600.0,0.03097349496018431,-1.2580639207036262,5.894773826972333,64.42577345089431,65.60291593095434,0.0007974630558038598,-1.0544607930767427,-2.59949987126312,-3.615937145689628,18.24037519074018,1.5500030517578196,1.348528050480894,0.8840007781982422,-1.1465384932722529,2.9145400496687373,-0.1312688575370018,1.8992704139334862,1.185838567734372,86.85716901506696,31.380920690160487,1.0152696357352466,4,0.10000038146972656,-1.0749988555908203,-3.117499351501465,-4.174999237060547,-3.1899986267089844,1,-0.05398688423165143,-5.842170779207742,42.93999862670898,1.3653816527894949,42.93999862670898,-3.328752233939153,43.56999969482422,-0.05398688423165143
6300,2004-04-28,43.56999969482422,44.88000106811523,43.5,44.27000045776367,2257400.0,-0.015812079414982083,-2.2857162319880304,-0.6250012772436061,58.085378118748054,63.01729792489286,0.7095749902706388,-0.32297631079583766,-1.8193823324471339,-2.839278189567935,18.243731377763872,1.3800010681152273,1.3644311697813336,0.15349998474120952,-1.8684037920851821,2.175403761567601,-0.8574519036719863,1.1644518731544053,1.723488989143945,38.49761894954406,-19.625159964842894,1.0109518884131965,4,0.8000011444091797,-0.3749980926513672,-2.4174985885620117,-3.4749984741210938,-2.479999542236328,2,-0.06105117893145395,-1.2580639207036262,44.27000045776367,-5.842170779207742,42.93999862670898,1.3653816527894949,42.93999862670898,-0.06105117893145395
6301,2004-04-29,41.66999816894531,43.45000076293945,41.0,43.29999923706055,3155100.0,-0.043608022473881514,1.5388554746718477,2.328570416509992,45.37724544101289,59.05868955572602,2.3591454240293146,1.5377271685730847,0.1615866429463395,-0.892608075989898,17.481506479631086,2.5699996948242188,1.328437442919622,-1.671501541137694,-3.8380148844202324,0.49501180214484464,-2.7547582127789667,-0.5882448694964211,3.4708811939847592,17.267989291321893,-39.84680349784915,1.0832566716412706,4,1.825002670288086,1.525003433227539,-0.5174970626831055,-1.5749969482421875,-0.25,3,-0.03911680645651505,-2.2857162319880304,43.56999969482422,-1.2580639207036262,44.27000045776367,-5.842170779207742,42.93999862670898,-0.03911680645651505
6302,2004-04-30,41.86999893188477,42.45000076293945,41.41999816894531,41.77000045776367,2331700.0,0.004799634550704424,-1.5749966621526255,-0.061348716928589994,42.44120007842981,55.60966473749834,1.7804472344751971,1.3618699706607416,0.05750762736511916,-1.039912477568322,17.197748834922766,1.0300025939941406,1.1128232249590937,-1.4425006866455021,-3.673817474068983,0.7888161007779786,-2.5581590803572425,-0.32684229293376177,3.0100021362304545,22.422646710955384,-33.13070265053285,1.1156583937117412,4,1.2700004577636648,1.420001983642571,-0.6724977493286204,-1.7749977111816477,-0.8799972534179759,4,-0.036063968475129826,1.5388554746718477,41.66999816894531,-2.2857162319880304,43.56999969482422,-1.2580639207036262,44.27000045776367,-0.036063968475129826
6303,2004-05-03,43.02000045776367,43.15999984741211,41.790000915527344,42.02000045776367,2686500.0,0.0274660032294185,1.1406253725293851,10.000152590218256,47.76423638853902,54.36949526634106,0.352402331787971,0.31131405657794176,-0.9744614003959668,-2.14644159913955,17.400220940771465,1.3699989318847656,0.8074907612159024,-0.3454992294311552,-2.4902257999847777,1.7992273411224673,-1.4178625147079629,0.7268640558456525,1.5496005249023383,52.06185313616214,-1.6303342903072746,1.0723632852768104,5,-0.07999992370605469,0.41500091552734375,-1.7674989700317383,-2.924999237060547,-2.6199989318847656,0,-0.044630450097916774,-1.5749966621526255,41.86999893188477,1.5388554746718477,41.66999816894531,-2.2857162319880304,43.56999969482422,-0.044630450097916774
6304,2004-05-04,42.790000915527344,43.56999969482422,42.43999862670898,43.150001525878906,2189000.0,-0.005346339837028591,-1.1320670519731812,-0.3600006103515625,43.71069094369726,52.856349439831604,0.42309758108807927,0.6195457008275724,-0.6286027199345483,-1.8681974177914427,17.570590917414698,1.1300010681152415,0.4315920606787813,-0.6049987792968778,-2.6978288139543736,1.4878312553606179,-1.6514137966256257,0.44141623803187,1.4940319885253857,46.134031514503306,-3.3174846209378046,1.0464150173287496,5,0.14999961853027344,0.7049999237060547,-1.5374994277954102,-2.6949996948242188,-1.1300010681152344,1,-0.026408063658282965,1.1406253725293851,43.02000045776367,-1.5749966621526255,41.86999893188477,1.5388554746718477,41.66999816894531,-0.026408063658282965
6305,2004-05-05,42.91999816894531,43.04999923706055,42.0,42.45000076293945,1951500.0,0.0030380287599105493,1.8767120424320016,-1.3055461365659307,39.04654274320306,50.5882489370104,0.12607577226423672,0.5749448035470266,-0.655927550066508,-1.9455108733794617,17.473337894049422,1.0499992370605469,0.12793839254467088,-0.5105014801025405,-2.5418815372836576,1.5208785770785767,-1.5261915086930955,0.5051885484880145,1.1013121027831971,74.70810883020884,29.802196583862063,1.015690028590558,5,0.020002365112304688,0.5750026702880859,-1.482497215270996,-2.8249969482421875,-2.2199974060058594,2,-0.042870373168420794,-1.1320670519731812,42.790000915527344,1.1406253725293851,43.02000045776367,-1.5749966621526255,41.86999893188477,-0.042870373168420794
6306,2004-05-06,42.68000030517578,43.18000030517578,42.09000015258789,42.93000030517578,1487300.0,-0.005591749161424242,1.9066670735677083,-0.5319178293441119,33.372930062842855,47.84237416937511,0.2531747606102144,0.8888686200633344,-0.3384299421294159,-1.6511351899695512,17.345230213965664,1.0900001525878906,-0.017929799804974778,-0.7684993743896484,-2.764519495806873,1.227520747027576,-1.766509435098257,0.2295106863189602,1.099605144814447,58.60470892993382,18.80671590337029,0.9980100607086109,5,0.26000022888183594,0.8150005340576172,-1.2199993133544922,-2.5849990844726562,-0.9500007629394531,3,-0.0372539864390552,1.8767120424320016,42.91999816894531,-1.1320670519731812,42.790000915527344,1.1406253725293851,43.02000045776367,-0.0372539864390552
6307,2004-05-07,41.5099983215332,42.900001525878906,41.40999984741211,42.599998474121094,1580400.0,-0.027413354622227937,-1.3100853133825203,4.3600006103515625,30.743986741218805,44.996442663176225,1.3399045687171878,2.0846288993298288,0.875474666163214,-0.44035177148276716,16.8267859834975,1.4900016784667969,-0.19166320585775765,-1.8870012283325224,-4.0294950918815005,0.2554926352164557,-2.9582481601070114,-0.8157542965580333,2.0472386924578103,4.6295593141315114,-30.076017433584838,1.0712469317744893,5,1.430002212524414,1.9850025177001953,0.07250308990478516,-1.3699970245361328,1.19000244140625,4,-0.002168156016070122,1.9066670735677083,42.68000030517578,1.8767120424320016,42.91999816894531,-1.1320670519731812,42.790000915527344,-0.002168156016070122
6308,2004-05-10,39.7400016784668,40.5099983215332,39.5,40.25,3765800.0,-0.04264024848558534,-1.0403971902297677,0.46788830287992106,28.184563984364743,40.96964161133961,2.9147645884895894,3.774042253377175,2.6539150827885862,1.3702878539435517,16.117398379385843,2.009998321533203,-0.4034600823151493,-3.4829978942871094,-6.179608436199651,-0.7863873523745681,-4.8313031652433835,-2.134692623330835,3.612656374404935,5.896847578932372,-26.946123793255254,1.3483052709562722,5,2.4499988555908203,3.0049991607666016,2.1799983978271484,0.47499847412109375,3.8899993896484304,0,0.03145445262216273,-1.3100853133825203,41.5099983215332,1.9066670735677083,42.68000030517578,1.8767120424320016,42.91999816894531,0.03145445262216273
6309,2004-05-11,40.86000061035156,41.0,40.0,40.0,2616100.0,0.028183162671873818,-1.3255797448590336,-1.6862812563111007,35.5013587490274,38.46030612581509,1.4082849981376526,2.5816323360142093,1.522021034766226,0.2841255015067645,15.23178348953261,1.2599983215332031,-0.5489099784716345,-2.232999038696292,-5.125101195098651,0.6591031177060671,-3.6790501168974714,-0.7869479604951124,2.1073916372329933,36.95653526003172,3.9465601487238473,1.4460510782011795,5,0.6749992370605469,1.885000228881836,1.0599994659423828,-0.6450004577636719,3.0099983215332102,1,-0.011257931414619726,-1.0403971902297677,39.7400016784668,-1.3100853133825203,41.5099983215332,1.9066670735677083,42.68000030517578,-0.011257931414619726
6310,2004-05-12,40.150001525878906,40.84000015258789,39.75,40.5,3490400.0,-0.017376384578241644,1.116507659032325,-0.40697468107379214,34.84043200774846,37.28954907767459,1.768071396551484,3.150737791184021,2.2177546609177483,1.0217810352629328,15.036140330728523,1.1100006103515625,-0.7102030422774135,-2.750998115539552,-5.891549724754249,0.3895534936751446,-4.321273920146901,-1.1807223109322038,2.470651496947191,17.663083477593837,-16.14841404274356,1.5702758046073486,5,1.3849983215332031,2.594999313354492,1.769998550415039,0.06499862670898438,3.7099990844726562,2,0.03760892314188147,-1.3255797448590336,40.86000061035156,-1.0403971902297677,39.7400016784668,-1.3100853133825203,41.5099983215332,0.03760892314188147
6311,2004-05-13,40.0,40.52999877929688,39.61000061035156,40.150001525878906,3092100.0,-0.0037360278998301855,1.0219828128274835,0.4285776566757493,36.38889428519461,36.61707065620402,1.850915120208974,3.076492913666982,2.3417822230574217,1.175695154776065,14.397470490073033,0.9199981689453196,-1.08113769641637,-2.6584997177124023,-5.91234389467747,0.5953444592526651,-4.28542180619494,-1.031577629229865,2.3085877205434855,14.70587575312188,-21.70550602648023,1.6269220884825353,5,1.5349998474121094,2.7450008392333984,1.9674997329711914,0.21500015258789062,3.779998779296882,3,0.017500019073486417,1.116507659032325,40.150001525878906,-1.3255797448590336,40.86000061035156,-1.0403971902297677,39.7400016784668,0.017500019073486417
6312,2004-05-14,41.11000061035156,41.72999954223633,40.099998474121094,40.099998474121094,1828600.0,0.027750015258789062,-2.227718060476043,-6.733279080413,42.31738858185187,36.01186534434989,0.6948415472222251,1.7099886789650682,1.2404145474593236,0.07849655555313007,12.897380842262612,1.7299995422363281,-1.3521277973475208,-1.3299991607666044,-4.3656739873416015,1.7056756658083927,-2.8478365740541065,0.1878382525208977,0.9177283381375716,72.19735160739059,30.802855967432862,1.5178374132875,5,0.4249992370605469,1.635000228881836,0.9299993515014648,-0.8950004577636719,3.5400009155273438,4,0.015081462483088615,1.0219828128274835,40.0,1.116507659032325,40.150001525878906,-1.3255797448590336,40.86000061035156,0.015081462483088615
6313,2004-05-17,41.290000915527344,41.599998474121094,40.63000106811523,41.0,2259700.0,0.004378504074516121,1.1318717250052557,0.28712901203326713,36.152416323928826,35.17205705326451,0.2722652842004365,1.3021950518279795,1.0510069869746772,-0.0843316959385163,11.165542817974941,0.9699974060058665,-1.357827719503348,-0.9629989624023452,-3.779783286293842,1.8537853614891517,-2.3713911243480936,0.4453931995434033,0.4849551381128805,79.24533733996707,41.800428489144494,1.4083921619457498,5,0.049999237060546875,1.4549999237060547,0.9324989318847656,-1.0750007629394531,2.7099990844726562,0,0.034148699834052776,-2.227718060476043,41.11000061035156,1.0219828128274835,40.0,1.116507659032325,40.150001525878906,0.034148699834052776
6314,2004-05-18,39.560001373291016,41.20000076293945,39.45000076293945,40.900001525878906,2844300.0,-0.0418987528185244,-1.24358776852633,-4.620675593907027,32.994065701462816,34.49955960418227,1.6717036348243042,2.8200004638746563,2.7467891585916533,1.6555091124801606,10.302203337493676,1.8400001525878906,-1.3947599526200278,-2.466498565673831,-5.387905135502997,0.4549080041553353,-3.9272018505884105,-1.0057952807592514,2.1699981689453125,4.824590756381256,-31.14514638804991,1.4607032849145827,5,1.7549991607666016,3.1599998474121094,2.9374990463256836,0.8799991607666016,4.349998474121094,1,0.10288168739984105,1.1318717250052557,41.290000915527344,-2.227718060476043,41.11000061035156,1.0219828128274835,40.0,0.10288168739984105
6315,2004-05-19,39.58000183105469,40.40999984741211,39.5,39.75,2542200.0,0.0005055727267282428,-4.51511998890276,0.1268642907368343,39.45511011815173,35.175357388105475,1.260673904577942,2.578578466500545,2.7078948846659614,1.6342294720884922,10.328555751780675,0.9099998474121094,-1.5890560282695034,-2.2219982147216797,-5.1721413100423135,0.7281448805989541,-3.697069762382,-0.7469266670613592,2.0199966430664062,5.701804285848135,-31.28551873266734,1.475071547660317,5,1.5949993133544922,3.1399993896484375,2.9174985885620117,0.8599987030029297,3.089996337890625,2,0.10838799652263109,-1.24358776852633,39.560001373291016,1.1318717250052557,41.290000915527344,-2.227718060476043,41.11000061035156,0.10838799652263109
6316,2004-05-20,39.47999954223633,40.27000045776367,39.27999877929688,39.95000076293945,2162400.0,-0.0025265862605367007,-1.275858742644694,2.764742841755677,37.818552576729445,35.961420258717766,0.9599716066224389,2.483803364843382,2.8151764042506215,1.7339548347513585,10.231661553402086,0.9900016784667898,-1.7437120570599731,-2.1175004959106474,-5.118214230678703,0.8832132388574081,-3.617857363294675,-0.6171436285266196,1.8619992065429685,8.163293904426805,-29.399566903026756,1.5003568673840262,5,1.0249996185302734,3.155000686645508,3.1275014877319336,1.0700016021728516,3.4099998474121094,3,0.11094227758106845,-4.51511998890276,39.58000183105469,-1.24358776852633,39.560001373291016,1.1318717250052557,41.290000915527344,0.11094227758106845
6317,2004-05-21,38.97000122070313,39.63999938964844,38.52999877929688,39.47999954223633,1867600.0,-0.012917890766123041,1.6747066582712316,1.0850999935069001,27.917111610955573,35.93170332833897,1.1977358628976944,2.8260212506122926,3.3556918686678046,2.229530787072491,10.45750513090916,1.1100006103515554,-1.8984783662763078,-2.4289989471435476,-5.577390264553131,0.7193923702660356,-4.003194605848336,-0.8548032884387595,2.083317532348623,14.332328506353306,-20.512639638135184,1.5741956587047912,5,1.1599979400634695,3.289999008178704,3.9674997329711843,1.9099998474121023,4.579998016357415,4,0.12342821164805096,-1.275858742644694,39.47999954223633,-4.51511998890276,39.58000183105469,-1.24358776852633,39.560001373291016,0.12342821164805096
6318,2004-05-24,40.79999923706055,40.88000106811523,39.0,39.0,2693500.0,0.04695914701139947,-1.08889096107099,-3.5294218844667005,40.76136024331903,36.51614793881581,-0.5208634270981278,0.8721975912954392,1.5416761671098556,0.3987189210805866,10.329984487630526,1.9099998474120952,-1.958312248323196,-0.4920009613037095,-3.5644213499360404,2.5804194273286214,-2.0282111556198714,1.0442092330124524,-2.2700004577636648,85.0186805729185,49.47008989772307,1.5362101943161652,5,-0.6700000762939453,1.460000991821289,2.5725011825561523,0.46500205993652344,3.1000022888183594,0,0.09436280296106525,1.6747066582712316,38.97000122070313,-1.275858742644694,39.47999954223633,-4.51511998890276,39.58000183105469,0.09436280296106525
6319,2004-05-25,41.88000106811523,41.97999954223633,40.790000915527344,41.04999923706055,3434300.0,0.026470633609072758,1.3106796835649315,0.4611123238085914,45.56315131820274,37.70756119553296,-1.6103029818807286,-0.41743995673584067,0.45926506438049586,-0.6669630915964646,9.192267510133084,1.1899986267089844,-1.8688664064544298,0.7075008392333899,-2.0466557547557684,3.4616574332225483,-0.6695774577611928,2.0845791362279726,-3.350002288818345,97.10149414471721,63.75901171120084,1.3770782969945805,5,-1.6250019073486257,0.024997711181654836,1.6624994277954173,-0.48999977111815696,1.8499984741211009,1,0.0506207945992343,-1.08889096107099,40.79999923706055,1.6747066582712316,38.97000122070313,-1.275858742644694,39.47999954223633,0.0506207945992343
6320,2004-05-26,40.90999984741211,42.18999862670898,40.88999938964844,42.18999862670898,2383300.0,-0.0231614421194849,1.0312507450587818,-1.5421638018200248,42.89156486225878,38.43008014854009,-0.5824048820140177,0.36160256486306963,1.4229505476088207,0.31745129301989294,7.782585871157805,1.2999992370605398,-1.6114707023008776,-0.1295003890991211,-2.6425262811341526,2.3835255029359104,-1.3860133351166368,1.1270125569183946,-2.242001037597646,65.02735429888264,33.43950136425303,1.2565129460175166,5,-0.5500011444091797,0.7950000762939453,2.6875009536743164,0.48000144958496094,4.3899993896484375,2,0.0733317040134327,1.3106796835649315,41.88000106811523,-1.08889096107099,40.79999923706055,1.6747066582712316,38.97000122070313,0.0733317040134327
6321,2004-05-27,40.040000915527344,40.90999984741211,39.849998474121094,40.90999984741211,2379000.0,-0.02126616805499204,1.4367877578760442,0.6796873137353112,43.95062681924202,38.611551063805656,0.3283996183317939,1.1628446057290063,2.2493142029517728,1.1876897981720163,8.183765459738051,1.0600013732910156,-1.5219995708299265,-0.9179994583129911,-3.4505786547353594,1.6145797381093772,-2.1842890565241717,0.34829013989818947,-1.1606821166992063,41.25689068807341,6.0004422920768405,1.266289598211184,5,0.31999778747558594,1.664999008178711,3.625,1.3549995422363281,5.930000305175788,3,0.06568424558646968,1.0312507450587818,40.90999984741211,1.3106796835649315,41.88000106811523,-1.08889096107099,40.79999923706055,0.06568424558646968
6322,2004-05-28,40.36000061035156,40.650001525878906,40.11999893188477,40.150001525878906,1464500.0,0.007992000187495574,-2.9258830178017927,-0.24137855435950278,52.89719106391187,40.472081590470445,-0.12200585941866393,0.763040838150232,1.8788266393870785,0.8669187997819421,8.606625291787642,0.6100006103515625,-1.3550634421229901,-0.5224998474121065,-3.0305145869358654,1.9855148921116523,-1.776507217173986,0.7315075223497729,-1.2820410218505742,42.63326632697122,3.511710061952577,1.254007369761878,5,-1.9073486328125e-06,1.3449993133544922,3.387500762939453,1.385000228881836,5.040000915527337,4,0.06268579635868443,1.4367877578760442,40.040000915527344,1.0312507450587818,40.90999984741211,1.3106796835649315,41.88000106811523,0.06268579635868443
6323,2004-06-01,41.099998474121094,41.349998474121094,40.599998474121094,40.66999816894531,2082300.0,0.01833493192712532,-1.6315803563063003,2.0476294277929155,51.162780382105524,42.49082766609741,-0.996592235676296,-0.13510065369931823,1.129748588782391,0.1337979401114211,8.742261896209802,0.9899978637695312,-1.1791844319751732,0.3134981155395522,-1.9885482940335493,2.6155445251126537,-0.8375250892470021,1.4645213203261065,-1.8353165433276288,53.41879993544375,13.444091584562713,1.1510232047865518,6,-0.7399997711181641,0.6050014495849609,2.6825027465820312,0.8000030517578125,4.300003051757805,1,0.05961072637221898,-2.9258830178017927,40.36000061035156,1.4367877578760442,40.040000915527344,1.0312507450587818,40.90999984741211,0.05961072637221898
6324,2004-06-02,41.65999984741211,41.88999938964844,41.349998474121094,41.650001525878906,2436900.0,0.013625338055514247,1.2978889186491027,0.023251894040205105,57.4237857768459,44.487347183730094,-1.3716230921021264,-0.826473204304385,0.5779479778510961,-0.41895417615138797,8.726047355635677,0.7900009155273438,-1.136221387306577,0.929999542236331,-1.215123479425067,3.075122563897729,-0.14256196859436443,2.0025610530670264,-2.2197989148637163,77.35048099416898,33.12613262022218,1.0725615108306974,6,-1.3000011444091797,0.04500007629394531,2.1225013732910156,0.24000167846679688,3.5999984741210938,2,0.05376864346306376,-1.6315803563063003,41.099998474121094,-2.9258830178017927,40.36000061035156,1.4367877578760442,40.040000915527344,0.05376864346306376
6325,2004-06-03,41.08000183105469,42.41999816894531,41.08000183105469,41.97999954223633,2300500.0,-0.01392217999236145,-1.977777212636005,-90.0148798168638,55.09434899302775,46.40688011887435,-0.6218702492102395,-0.4125422464726398,1.1463586681675295,0.15182118398483624,9.18668496083256,1.339996337890625,-1.0505667155673066,0.4420013427734375,-1.450616270587723,2.334618956134598,-0.5043074639071392,1.3883101494540142,-1.4748130368566592,47.86005848213623,-0.09412251650598336,0.9463088066805792,6,-0.6050033569335938,0.6249980926513672,2.7024993896484375,0.8199996948242188,4.519996643066406,3,0.064508217942151,1.2978889186491027,41.65999984741211,-1.6315803563063003,41.099998474121094,-2.9258830178017927,40.36000061035156,0.064508217942151
6326,2004-06-04,41.09000015258789,41.22000122070313,40.33000183105469,41.22000122070313,1710200.0,0.0002433865892781384,12.692185803572661,0.14444599858432774,49.89473439055368,48.848838205496364,-0.42406823791782955,-0.5773689936689834,1.1788100136860393,0.1327243604417987,9.375379362342679,0.8899993896484446,-0.762790013457419,0.5314996719360323,-1.1179112094648929,2.1809105533369575,-0.2932057687644303,1.356205112636495,-1.2596266084100805,42.17398010717626,-2.601506719700552,0.8247054407004618,6,-0.3800010681152344,-0.04000091552734375,2.6925010681152344,0.8100013732910156,4.729999542236328,4,0.1024579963212171,-1.977777212636005,41.08000183105469,1.2978889186491027,41.65999984741211,-1.6315803563063003,41.099998474121094,0.1024579963212171
6327,2004-06-07,41.41999816894531,41.4900016784668,40.68000030517578,41.09000015258789,1474800.0,0.008031102826283165,2.446777426973679,-2.538425423281061,50.6735613245586,49.95019388118965,-0.4134670347796856,-0.9638736103260186,0.8869449117844113,-0.2097349408651752,9.863561866851379,0.8100013732910156,-0.5699206531208958,0.8659976959228501,-0.772940814137705,2.5049362059834053,0.046528440892572576,1.6854669509531277,-1.3824546547861019,52.153026210119,11.25286956718282,0.8194692550302792,6,-0.2849998474121094,-0.3699989318847656,1.9250030517578125,0.48000335693359375,4.95000076293946,0,0.10985039239256156,12.692185803572661,41.09000015258789,-1.977777212636005,41.08000183105469,1.2978889186491027,41.65999984741211,0.10985039239256156
6328,2004-06-08,40.9900016784668,41.88999938964844,40.90999984741211,41.45000076293945,1767600.0,-0.010381373961549478,-2.1612748415677108,-1.3939449986706278,58.56288546758649,51.39460878667673,0.051758619626369295,-0.4589597955190001,1.3266854971965358,0.20796758546711658,9.199651436403789,0.9799995422363281,-0.3442759273096314,0.3735012054443345,-1.2296828206650545,1.9766852315537236,-0.42809080761036,1.175093218499029,-0.7618617919247015,31.57899540045265,-13.310924252683204,0.8015920130546937,6,0.14499664306640625,0.05999755859375,2.2249984741210938,0.9099998474121094,5.899997711181641,1,0.10758720826617574,2.446777426973679,41.41999816894531,12.692185803572661,41.09000015258789,-1.977777212636005,41.08000183105469,0.10758720826617574
6329,2004-06-09,40.400001525878906,40.75,39.79999923706055,40.7400016784668,2563600.0,-0.01439375770745177,4.27782899407657,0.7391322375731842,54.5964157203328,52.69514777090718,0.4578956890253778,0.0999351325193274,1.9017215134388366,0.7984046400580169,8.708130629251585,1.19000244140625,0.030585786917043833,-0.19349899291992045,-1.7951721228435957,1.4081741370037548,-0.9943355578817616,0.6073375720419207,2.0199966430664062,22.900860054424978,-25.832977345561037,0.8008365649618393,6,0.7099971771240234,0.6499977111816406,2.78749942779541,1.5,6.399997711181641,2,0.1237623715632079,-2.1612748415677108,40.9900016784668,2.446777426973679,41.41999816894531,12.692185803572661,41.09000015258789,0.1237623715632079
6330,2004-06-10,41.65999984741211,41.65999984741211,40.61999893188477,40.900001525878906,1487400.0,0.031188076087722116,1.7368505589045584,-2.2352881778096916,60.813507982113315,54.56880123344843,-0.7649720528011983,-1.0974019861811684,0.6130448611437842,-0.463086429770847,8.149749031847419,1.2599983215332031,0.18942805611985847,0.9909994125366239,-0.6641151223125377,2.6461139473857855,0.16344214511204314,1.8185566799612047,0.7075983428955084,88.99523801701464,33.67833632145677,0.8275572674245791,6,-0.5500011444091797,-0.8050003051757812,1.5575008392333984,0.24000167846679688,4.840000152587891,3,0.0864137899017472,4.27782899407657,40.400001525878906,-2.1612748415677108,40.9900016784668,2.446777426973679,41.41999816894531,0.0864137899017472
6331,2004-06-14,40.70000076293945,41.43999862670898,40.599998474121094,41.400001525878906,1917400.0,-0.023043665098147925,1.1538604496481373,-0.9210556696063324,58.21463258769737,55.1596280694246,0.33357218210164774,-0.08671778584238155,1.5258491226473296,0.4748132451057998,7.467728770244348,1.0600013732910156,0.1865703116032833,-0.0039997100830078125,-1.6288766428510613,1.6208772226850456,-0.816438176467031,0.8084387563010154,1.616245448303225,43.06227082158352,-16.718520619665703,0.8124384663840254,6,0.40999794006347656,0.154998779296875,2.5174999237060547,1.5699996948242188,4.709999084472656,0,0.120393061899976,1.7368505589045584,41.65999984741211,4.27782899407657,40.400001525878906,-2.1612748415677108,40.9900016784668,0.120393061899976
6332,2004-06-15,41.72999954223633,41.83000183105469,41.02000045776367,41.29999923706055,2185800.0,0.02530709484002691,1.5714130013563263,-0.614285480733075,54.77904132972747,55.5614348413826,-0.5382590964862075,-1.1255961258026872,0.4828623607403273,-0.5739149444665372,7.807215604733443,1.1300010681152344,0.32661682131626435,0.9949991226196317,-0.6852068181593438,2.6752050633986073,0.15489615223014397,1.8351020930091195,0.5359217295227054,92.34450546742815,34.27908811917982,0.8401029703894892,6,-0.6200008392333984,-1.0149993896484375,1.4875011444091797,0.5850009918212891,4.090000152587891,1,0.09801102797636663,1.1538604496481373,40.70000076293945,1.7368505589045584,41.65999984741211,4.27782899407657,40.400001525878906,0.09801102797636663
6333,2004-06-16,42.70000076293945,42.849998474121094,42.02000045776367,42.099998474121094,1994600.0,0.02324469761187875,-1.184210130051348,1.3953531697450365,54.26195821909718,55.2101206682994,-1.4052043379957055,-2.091794941942375,-0.47332649225731416,-1.5487326410079802,8.390840793233027,1.1199989318847656,0.5503590921286587,1.8945003509521499,0.010301074609969874,3.77869962729433,0.9524007127810634,2.8365999891232363,-2.9000015258789062,95.08204102614131,40.2213308453597,0.9420996381710894,6,-1.3750019073486328,-2.0100021362304688,0.5174999237060547,-0.22999954223632812,2.8699989318847656,2,0.08594843333423574,1.5714130013563263,41.72999954223633,1.1538604496481373,40.70000076293945,1.7368505589045584,41.65999984741211,0.08594843333423574
6334,2004-06-17,43.63000106811523,43.65999984741211,42.790000915527344,42.790000915527344,2421700.0,0.021779866242600754,-1.071425652017929,1.3999949137563699,64.1962684403839,56.221445051338975,-2.2645100640293023,-2.8472259315726163,-1.38616011900141,-2.4872916833297083,8.377575423135248,0.9599990844726562,0.6612861238646062,2.6210006713867102,0.4464215076533904,4.79557983512003,1.5337110895200539,3.7082902532533666,-3.769001846313472,99.01964817536606,43.56766608955199,1.0872895818666597,6,-1.9000015258788991,-2.535001754760735,-1.1625003814697195,-0.8850002288818288,1.270000457763679,3,0.0747191895880015,-1.184210130051348,42.70000076293945,1.5714130013563263,41.72999954223633,1.1538604496481373,40.70000076293945,0.0747191895880015
6335,2004-06-18,43.86999893188477,43.86999893188477,43.400001525878906,43.75,1687800.0,0.005500753103234279,6.833359824521555,0.1428558453413115,71.39667161796706,58.61054918771824,-2.3100541601322533,-2.897927242703325,-1.6061708935729868,-2.728152714512504,8.403898803200864,0.4699974060058665,0.7602495935490836,2.646498680114753,0.23229308894397604,5.06070427128553,1.4393958845293682,3.8536014757001382,-3.857039685058602,100.0,40.986375358330775,1.2071027955853884,6,-2.0349998474121165,-2.6700000762939453,-1.7299985885620188,-1.1249980926513743,1.9900016784667898,4,0.06678824655831583,-1.071425652017929,43.63000106811523,-1.184210130051348,42.70000076293945,1.5714130013563263,41.72999954223633,0.06678824655831583
6336,2004-06-21,43.86000061035156,43.900001525878906,43.40999984741211,43.900001525878906,1592900.0,-0.0002279079502311987,23.499523173755485,-0.3333439298089258,70.25466683149953,60.78622757737834,-2.0850782752806296,-2.6803905496209097,-1.5794357647270942,-2.710941244142454,8.293548684687185,0.4900016784667969,0.7466559339028436,2.4175003051757784,-0.12216253908285069,4.9571631494344075,1.1476688830464639,3.687331727305093,-3.6156189824218785,98.6110798370807,35.97531240050411,1.2698314221293163,6,-2.010000228881836,-2.645000457763672,-1.7200002670288086,-1.114999771118164,2.4199981689453196,0,0.0601915037143288,6.833359824521555,43.86999893188477,-1.071425652017929,43.63000106811523,-1.184210130051348,42.70000076293945,0.0601915037143288
6337,2004-06-22,43.77999877929688,43.84000015258789,43.02000045776367,43.5,1848200.0,-0.0018240271304464928,3.099982833927788,-6.999809269502371,66.79200690662012,61.700574403937644,-1.827261287766639,-2.3416151732129222,-1.490374059910657,-2.604478656064707,7.577908894224052,0.8400001525878906,0.8092649684312292,2.096998596191412,-0.3666661340760484,4.560663326458872,0.8651662310576782,3.3288309613251457,-3.2431675595312583,93.61687880835457,28.583590699564738,1.2318323651337308,6,-1.9299983978271555,-2.5649986267089915,-1.6399984359741282,-1.0349979400634837,2.3600006103515554,1,0.037231638043947024,23.499523173755485,43.86000061035156,6.833359824521555,43.86999893188477,-1.071425652017929,43.63000106811523,0.037231638043947024
6338,2004-06-23,44.650001525878906,44.7599983215332,43.54999923706055,43.95000076293945,2639300.0,0.019872151001371074,1.630448934573394,2.500013623978138,68.03380866024808,63.193618063928234,-2.3730465000701955,-3.0655699344932756,-2.3629424260190035,-3.426885483227636,8.059658303394249,1.2099990844726562,0.9755064358045189,2.774501228332518,0.017191748112210803,5.531810708552825,1.395846488222368,4.153155968442668,-3.8441166816242216,94.41639895976748,29.663005802557606,1.3786547401101534,6,-1.9700031280517578,-3.005002975463867,-2.5100011825561523,-1.9050006866455078,1.8799972534179759,2,0.026203765486260577,3.099982833927788,43.77999877929688,23.499523173755485,43.86000061035156,6.833359824521555,43.86999893188477,0.026203765486260577
6339,2004-06-24,44.0,44.810001373291016,43.93999862670898,44.400001525878906,1965300.0,-0.014557704449397857,-2.346136917162998,-0.5714301284461665,67.46411854409857,63.9325747930377,-1.2948497985293272,-2.3701170881101703,-1.7308495239001545,-2.7169367634796444,9.13308025589922,0.8700027465820384,1.108937107074368,2.0184997558593736,-0.8979453733804093,4.934944885099156,0.5602771912394786,3.4767223204792685,-2.798703808017464,54.74854977644606,-11.64017398812981,1.4582225646198914,6,-1.2950000762939453,-2.3299999237060547,-1.9574995040893555,-1.2549991607666016,2.3300018310546875,3,0.03568181124600489,1.630448934573394,44.650001525878906,3.099982833927788,43.77999877929688,23.499523173755485,43.86000061035156,0.03568181124600489
6340,2004-06-25,43.90999984741211,44.22999954223633,43.63999938964844,43.91999816894531,1479000.0,-0.002045458013361201,-1.145458076418896,0.024995708481947015,66.70616959865202,64.876078905366,-0.9522636519633991,-2.1542923905091556,-1.6772592235431247,-2.5667445230803736,10.017801086368374,0.5900001525878906,1.2080109570995035,1.7784996032714844,-1.213519448560426,4.770518655103395,0.2824900773555328,3.274509129187436,-2.2756590336725537,49.72061086271785,-18.91604310811387,1.4960095259159536,6,-0.9949989318847656,-2.239999771118164,-1.8924989700317383,-1.1899986267089844,2.9900016784667898,4,0.022546155361126585,-2.346136917162998,44.0,1.630448934573394,44.650001525878906,3.099982833927788,43.77999877929688,0.022546155361126585
6341,2004-06-28,42.66999816894531,43.7599983215332,42.61000061035156,43.75,1755200.0,-0.02823961928435026,1.0909078298503943,108.01831362075544,56.68449306948951,65.08779576533955,0.6666777172500247,-0.7453709861091511,-0.5165515262719964,-1.275225909585103,10.432970174945911,1.2999992370605469,1.3790907751104768,0.40699806213378764,-2.424873620462236,3.2388697447298114,-1.0089377791642207,1.822933903431796,-0.65457808805958,2.7271608085074655,-65.18577602911581,1.415935841298011,6,0.7450027465820312,-0.9999980926513672,-0.7224969863891602,0.0500030517578125,2.7800025939941406,0,0.07475984481592723,-1.145458076418896,43.90999984741211,-2.346136917162998,44.0,1.630448934573394,44.650001525878906,0.07475984481592723
6342,2004-06-29,42.88999938964844,43.22000122070313,42.54999923706055,42.54999923706055,1466800.0,0.00515587602868095,-2.9411863703172223,-0.31481442235691376,60.39385692052202,65.76911784327564,0.7023905471482053,-0.8075143582411997,-0.83523508961121,-1.429932527252788,10.852383586458961,0.6700019836425852,1.3928302022055448,0.5004993438720717,-2.196254578229656,3.1972532659737993,-0.8478776171787956,1.848876304922939,-0.539229553674069,15.044240318948901,-55.09088844481,1.3483769610508645,6,0.7900009155273438,-1.2199993133544922,-1.3199996948242188,-0.25499916076660156,1.3100013732910156,1,0.07903939001842519,1.0909078298503943,42.66999816894531,-1.145458076418896,43.90999984741211,-2.346136917162998,44.0,0.07903939001842519
6343,2004-06-30,43.54999923706055,43.63999938964844,42.97999954223633,43.150001525878906,1655000.0,0.015388199039503947,1.2758693264405465,1.1764633284340675,67.10095938984745,66.09186128210493,0.1962841399690589,-1.3434337672508008,-1.5737755508112485,-2.01119545670592,11.78927806288347,0.75,1.5388032686935702,1.037999153137207,-1.6345949754010647,3.7105932816754787,-0.2982979111319253,2.3742962174063393,-1.0,44.24774578611384,-30.546005672171688,1.3362970642691359,6,0.13000106811523438,-1.644998550415039,-2.354999542236328,-1.289999008178711,-0.7000007629394531,2,0.05947187595778036,-2.9411863703172223,42.88999938964844,1.0909078298503943,42.66999816894531,-1.145458076418896,43.90999984741211,0.05947187595778036
6344,2004-07-01,43.900001525878906,44.29999923706055,43.5,43.79999923706055,1960500.0,0.008036792076921762,-1.2857096146615006,0.25000715259830053,63.49397485151418,65.21378386361016,-0.1244814260737499,-1.598997782011729,-1.969567131997131,-2.278668177737316,12.55503456275001,0.7999992370605469,1.6870053563225298,1.2760013580322251,-1.4337420852281753,3.9857448012926255,-0.07887036359797861,2.630873079662429,-1.3500022888183594,77.14298793247768,3.9743773549633516,1.354871721630201,7,-0.220001220703125,-1.595001220703125,-2.7050018310546875,-1.6400012969970703,-0.13000106811523438,3,0.059908819180054085,1.2758693264405465,43.54999923706055,-2.9411863703172223,42.88999938964844,1.0909078298503943,42.66999816894531,0.059908819180054085
6345,2004-07-02,43.72999954223633,44.11000061035156,43.61000061035156,43.95000076293945,1059300.0,-0.0038724824085111242,-1.1739173701756422,-2.199961853900439,70.17306817073568,65.20471734574751,0.02634351699609283,-1.2862310375517012,-1.8476291814622527,-2.044809213158544,13.008407212127116,0.5,1.7800855263666833,0.9734994888305692,-1.67686491980065,3.6238638974617885,-0.3516827154850404,2.298681693146179,-0.9088000488281267,67.4285888671875,-9.153841977740996,1.325182204315608,7,-0.049999237060546875,-1.4249992370605469,-2.65000057220459,-1.4699993133544922,0.25,4,0.05945580416270446,-1.2857096146615006,43.900001525878906,1.2758693264405465,43.54999923706055,-2.9411863703172223,42.88999938964844,0.05945580416270446
6346,2004-07-06,45.29999923706055,45.31000137329102,44.20000076293945,44.349998474121094,2714900.0,0.03590212008367044,1.2886491715857464,-4.318161326120127,72.17388172653443,65.8027034368491,-1.4727910213922115,-2.661092060177964,-3.4323213914642565,-3.560494402065345,14.315909576352398,1.5800018310546946,1.7304058825292117,2.3329992294311523,-0.4265587512425171,5.092557210104822,0.9532202390943141,3.7127782197679906,-2.240143518066411,99.6376040402586,24.014222532001355,1.3797789903368352,7,-1.3699989318847656,-2.7449989318847656,-4.267499923706055,-3.039999008178711,-2.1899986267089844,1,0.03532013942087153,-1.1739173701756422,43.72999954223633,-1.2857096146615006,43.900001525878906,1.2758693264405465,43.54999923706055,0.03532013942087153
6347,2004-07-07,45.97000122070313,45.97999954223633,44.75,45.16999816894531,2539300.0,0.014790331013834646,2.0,0.8421077992426903,71.09674599420464,66.14302980728871,-2.01094424816781,-3.1333921573111,-4.08922341180601,-4.1754069371563745,15.633075251703074,1.2299995422363281,1.6116575939742006,2.775501060485844,-0.18961849473593873,5.740620615707627,1.2929412828749562,4.258060838096732,-2.595125110107432,99.66672261556013,25.409847585305045,1.4825597776108899,7,-1.7050018310546946,-3.0800018310546946,-4.93750190734864,-3.710000991821296,-3.4200019836425852,2,-0.01131173469557123,1.2886491715857464,45.29999923706055,-1.1739173701756422,43.72999954223633,-1.2857096146615006,43.900001525878906,-0.01131173469557123
6348,2004-07-08,45.4000015258789,46.25,45.18999862670898,46.0,2118900.0,-0.012399383939270536,-1.0784253594028004,-0.74999523164661,61.97562830139879,65.53319755809984,-1.4788900812468242,-2.335825389806068,-3.5124771070699765,-3.553711674894238,16.794538549371257,1.0600013732910227,1.5002915046808596,1.9850013732910057,-0.9455528827029056,4.915555629284917,0.51972424529405,3.4502785012879613,-1.6083056662207014,69.09096457741451,-1.9495808417371592,1.465277127996957,7,-1.0000019073486257,-2.3750019073486257,-4.367502212524407,-3.140001296997063,-1.8600006103515554,3,-0.0264317339781458,2.0,45.97000122070313,1.2886491715857464,45.29999923706055,-1.1739173701756422,43.72999954223633,-0.0264317339781458
6349,2004-07-09,45.4000015258789,46.0,45.290000915527344,45.290000915527344,1643100.0,0.0,-11.909002635594396,-0.18333481683047312,60.69929943078405,64.86576753944786,-1.4074207887001364,-2.0469814672430644,-3.5484678907679026,-3.4957431005598565,18.554027034616194,0.7099990844726562,1.4469664495397865,1.7350013732910057,-0.9558688795101702,4.4258716260921815,0.38956624689041774,3.0804364996915936,-1.1658109209591743,67.80308065774618,0.4081257770816791,1.3454351264005886,7,-1.0000019073486257,-2.3750019073486257,-4.367502212524407,-3.140001296997063,-1.720001220703118,4,-0.05616746621262236,-1.0784253594028004,45.4000015258789,2.0,45.97000122070313,1.2886491715857464,45.29999923706055,-0.05616746621262236
6350,2004-07-12,45.2599983215332,45.599998474121094,44.959999084472656,45.459999084472656,1487300.0,-0.003083770917185813,1.6666666666666667,-1.8181786655570602,59.6153453157152,65.19141778902849,-1.1798563044886166,-1.7111799875346634,-3.424257802215763,-3.3037451085529312,19.951239942503438,0.6399993896484375,1.3039730232131674,1.4149982452392607,-1.1914597826194608,4.021456273097982,0.11176923130989991,2.7182272591686214,-0.6629620254990272,51.70721722382977,-11.254177357080003,1.303229013929361,7,-0.8599987030029297,-2.2349987030029297,-4.227499008178711,-2.999998092651367,-2.6499977111816406,0,-0.032920855480028544,-11.909002635594396,45.4000015258789,-1.0784253594028004,45.4000015258789,2.0,45.97000122070313,-0.032920855480028544
6351,2004-07-13,45.599998474121094,45.63000106811523,45.04999923706055,45.4900016784668,1660600.0,0.00751215566055663,5.823471334006994,-0.5499818802571096,62.06893760403117,65.37753786497395,-1.185160123129478,-1.755255321157101,-3.7151737596747836,-3.5787072121048737,21.445382629002978,0.5800018310546804,1.2192957769380115,1.5099985122680692,-0.7498669336143919,3.7698639581505304,0.3800657893268351,2.6399312352093034,-0.7054287113730666,56.66656494140625,-2.3172684428870767,1.129932722941232,7,-0.9849987030029297,-2.5749988555908203,-4.5099992752075195,-3.339998245239258,-2.1800003051757812,1,-0.03552629355468395,1.6666666666666667,45.2599983215332,-11.909002635594396,45.4000015258789,-1.0784253594028004,45.4000015258789,-0.03552629355468395
6352,2004-07-14,45.81999969482422,45.9000015258789,45.31999969482422,45.599998474121094,1424900.0,0.004824588334755742,2.0526019916480047,2.0000693601525925,58.490534698722584,64.42082401040452,-1.056986146987903,-1.7424706369444891,-3.888969950884608,-3.7263019752849758,22.813015710968394,0.5800018310546804,1.1550456590377038,1.5254997253417955,-0.56936131726372,3.620360767947311,0.47806920403903774,2.572930246644553,-0.8600006103515625,66.66666666666666,11.662298589546587,1.0474305213027582,7,-0.9449996948242188,-2.7950000762939453,-4.940000534057617,-3.559999465942383,-2.2099990844726562,2,-0.05914445880668073,5.823471334006994,45.599998474121094,1.6666666666666667,45.2599983215332,-11.909002635594396,45.4000015258789,-0.05914445880668073
6353,2004-07-15,46.36999893188477,46.38999938964844,45.70000076293945,45.97000122070313,1859100.0,0.0120034753540752,2.1363671830974718,1.8181613261201277,67.45209586052728,64.86061523362821,-1.3017994310576029,-2.111693022041983,-4.422494130103736,-4.196608364819369,23.71078476414622,0.6899986267089844,1.3073045158427519,1.8919990539550824,-0.25702408458647596,4.041022192496641,0.8174874846842997,2.966510623225865,-1.3199996948242259,98.6013668884353,41.76502919618182,1.0745115692707798,7,-1.3699989318847727,-3.2749996185302805,-5.277500152587898,-4.109998703002937,-2.029998779296882,3,-0.08238084500358989,2.0526019916480047,45.81999969482422,5.823471334006994,45.599998474121094,1.6666666666666667,45.2599983215332,-0.08238084500358989
6354,2004-07-16,46.88999938964844,47.22000122070313,46.13000106811523,46.65999984741211,1790100.0,0.011214157208144782,1.4494297262428724,0.5750021457794902,70.63707974341182,64.91217207503666,-1.512076658767839,-2.5032848163361052,-4.91222269217608,-4.634041191085686,24.354760739414534,1.0900001525879048,1.4386384432903938,2.24899959564209,-0.11316655332073111,4.611165744604911,1.067916521160683,3.4300826701234968,-1.572000122070314,85.39816287053984,26.519055909508374,1.1810830744814105,7,-1.1799983978271484,-3.3799991607666016,-5.7975006103515625,-4.629999160766602,-3.3699989318847656,4,-0.07144377303746885,2.1363671830974718,46.36999893188477,2.0526019916480047,45.81999969482422,5.823471334006994,45.599998474121094,-0.07144377303746885
6355,2004-07-19,46.79999923706055,47.18000030517578,46.36000061035156,47.0,1430400.0,-0.0019193890756961096,1.9285631569267239,-0.869570265204916,84.01971572701892,66.22837585286827,-1.0513625893550795,-2.3004676905148713,-4.796563153819903,-4.469621079926291,24.91805505290958,0.8199996948242188,1.4606526339068537,2.0124994277954116,-0.5065554711697615,4.531554326760585,0.7529719783128286,3.2720268772779946,-1.1015995788574244,80.64508757095392,14.057417999075028,1.2595274494825854,7,-0.8149986267089844,-2.8899993896484375,-5.720000267028809,-4.539999008178711,-3.5400009155273438,0,-0.06666664493049956,1.4494297262428724,46.88999938964844,2.1363671830974718,46.36999893188477,2.0526019916480047,45.81999969482422,-0.06666664493049956
6356,2004-07-20,46.5,46.9000015258789,46.27999877929688,46.84000015258789,1351900.0,-0.0064102402126319236,1.6956471261413137,1.6999942779759294,79.34955476656562,67.14535460535282,-0.6294340455002043,-1.8894167953452552,-4.466124475190853,-4.10832584533339,25.45759317351502,0.620002746582017,1.521137252479015,1.5805002212524428,-1.0095902394484781,4.170590681953364,0.28545499090198234,2.8755454516029033,-0.4972800292968742,62.105229343430665,-10.547842170793146,1.295045230350462,7,-0.4099998474121094,-2.5900001525878906,-5.517500877380371,-4.239999771118164,-3.0699996948242188,1,-0.08365590085265462,1.9285631569267239,46.79999923706055,1.4494297262428724,46.88999938964844,2.1363671830974718,46.36999893188477,-0.08365590085265462
6357,2004-07-21,45.40999984741211,47.20000076293945,45.40999984741211,46.5,1406100.0,-0.023440863496513753,-2.28440488981126,3.205881362968282,64.13372291887688,67.38514289618374,0.41658444236033176,-0.7073036285225669,-3.320004751060438,-2.9734437251695383,26.007389785979374,1.7900009155273438,1.5336557415946857,0.4090000152587905,-2.1322381181144507,2.9502381486320317,-0.8616190514278301,1.679619081945411,1.8100013732910227,0.0,-73.09650420194842,1.2706190666866195,7,0.6800003051757812,-1.289999008178711,-4.4275007247924805,-3.1499996185302734,-1.720001220703132,2,-0.04382298359730574,1.6956471261413137,46.5,1.9285631569267239,46.79999923706055,1.4494297262428724,46.88999938964844,-0.04382298359730574
6358,2004-07-22,45.81999969482422,46.11000061035156,45.13999938964844,45.25,1429000.0,0.009028844941418201,-1.4556964470240568,-0.5229354266335826,64.45780225411599,67.80275432099837,0.08093813273509909,-1.080556586120558,-3.6109027167619487,-3.343545694059628,25.936703514352427,0.970001220703125,1.4110474982090224,0.7604999542236328,-1.8005072332631258,3.3215071417103914,-0.52000363951975,2.0410035479670157,1.3800010681152344,32.69229358471177,-38.24444549527825,1.2805035937433795,7,0.2700004577636719,-1.1999988555908203,-4.907500267028809,-3.559999465942383,-1.7299995422363281,3,-0.04823219334770745,-2.28440488981126,45.40999984741211,1.6956471261413137,46.5,1.9285631569267239,46.79999923706055,-0.04823219334770745
6359,2004-07-23,45.56999969482422,46.09000015258789,45.18999862670898,45.6500015258789,969700.0,-0.00545613272948664,-1.1428506553073803,-0.14035416471468817,63.690467067323084,68.2555456267326,0.39961175152101447,-0.7451074250723195,-3.27835667129672,-3.0713023514883844,25.83390156040526,0.9000015258789134,1.2460924588522886,0.43199996948241903,-2.0881890446924487,2.9521889836572868,-0.8280945376050113,1.6920944765698493,1.6300010681152344,20.873787306695903,-48.42032912396469,1.2600945070874336,7,0.5650005340576172,-0.6849994659423828,-4.562500953674316,-3.309999465942383,-1.470001220703125,4,-0.02699143187345754,-1.4556964470240568,45.81999969482422,-2.28440488981126,45.40999984741211,1.6956471261413137,46.5,-0.02699143187345754
6360,2004-07-26,44.900001525878906,46.20000076293945,44.7400016784668,45.77000045776367,1685200.0,-0.014702615172968891,-1.453782805632936,10.874737745566481,46.56359561873764,66.53272985058886,1.1322414352328778,0.003016701842511793,-2.5090070790404013,-2.3796972915022536,25.83483114616665,1.4599990844726562,1.1958900683704812,-0.2874982833862276,-2.744221794407842,2.169225227635387,-1.5158600388970385,0.9408634721245832,2.2175991821289074,6.504061258478401,-56.51656968068611,1.2283617555108084,7,1.0799999237060547,-0.015001296997070312,-3.487502098083496,-2.6400012969970703,-0.21000289916992898,0,-0.03073498933668961,-1.1428506553073803,45.56999969482422,-1.4556964470240568,45.81999969482422,-2.28440488981126,45.40999984741211,-0.03073498933668961
6361,2004-07-27,45.86000061035156,45.9000015258789,44.7400016784668,45.11999893188477,1507000.0,0.021380825208198395,1.8292558115734014,-0.8505776861859476,49.09983142910651,65.48931837618709,0.2380340361599096,-0.7438809560833093,-3.3516153184835105,-3.317077912100018,26.77781929589999,1.1599998474121023,1.1845189502452769,0.5130006790161161,-1.652480499323012,2.6784818573552442,-0.5697399101534515,1.5957412681856837,1.1149441558837907,45.5284288093488,-12.325620234092646,1.0827405891695654,7,0.12000083923339844,-0.9750003814697266,-4.342501640319824,-3.6000003814697266,0.34999847412109375,1,-0.0566943361145853,-1.453782805632936,44.900001525878906,-1.1428506553073803,45.56999969482422,-1.4556964470240568,45.81999969482422,-0.0566943361145853
6362,2004-07-28,46.27999877929688,46.59000015258789,45.68000030517578,46.099998474121094,1740100.0,0.009158267844648016,1.2749909401285549,0.24324310391934673,57.382528427819764,64.37047755033069,-0.1227608823497377,-0.9453559157065641,-3.68270599415343,-3.7007684105038052,28.02054640848151,0.9099998474121094,1.2065012285067667,0.7634988784790124,-1.102160134796442,2.629157891754467,-0.16933062815871125,1.6963283851167361,0.5608494016723569,83.24315519026115,25.702986273646303,0.9328295066377266,7,-0.29999732971192117,-1.3949985504150462,-4.7474985122680735,-4.019998550415046,-0.11999893188477273,2,-0.06158164540393274,1.8292558115734014,45.86000061035156,-1.453782805632936,44.900001525878906,-1.1428506553073803,45.56999969482422,-0.06158164540393274
6363,2004-07-29,46.13999938964844,46.599998474121094,45.61999893188477,46.459999084472656,2073700.0,-0.0030250517143719513,2.2666734483679174,-1.7777730682828952,56.06555777766943,62.751419554137094,-0.02102939230957901,-0.6338702193119445,-3.45939567209129,-3.5349660971325747,29.007938087860374,0.979999542236321,1.1780534303165027,0.4939994812011719,-1.1423937666794473,2.130392729081791,-0.3241971427391377,1.3121961051414814,0.5747980011706559,75.26882382015927,18.24086490861977,0.8181966239403098,7,-0.1699981689453125,-1.2549991607666016,-4.607499122619629,-3.8799991607666016,0.0800018310546946,3,-0.05309928034999323,1.2749909401285549,46.27999877929688,1.8292558115734014,45.86000061035156,-1.453782805632936,44.900001525878906,-0.05309928034999323
6364,2004-07-30,46.52999877929688,46.54999923706055,46.13999938964844,46.54999923706055,1990700.0,0.008452522644288196,39.99904634751097,0.06250149011751827,60.00001201480466,60.08256358611329,-0.5224012169425549,-0.8608716627784574,-3.704063022648036,-3.8988682312407335,29.60771111312338,0.4099998474121094,1.1855308745073216,0.7524990081787166,-0.7061642563929382,2.2111622727503715,0.023167375892889197,1.481830640464544,0.06999969482421164,96.23656906357263,36.94370737894849,0.7293316322858285,7,-0.5599975585937571,-1.6449985504150462,-4.367500305175788,-4.269998550415046,-0.3899993896484446,4,-0.05243925834347207,2.2666734483679174,46.13999938964844,1.2749909401285549,46.27999877929688,1.8292558115734014,45.86000061035156,-0.05243925834347207
6365,2004-08-02,46.33000183105469,46.43000030517578,45.52000045776367,46.31999969482422,1754400.0,-0.004298236696519742,7.6667029972752045,-0.5000953652490809,55.87765186324565,57.47457437463329,-0.4426320357180913,-0.4807501041662121,-3.358706358687975,-3.6658481257886706,29.962378743464928,1.0099983215332102,1.071576776300077,0.42250194549560405,-0.6902536394395753,1.5352575304307834,-0.13387584697198207,0.9788797379631902,0.26999664306640625,85.48402644040961,24.790749087301243,0.5563777924675894,8,-0.3600006103515625,-1.4450016021728516,-4.1425018310546875,-4.070001602172852,-0.3100013732910156,0,-0.048133029760401125,39.99904634751097,46.52999877929688,2.2666734483679174,46.13999938964844,1.2749909401285549,46.27999877929688,-0.048133029760401125
6366,2004-08-03,46.9000015258789,47.18999862670898,46.349998474121094,46.47000122070313,1703400.0,0.012303036311173798,-1.5074414420569369,42.99084668192078,58.231733910500935,56.818797818147075,-1.0615587696468296,-0.9747094884609879,-3.7705020231937354,-4.185443127723445,29.826161595664935,0.8599967956542898,0.8862742379044448,0.912501525878902,-0.24549772991315422,2.070500781670958,0.33350189798287744,1.4915011537749265,-2.1599998474121023,82.634885102106,21.759603349696135,0.5789996278960278,8,-0.9350013732910085,-2.015001296997063,-4.607501029968255,-4.640001296997063,0.14999771118164773,1,-0.04712159546413808,7.6667029972752045,46.33000183105469,39.99904634751097,46.52999877929688,2.2666734483679174,46.13999938964844,-0.04712159546413808
6367,2004-08-04,45.45000076293945,46.65999984741211,45.41999816894531,46.6500015258789,2588200.0,-0.030916859611174075,1.0327939590075512,-2.790697468107455,43.833785370363515,54.52724038661902,0.4410991181491184,0.4578087853161037,-2.159443255443776,-2.6785872398922805,28.949257323668142,1.4800033569335866,0.5866915783667395,-0.5114992141723604,-1.6942391207791516,0.6712406924344307,-1.1028691674757596,0.0798707391310387,-0.6609991455078159,1.6950613691957956,-52.16058084332499,0.5913699533033969,8,0.5149993896484375,-0.5650005340576172,-2.9075002670288086,-3.190000534057617,1.270000457763679,2,0.016721634956559095,-1.5074414420569369,46.9000015258789,7.6667029972752045,46.33000183105469,39.99904634751097,46.52999877929688,0.016721634956559095
6368,2004-08-05,44.20000076293945,45.61999893188477,44.0,45.20000076293945,2526800.0,-0.027502749813356764,-1.3142816660399772,0.8333328035146105,33.5775239094216,51.18135781351886,1.6060269611009375,1.700482871863045,-0.8185850243433848,-1.3964664337644734,27.86327526315547,1.6199989318847727,0.292118696375276,-1.7014991760253935,-3.1052722039357903,-0.29772614811499665,-2.4033856899805954,-0.9996126620701915,2.989997863769524,6.269619092149507,-41.79519620841571,0.7018865139551991,8,1.394998550415039,0.8999996185302734,-1.5250005722045898,-1.9400005340576172,2.8600006103515696,3,0.04434386992400374,1.0327939590075512,45.45000076293945,-1.5074414420569369,46.9000015258789,7.6667029972752045,46.33000183105469,0.04434386992400374
6369,2004-08-06,42.849998474121094,44.150001525878906,42.75,44.0099983215332,2107300.0,-0.03054303768135458,-1.0588306242374093,1.1599998474121094,29.100509878054766,49.241014953442985,2.8269004662998114,3.003648753087056,0.5736446371162174,-0.03735559325308202,27.03610967226373,1.4500007629394531,0.13952991081077215,-2.924001312255861,-4.875803914677199,-0.9721987098345224,-3.89990261346653,-1.9481000110451916,4.276200180053706,2.2522185822209315,-39.969182192505095,0.9759013012106703,8,2.1200008392333984,2.1350021362304688,-0.05749797821044922,-0.5899982452392578,4.370002746582038,4,0.07864650797169404,-1.3142816660399772,44.20000076293945,1.0327939590075512,45.45000076293945,-1.5074414420569369,46.9000015258789,0.07864650797169404
6370,2004-08-09,43.77000045776367,44.20000076293945,42.900001525878906,42.95000076293945,1855000.0,0.021470292098101362,-1.8260909226610054,-0.7068963816276264,36.44488252659589,47.834909519830696,1.9330298753350377,2.0725575082532828,-0.26129801068843506,-0.939134349836479,26.517289175597526,1.3500022888183594,-0.03707701567852695,-1.9294994354248018,-4.068662811774892,0.20966394092528873,-2.9990811235998436,-0.8599177472497601,3.181150250244137,22.972990388506453,-16.042006923579137,1.0695816881750446,8,1.1999988555908203,1.2150001525878906,-0.7775001525878906,-1.510000228881836,2.799999237060547,0,0.054146650836152554,-1.0588306242374093,42.849998474121094,-1.3142816660399772,44.20000076293945,1.0327939590075512,45.45000076293945,0.054146650836152554
6371,2004-08-10,43.97999954223633,44.38999938964844,43.75,43.97999954223633,1822700.0,0.004797785749975025,-1.7826115801170948,0.0,42.21979808243903,46.15016170367727,1.5961612895143915,1.8287292394409036,-0.3539968554483153,-1.1429164743812663,25.885614530639966,0.6399993896484375,-0.19651215709633618,-1.638500404357913,-3.9119932359867278,0.6349924272709018,-2.7752468201723204,-0.5017539885435056,2.803105137451169,31.457790031639547,-11.976296285036582,1.136746415814408,8,0.9899997711181641,1.0050010681152344,-0.9874992370605469,-2.075000762939446,2.920001983642571,1,0.04638474162711681,-1.8260909226610054,43.77000045776367,-1.0588306242374093,42.849998474121094,-1.3142816660399772,44.20000076293945,0.04638474162711681
6372,2004-08-11,43.11000061035156,43.9900016784668,42.45000076293945,43.599998474121094,3542200.0,-0.019781694882676337,1.4251901334839183,-100.0,35.95854508540185,43.916049182314204,2.200627259913098,2.6196003137488475,0.6152952044750748,-0.2764866005450841,25.352381905165828,1.5400009155273438,-0.19403628472158374,-2.372999382019046,-4.904336365261514,0.15833760122342255,-3.63866787364028,-1.1073308903978116,3.5117798821484314,20.82019648710699,-22.98236874370238,1.2656684916212335,8,1.7099990844726562,1.7250003814697266,0.13249969482421875,-1.19000053405761,4.869998931884766,2,0.09139407494610219,-1.7826115801170948,43.97999954223633,-1.8260909226610054,43.77000045776367,-1.0588306242374093,42.849998474121094,0.09139407494610219
6373,2004-08-12,42.54999923706055,43.84000015258789,42.54999923706055,43.20000076293945,2658900.0,-0.01299005718771784,-2.969224268460157,1.3265395095367847,34.83934793157903,41.120419839733586,2.456120934627755,3.0343141690519744,1.2462736573789925,0.29341859422518723,24.494753343240113,1.2900009155273438,-0.3028957334763973,-2.7420007705688505,-5.552601916662184,0.06860037552448262,-4.147301343615517,-1.336700197522184,3.821474471665816,5.154564170528887,-39.83201830816401,1.4053005730466648,8,2.270000457763672,2.285001754760742,1.0275001525878906,-0.2950000762939453,5.58000183105468,3,0.09800239855258486,1.4251901334839183,43.11000061035156,-1.7826115801170948,43.97999954223633,-1.8260909226610054,43.77000045776367,0.09800239855258486
6374,2004-08-13,43.540000915527344,43.86999893188477,42.72000122070313,42.79999923706055,1908400.0,0.02326678486998701,-1.555556968410028,-1.1384614481730577,43.38521025366999,39.73237077200295,1.1145967693877594,1.8766896689923769,0.3221630780630562,-0.6753930727447255,23.122867257938402,1.3199996948242259,-0.4975886318042839,-1.5844991683959933,-4.393406002640582,1.2244076658485952,-2.988952585518291,-0.1800457512736955,2.5961844164518055,56.18561464844787,6.069714554559532,1.404453417122295,8,1.279998779296875,1.2950000762939453,0.1724987030029297,-1.1500015258789062,6.159999847412109,4,0.08084520862994204,-2.969224268460157,42.54999923706055,1.4251901334839183,43.11000061035156,-1.7826115801170948,43.97999954223633,0.08084520862994204
6375,2004-08-16,43.68000030517578,43.97999954223633,43.310001373291016,43.97000122070313,2078400.0,0.00321541999780961,3.3226028745816105,-0.3918922402016726,38.47779854041443,37.53748906421557,0.6248758550142455,1.571536575344453,0.2697380547203352,-0.7997197646331173,21.633364740641014,0.6699981689453125,-0.6890489625473322,-1.2884998321533203,-4.051787772589265,1.474788108282624,-2.6701438023712925,0.09314413806465183,2.235013952660985,63.40208314079586,12.181031209715421,1.3816439702179717,8,0.875,1.1550006866455078,0.03249931335449219,-1.2900009155273438,5.560001373291016,0,0.08104397643760741,-1.555556968410028,43.540000915527344,-2.969224268460157,42.54999923706055,1.4251901334839183,43.11000061035156,0.08104397643760741
6376,2004-08-17,42.61000061035156,43.68000030517578,42.5,43.68000030517578,2332100.0,-0.02449632983856531,1.2056086761214144,3.689642471915934,31.84966395952722,36.205920018567085,1.142488002563006,2.4613600061840657,1.4163618945342407,0.3067145589742921,20.356483974872713,1.1800003051757812,-0.9929201630174234,-2.163999557495117,-5.019475721130377,0.6914766061401423,-3.591737639312747,-0.7362614756774875,3.0971128377913644,10.38959430470991,-35.26149684000682,1.4277380818176308,8,1.4249992370605469,2.2250003814697266,1.102499008178711,-0.220001220703125,6.540000915527337,1,0.09293590771530336,3.3226028745816105,43.68000030517578,-1.555556968410028,43.540000915527344,-2.969224268460157,42.54999923706055,0.09293590771530336
6377,2004-08-18,43.41999816894531,43.47999954223633,42.66999816894531,42.66999816894531,2201900.0,0.019009564585572125,-1.160003662109375,-0.7009347793535691,37.38403743640991,36.62886596601023,0.015927081863921444,1.5754042049056451,0.6833420971967428,-0.4662391651517197,20.105390638413944,0.8699989318847656,-1.2573852088959043,-1.2545019149780288,-4.154995704582255,1.6459918746261977,-2.704748809780142,0.19574497982408445,2.0916885180854052,62.1620576689615,19.420597784100615,1.4502468948021137,8,1.9073486328125e-06,1.4150028228759766,0.40000152587890625,-1.029998779296875,6.11000061035157,2,0.08014747820561952,1.2056086761214144,42.61000061035156,3.3226028745816105,43.68000030517578,-1.555556968410028,43.540000915527344,0.08014747820561952
6378,2004-08-19,43.61000061035156,43.790000915527344,43.33000183105469,43.5,2342200.0,0.004375920069525474,-1.0444542402766945,0.14666748046875,36.20038911347601,37.417741436612594,-0.2978950019218871,1.2768075978255808,0.5879745696316334,-0.6296922023804399,20.02382321495934,0.45999908447265625,-1.6129238083860429,-0.9539995193481445,-3.8390933346529508,1.9310942959566617,-2.396546427000544,0.48854738830425504,1.717984921233679,75.00006443747374,37.41327805703898,1.442546907652402,8,-0.1900005340576172,1.2250003814697266,0.3399991989135742,-1.220001220703125,5.599998474121094,3,0.10020634878981105,-1.160003662109375,43.41999816894531,1.2056086761214144,42.61000061035156,3.3226028745816105,43.68000030517578,0.10020634878981105
6379,2004-08-20,44.34000015258789,44.95000076293945,43.959999084472656,44.04999923706055,2298700.0,0.01673926925061897,-3.212762158301409,2.6363573311138855,41.04410042366813,37.9287656473984,-0.887657497260463,0.4742498724137576,-0.01793585501715711,-1.3375695191307315,19.498926821969697,1.3400001525878906,-1.7445909305716398,-0.16250000000000142,-3.009488656764532,2.684488656764529,-1.5859943283822702,1.2609943283822673,0.8153062928786028,75.10202365734375,41.77392249318643,1.4234943283822665,8,-0.6399993896484375,0.49500083923339844,-0.29250049591064453,-1.8800010681152344,5.840000152587891,4,0.08547588864422084,-1.0444542402766945,43.61000061035156,-1.160003662109375,43.41999816894531,1.2056086761214144,42.61000061035156,0.08547588864422084
6380,2004-08-23,43.52000045776367,44.5,43.25,44.34000015258789,2158500.0,-0.018493452683859712,1.1929836302552503,-2.8275762279340193,35.12324053033676,37.14025925272037,-0.11940652907645699,1.2496316805727261,0.87856321161766,-0.5138826701742119,19.665221427795895,1.25,-1.702821241106534,-0.9134996414184542,-3.7866957021789176,1.9596964193420092,-2.350097671798686,0.5230983889617775,1.4729876467512,41.632658780885414,13.940838400083159,1.4365980303802306,8,0.18000030517578125,1.3050003051757812,1.0900001525878906,-0.6450004577636648,6.229999542236328,0,0.1420036819892383,-3.212762158301409,44.34000015258789,-1.0444542402766945,43.61000061035156,-1.160003662109375,43.41999816894531,0.1420036819892383
6381,2004-08-24,43.2599983215332,43.75,42.88000106811523,43.650001525878906,1204900.0,-0.005974313729219749,1.9491481589241504,0.47561384084332753,39.23303248379786,37.50409118587548,0.030980841370499945,1.3753772029807578,1.2445690981883857,-0.25502093344599785,19.931517753710988,0.8699989318847727,-1.483793002058448,-1.043501663208005,-3.8799808089704797,1.7929774825544698,-2.461741236089239,0.37473790967322884,1.69000244140625,25.877170234018028,-4.892262958570505,1.4182395728812365,8,0.46500205993652344,1.56500244140625,1.6875019073486328,-0.384998321533196,6.850002288818359,1,0.1382340173128711,1.1929836302552503,43.52000045776367,-3.212762158301409,44.34000015258789,-1.0444542402766945,43.61000061035156,0.1382340173128711
6382,2004-08-25,43.43000030517578,44.0,43.209999084472656,43.45000076293945,1965900.0,0.003929773237137502,-2.4347649414945227,0.051282803681641675,45.7645775656545,38.718005589661644,-0.09929784568912936,1.0339226680611802,1.1515268511090966,-0.4136900352488908,19.557089588655106,0.7900009155273438,-1.3984204092173371,-0.7309997558593722,-3.432539117265925,1.9705396055471809,-2.081769436562645,0.6197699248439008,1.3700004577636733,26.570015369362515,-6.996986874791773,1.3507696807032763,8,0.2950000762939453,1.3950004577636719,1.5699996948242188,-0.5550003051757741,7.0,2,0.1317062210570934,1.9491481589241504,43.2599983215332,1.1929836302552503,43.52000045776367,-3.212762158301409,44.34000015258789,0.1317062210570934
6383,2004-08-26,43.68999862670898,43.7400016784668,42.75,43.27000045776367,1643400.0,0.0059866064864431134,2.8076674785058247,-20.999427808506226,55.24999845027994,40.03631538928497,-0.20180316527084585,0.6123614502892707,0.9418253895845865,-0.6529046140574195,19.354524261180416,0.9900016784667969,-1.4043110336495914,-0.34850139617920917,-2.8896273255512597,2.1926245331928413,-1.6190643608652309,0.9220615685068125,0.969002136230479,42.72719548756116,4.984314929334609,1.270562964686024,8,0.03500175476074929,1.1300010681152415,1.4150018692016673,-0.8149986267089702,6.580001831054695,3,0.13366903950914155,-2.4347649414945227,43.43000030517578,1.9491481589241504,43.2599983215332,1.1929836302552503,43.52000045776367,0.13366903950914155
6384,2004-08-27,44.09000015258789,44.20000076293945,43.72999954223633,43.84000015258789,1022100.0,0.009155448350927076,1.0,0.5952406902815723,52.139034433237214,41.554230488487505,-0.5761735333274558,0.021279716002368332,0.5678245122293077,-1.0334175496850548,18.970623215997833,0.5100021362304759,-1.2533185231062163,0.17350006103515625,-2.0822379436593224,2.429238065729635,-0.954368941312083,1.3013690633823956,0.4364606103515669,76.57143729073661,35.43347453928996,1.127869002347238,8,-0.36499977111816406,0.7299995422363281,1.265000343322754,-1.2150001525878835,7.259998321533203,4,0.11612608106521516,2.8076674785058247,43.68999862670898,-2.4347649414945227,43.43000030517578,1.9491481589241504,43.2599983215332,0.11612608106521516
6385,2004-08-30,44.099998474121094,44.45000076293945,43.7400016784668,44.150001525878906,1425700.0,0.00022677073029253592,1.1846074392290808,-0.20001220703125,50.82416819455368,43.662508736823774,-0.5814785030460499,-0.1732325974123725,0.5767420654414934,-1.023830933884561,19.270871797061666,0.7099990844726562,-1.027733054644571,0.29499855041503764,-1.6586601766587066,2.248657277488782,-0.6818308131218345,1.2718279139519097,-1.6499977111816406,79.4116393093157,35.51873558466315,0.976829363536871,8,-0.28999900817871094,0.720001220703125,1.4100017547607422,-1.2249984741210866,8.230003356933594,0,0.13786852701644814,1.0,44.09000015258789,2.8076674785058247,43.68999862670898,-2.4347649414945227,43.43000030517578,0.13786852701644814
6386,2004-08-31,44.68999862670898,44.68999862670898,44.02000045776367,44.099998474121094,1616300.0,0.013378688730207422,1.2711796463324265,-11.79928288068341,61.285693966623555,46.318248351291956,-0.9447536798667286,-0.9879421113361886,0.013225970380950969,-1.5923728929871714,18.83944838697551,0.6699981689453054,-0.9534282956150903,0.9954988479614215,-0.38783797596426695,2.37883567188711,0.3038304359985773,1.6871672599242657,-2.199997863769525,100.0,50.991389683079575,0.6916684119628441,8,-0.8399982452392507,0.13000106811524148,0.7425022125244212,-1.8149986267089702,7.810001373291023,1,0.11322446920521756,1.1846074392290808,44.099998474121094,1.0,44.09000015258789,2.8076674785058247,43.68999862670898,0.11322446920521756
6387,2004-09-01,46.209999084472656,46.209999084472656,44.709999084472656,44.75,2576700.0,0.03401209452835485,1.0547958090559926,2.474574079462093,72.98994041694243,50.40597627389934,-2.2656278732652453,-2.5803836671967133,-1.4595027551231325,-3.085371373147268,19.38524946825985,1.520000457763679,-0.7932228839461359,2.477499389648436,0.867872310954688,4.087126468342184,1.672685850301562,3.28231292899531,-3.631998406982426,100.0,43.56689691331978,0.8048135393468743,9,-1.7299995422363281,-1.3899993896484375,-0.7774982452392578,-3.334999084472649,6.229999542236321,2,0.08439735129078096,1.2711796463324265,44.68999862670898,1.1846074392290808,44.099998474121094,1.0,44.09000015258789,0.08439735129078096
6388,2004-09-02,46.15999984741211,46.4900016784668,45.90999984741211,46.209999084472656,1902200.0,-0.0010820003906328868,-1.1091004931370032,-0.03424607425600293,68.6609598364571,53.474516208653675,-2.0292714078803016,-2.5044202919687564,-1.3898852204904415,-3.0192444382018095,20.095814991580852,0.5800018310546875,-0.44166466092459444,2.329500198364258,0.3942922399608122,4.264708156767703,1.3618962191625315,3.297104177565984,-3.36407926550293,88.04342117265914,30.274516032582483,0.9676039792017237,9,-1.539999008178711,-1.3400001525878906,-0.7274990081787109,-3.2849998474121023,5.849998474121094,3,0.09250434297830834,1.0547958090559926,46.209999084472656,1.2711796463324265,44.68999862670898,1.1846074392290808,44.099998474121094,0.09250434297830834
6389,2004-09-03,46.22000122070313,46.36000061035156,45.72000122070313,46.0,1255900.0,0.001299856444743508,1.5599975585937216,-4.400091554131523,68.29971197396776,57.16079081350155,-2.0054436974586096,-2.4232455357551643,-1.408211890306454,-3.0664375585589383,19.871922368602718,0.6399993896484304,-0.18407029793102225,2.221001434326176,0.07038923105476869,4.371613637597584,1.1456953326904724,3.29630753596188,-3.128554151069345,90.18180153586674,31.757077129281228,1.0753061016357028,9,-1.6000003814697337,-1.4000015258789134,-0.7925004959106516,-3.345001220703125,5.419998168945305,4,0.08762438619855417,-1.1091004931370032,46.15999984741211,1.0547958090559926,46.209999084472656,1.2711796463324265,44.68999862670898,0.08762438619855417
6390,2004-09-07,46.13999938964844,46.2400016784668,45.4900016784668,45.849998474121094,1394100.0,-0.001730892015183727,2.061190172204403,1.3181786655569,79.66383246631842,61.6531019226705,-1.6927188720779185,-2.273130125871404,-1.2837043241182755,-2.982425279643195,19.60780196195157,0.75,0.08969394625660243,2.0224996566772475,-0.3269672433900297,4.371966556744525,0.8477662066436125,3.1972331067108826,-2.7766679513080064,85.82987385250256,20.44794837571328,1.1747334500336373,9,-1.519998550415039,-1.3199996948242188,-0.712498664855957,-3.2649993896484304,4.44000244140625,1,0.11291719014720059,1.5599975585937216,46.22000122070313,-1.1091004931370032,46.15999984741211,1.0547958090559926,46.209999084472656,0.11291719014720059
6391,2004-09-08,46.02000045776367,46.31999969482422,45.77999877929688,45.79999923706055,1130200.0,-0.002600757119032071,-3.153819067461072,0.7586225040119965,74.71482269292657,64.86979582570075,-1.274018151168157,-2.1001384728952956,-1.0797013670526212,-2.8728046697104546,19.544490878232846,0.5400009155273366,0.2639216705962184,1.8005006790161104,-0.6963393201806269,4.297340678212848,0.5520806794177417,3.048920678614479,-2.40653540021313,73.59547551846589,7.483789935924065,1.2484199995983671,9,-1.3999996185302734,-1.2000007629394531,-0.5924997329711914,-3.1450004577636648,5.50999832153321,2,0.13711432660854106,2.061190172204403,46.13999938964844,1.5599975585937216,46.22000122070313,-1.1091004931370032,46.15999984741211,0.13711432660854106
6392,2004-09-09,47.04999923706055,47.1500015258789,46.04999923706055,46.11999893188477,1670600.0,0.02238154648090873,-1.0560796309368339,4.2272506588985665,78.1966994751353,67.41942927290688,-1.9405931462972603,-2.9722149074520203,-2.0190878463339743,-3.9173570618294633,18.85884277760215,1.1300010681152273,0.6298997521137295,2.6334995269775376,-0.10480793076889938,5.371806984723975,1.2643457981043227,4.002653255850753,-3.2064112498367052,93.975765180084,27.790918853485735,1.3691537288732167,9,-1.6099987030029297,-2.249998092651367,-1.6249990463256836,-4.17499923706054,5.119998931884766,3,0.11583423700986106,-3.153819067461072,46.02000045776367,2.061190172204403,46.13999938964844,1.5599975585937216,46.22000122070313,0.11583423700986106
6393,2004-09-10,46.72000122070313,47.11000061035156,46.08000183105469,47.04999923706055,1198400.0,-0.007013773043751281,3.577764591192303,-0.35483646029024013,70.87719955749522,69.50144762004666,-1.2690428614652447,-2.4388330029403207,-1.6217209294133923,-3.5967941027053882,18.13614140163266,1.029998779296875,0.9620855998091926,2.0950014114379982,-0.6796927338277712,4.869695556703768,0.7076543388051135,3.482348484070883,-2.5457718796137883,74.09636477701329,8.666069758492924,1.3873470726328831,9,-1.2749996185302805,-1.9200000762939524,-1.2950010299682688,-3.845001220703125,4.349998474121087,4,0.12243144812828333,-1.0560796309368339,47.04999923706055,-3.153819067461072,46.02000045776367,2.061190172204403,46.13999938964844,0.12243144812828333
6394,2004-09-13,47.06000137329102,47.18999862670898,46.72000122070313,46.9900016784668,1234300.0,0.007277400336137552,1.8485191778605317,-0.21212156241694033,83.90804681699399,73.17743413365115,-1.277820017681762,-2.636792034516681,-1.9002956953405672,-3.929338916918944,17.430560110567654,0.46999740600584516,1.2299062549911355,2.2590015411376996,-0.6682711595597439,5.186274241835143,0.7953651907889778,3.7226378914864213,-2.5881948137227226,92.35308901275538,22.924750158249424,1.4636363503487233,9,-1.4550018310546946,-2.240001678466804,-1.7125015258789134,-4.185001373291016,4.090000152587876,0,0.10518480246053619,3.577764591192303,46.72000122070313,-1.0560796309368339,47.04999923706055,-3.153819067461072,46.02000045776367,0.10518480246053619
6395,2004-09-14,47.22000122070313,47.45000076293945,46.72999954223633,47.18000030517578,1116500.0,0.003399911660498134,1.8800048828125,0.5714441416894168,88.67191137979567,76.22034717955917,-1.0601960295672868,-2.6540609354896603,-1.9902639749416622,-4.080557996298182,16.8882744424662,0.720001220703125,1.4080177809147756,2.2420013427734418,-0.8246527025272314,5.308655388074115,0.7086743201231016,3.775328365423782,-2.4220116130779488,86.2275886801852,10.823928425594957,1.5333270226503382,9,-1.1400012969970774,-2.270000457763679,-2.2425012588501048,-4.11000061035157,5.289997100830071,1,0.09360436371626779,1.8485191778605317,47.06000137329102,3.577764591192303,46.72000122070313,-1.0560796309368339,47.04999923706055,0.09360436371626779
6396,2004-09-15,46.56999969482422,47.4000015258789,46.56999969482422,47.22999954223633,1460800.0,-0.013765385622097948,-1.5151576452908493,-16.499618539001457,78.03571647527319,76.78098896381815,-0.1290417044611587,-1.7836220816847401,-1.3269535828388257,-3.417482711097094,15.714531619588639,0.8300018310546804,1.595138088404397,1.3939998626708956,-1.5372727784112783,4.3252725037530695,-0.07163645787019135,2.8596361832119825,-1.4007285254550368,37.14284935776917,-42.60225314623161,1.4656363205410878,9,-0.09999847412109375,-1.6199989318847656,-1.5924997329711914,-3.059999465942383,6.590000152587891,2,0.08610698223122681,1.8800048828125,47.22000122070313,1.8485191778605317,47.06000137329102,3.577764591192303,46.72000122070313,0.08610698223122681
6397,2004-09-16,46.9000015258789,46.9900016784668,46.31999969482422,46.58000183105469,1321400.0,0.007086146300562701,1.6800079345703125,-0.48484813455479664,78.30689396961827,77.85275942305827,-0.3921079772250664,-1.9389544156223906,-1.6611369686546809,-3.7222997901442056,14.371836963747825,0.6700019836425781,1.8248962347318383,1.5500015258788977,-1.355413581278249,4.4554166330360445,0.09729397230032788,3.0027090794574676,-1.4114282134098772,59.8540389879066,-23.558470560347693,1.4527075535785725,9,-0.43000030517577414,-1.950000762939446,-1.9225015640258718,-3.390001296997063,5.840000152587898,3,0.09872062052840658,-1.5151576452908493,46.56999969482422,1.8800048828125,47.22000122070313,1.8485191778605317,47.06000137329102,0.09872062052840658
6398,2004-09-17,47.97999954223633,48.0,47.20000076293945,47.45000076293945,2209500.0,0.023027675505756573,1.8070163697447497,1.6562477648237262,80.62992381416946,79.22278296085845,-1.3262597190507392,-2.8193250607608107,-2.7144774778772813,-4.770577238139197,13.635352880208174,1.0999984741211009,1.9692939029443508,2.4114995956420913,-0.5983537202876335,5.421352911571816,0.9065729376772254,3.916426253606957,-2.216826386701449,98.80949677794378,13.93135063858064,1.5049266579648641,9,-1.2349987030029297,-2.729999542236328,-3.152499198913574,-4.469999313354492,5.180000305175781,4,0.08732802556658159,1.6800079345703125,46.9000015258789,-1.5151576452908493,46.56999969482422,1.8800048828125,47.22000122070313,0.08732802556658159
6399,2004-09-20,48.13000106811523,48.5,48.0099983215332,48.099998474121094,1554600.0,0.0031263344583163377,-3.666618226735209,0.05660879829560472,81.04777774838865,79.37655465886625,-1.3151361128408965,-2.815165888578086,-2.835528845735382,-4.908900247662835,14.24768602097542,0.5200004577636719,1.8869501765484955,2.3720010757446204,-0.7857846766593752,5.529786828148616,0.7931081995426226,3.950893951946618,-2.00893561746593,83.0275743078422,-2.437038792893617,1.5788928762019965,9,-0.9900016784667898,-2.6300010681152273,-3.3025007247924734,-4.620000839233391,5.91999816894532,0,0.061084532754283716,1.8070163697447497,47.97999954223633,1.6800079345703125,46.9000015258789,-1.5151576452908493,46.56999969482422,0.061084532754283716
6400,2004-09-21,49.70000076293945,49.95000076293945,47.72999954223633,48.22000122070313,2240400.0,0.032619980469194454,1.2424259938926296,49.329052765427846,83.5341453649648,80.35647940020384,-2.6005155797919812,-4.109112866391506,-4.3532245471155875,-6.446796375605224,14.680676783781452,2.220001220703125,1.918257742812294,3.633000755310057,0.19984172069449357,7.066159789925621,1.9164212380022718,5.3495802726178425,-3.1507270934070277,93.1129496848935,9.095068521301556,1.7165795173077836,9,-1.7000007629394531,-3.4750003814697266,-4.872500419616699,-6.190000534057617,2.0699996948242188,1,0.0291750652048417,-3.666618226735209,48.13000106811523,1.8070163697447497,47.97999954223633,1.6800079345703125,46.9000015258789,0.0291750652048417
6401,2004-09-22,49.2400016784668,49.56999969482422,48.790000915527344,49.45000076293945,1573700.0,-0.009255514636041462,2.4666847512800514,-0.14189131717928893,73.63496619440193,79.84962014678902,-1.8279541228225682,-3.3498866507665994,-3.856149201802751,-5.926705067798125,14.87629257730631,0.9099998474121094,1.9511516657663108,2.8740015029907227,-0.5714201326696582,6.3194231386511035,1.1512906851605322,4.596712320820913,-2.010582590252966,80.44080232622903,-1.4911943262892322,1.7227108178301918,9,-1.2250003814697266,-3.0150012969970703,-4.545001029968262,-5.730001449584961,0.8299980163574219,2,0.06640935279448645,1.2424259938926296,49.70000076293945,-3.666618226735209,48.13000106811523,1.8070163697447497,47.97999954223633,0.06640935279448645
6402,2004-09-23,49.1500015258789,49.25,48.54999923706055,48.79999923706055,2076000.0,-0.0018277853273764855,1.5454608507480285,-1.6666848319709018,73.17830484336369,80.10529851188551,-1.5742960858332822,-2.961209109415087,-3.736446547824393,-5.779719412179055,15.237822771373105,0.7000007629394531,1.93840633078824,2.4980012893676715,-0.8700081573596918,5.866010736095035,0.8139965660039934,4.18200601273135,-1.420001983642571,70.9091186523435,-9.826414247749256,1.6840047233636815,9,-1.0150012969970632,-2.8400020599365163,-4.7150011062622,-5.640001296997063,1.549999237060554,3,0.08158694195404714,2.4666847512800514,49.2400016784668,1.2424259938926296,49.70000076293945,-3.666618226735209,48.13000106811523,0.08158694195404714
6403,2004-09-24,49.52999877929688,49.93000030517578,48.599998474121094,48.599998474121094,2479300.0,0.007731378262885835,-1.86021805294634,2.657126352846365,74.44607976271097,79.05396883918739,-1.6916749737581256,-3.0369618933737996,-4.099444129341016,-6.118305214387995,15.427845705580664,1.3300018310546875,2.0161724905199208,2.585998535156257,-0.7126681251333906,5.884665195445905,0.9366652050114368,4.235331865301077,-1.355998992919929,81.08100213073095,1.476728054841189,1.6493333301448236,9,-1.3949985504150462,-3.1799983978271555,-5.402498245239265,-6.019998550415046,1.450000762939446,4,0.06480926667237608,1.5454608507480285,49.1500015258789,2.4666847512800514,49.2400016784668,1.2424259938926296,49.70000076293945,0.06480926667237608
6404,2004-09-27,49.209999084472656,50.0,48.77000045776367,49.849998474121094,1586600.0,-0.006460724867975998,1.6170135056165185,-0.68817116089813,71.89730456871567,77.19012363795629,-1.1562139368487436,-2.4387536754995693,-3.7825764243475106,-5.7546619968405395,16.130452834619085,1.2299995422363281,1.9692812842989937,2.0099988937377944,-1.1477625723138516,5.16776035978944,0.43111816071197495,3.588879626763614,-0.6807991027832045,65.19820457192216,-13.056003799017319,1.5788807330258223,9,-1.0499992370605469,-2.8349990844726562,-5.082498550415039,-5.69999885559082,0.25,0,0.08026825516007396,-1.86021805294634,49.52999877929688,1.5454608507480285,49.1500015258789,2.4666847512800514,49.2400016784668,0.08026825516007396
6405,2004-09-28,50.18000030517578,50.29999923706055,49.52000045776367,49.52000045776367,1827700.0,0.019711465936791628,-1.3636332109932665,-1.0312507450587702,76.46311414345685,77.01539004553226,-1.857522029899343,-3.0882371022870245,-4.741601292976156,-6.677011792858984,17.190588362554777,1.0900001525878906,2.047614155310754,2.676000022888182,-0.39462453004324516,5.7466245758196095,1.140687746422465,4.211312299353899,-1.5800018310546875,93.14291817801339,13.708717496926795,1.5353122764657139,9,-1.8700008392333984,-3.655000686645508,-5.91249942779541,-6.670000076293945,0.029998779296875,1,0.07712233775107413,1.6170135056165185,49.209999084472656,-1.86021805294634,49.52999877929688,1.5454608507480285,49.1500015258789,0.07712233775107413
6406,2004-09-29,49.75,51.0,49.290000915527344,50.22000122070313,2689200.0,-0.008569157085705048,-1.4604314177506998,-0.7121232263098682,68.5950508757779,75.93629636843887,-1.038176654313098,-2.3818353756718196,-4.295723616504631,-6.197544645537185,18.688727131904695,1.7099990844726562,2.032206009926192,1.992999649047853,-0.9317484969618519,4.917747795057558,0.5306255760430005,3.4553737220527054,-0.9799995422363281,48.979607724681706,-27.433119158962178,1.4623740730048524,9,-0.6499996185302734,-2.875,-5.487499237060547,-6.239999771118164,0.7999992370605469,2,0.04060302427665663,-1.3636332109932665,50.18000030517578,1.6170135056165185,49.209999084472656,-1.86021805294634,49.52999877929688,0.04060302427665663
6407,2004-09-30,50.11000061035156,50.4000015258789,49.70000076293945,50.25,2237400.0,0.0072361931728957,2.181803995006313,0.29787026816440043,73.25102170033945,75.1164183557911,-1.0001281571264613,-2.566249716317863,-4.60019692109671,-6.486801234926048,20.437414439830746,0.700000762939446,1.9983995399071048,2.1580001831054716,-0.8512878028225259,5.167288169033469,0.6533561901414728,3.6626441760694703,-0.8940002441406278,62.916715674898995,-13.2194054327436,1.5046439929640003,9,-0.7450008392333984,-3.2350006103515625,-5.835000038146973,-6.200000762939453,1.0499992370605469,3,-0.0007982621241293675,-1.4604314177506998,49.75,-1.3636332109932665,50.18000030517578,1.6170135056165185,49.209999084472656,-0.0007982621241293675
6408,2004-10-01,50.43000030517578,50.54999923706055,49.6500015258789,50.11000061035156,1714000.0,0.006385944740102678,2.2142915531335405,-2.285722070844687,73.17743273513761,74.24193557654098,-1.0460509959654516,-2.6877519736926487,-4.8730235757233515,-6.70521611926187,22.09082920869795,0.8999977111816477,2.0884967081971837,2.2644998550415067,-0.8145529551282849,5.343552665211298,0.7249734499566074,3.804026260126406,-1.1399993896484375,74.43947032147811,0.3400348511426188,1.539526405084897,10,-1.0650005340576172,-3.5550003051757812,-6.154999732971191,-6.520000457763672,-0.9599990844726491,4,0.005353965023394247,2.181803995006313,50.11000061035156,-1.4604314177506998,49.75,-1.3636332109932665,50.18000030517578,0.005353965023394247
6409,2004-10-04,50.27000045776367,50.77999877929688,50.099998474121094,50.43000030517578,1629100.0,-0.003172711609039758,-1.719980468899039,-0.5,70.97660966309442,72.84665383188872,-0.615271322643892,-2.32814444390867,-4.658677814145555,-6.461413733123187,24.058569744057287,0.6800003051757884,2.16754579547284,1.9020000457763686,-1.1710241059605906,4.975024197513328,0.365487969907889,3.438512121644848,-0.6379997253417997,57.30994543418417,-14.625177027256115,1.536512075868481,10,-0.49500083923339844,-2.905000686645508,-5.997500419616699,-6.149999618530273,-1.9000015258788991,0,0.014123713507207647,2.2142915531335405,50.43000030517578,2.181803995006313,50.11000061035156,-1.4604314177506998,49.75,0.014123713507207647
6410,2004-10-05,51.349998474121094,51.59000015258789,50.93999862670898,50.95000076293945,1641200.0,0.021483946817641764,-2.0952307426816486,-2.4999880790596762,81.0389654140582,73.66932041185052,-1.6054317589152376,-3.1598148178231895,-5.64906040189959,-7.439141634076464,26.496349974391066,1.3199996948242188,2.167420889936203,2.7214981079101577,-0.4383698836869385,5.881366099507254,1.1415641121116096,4.301432103708706,-1.6999969482421946,89.56514095311073,12.682552355381802,1.5799339957985477,10,-1.279998779296875,-3.68499755859375,-7.077498435974121,-6.729997634887695,-1.8499984741210938,1,-0.03680622095054087,-1.719980468899039,50.27000045776367,2.2142915531335405,50.43000030517578,2.181803995006313,50.11000061035156,-0.03680622095054087
6411,2004-10-06,52.33000183105469,52.36000061035156,51.4900016784668,51.5,2091000.0,0.019084778696293103,-1.0470599851002145,2.0750164509760913,82.51497782906671,74.70672852137308,-2.347934127672822,-3.839714544689805,-6.557161304333981,-8.307742840811045,29.11348274633517,1.0100021362304688,2.1872097390846506,3.3860013961791964,0.06672206266993896,6.705280729688454,1.7263617294245677,5.045641062933825,-2.2920005798339886,98.89303360031532,19.036198616192323,1.6596396667546272,10,-1.8500022888183594,-4.14000129699707,-8.015002250671387,-7.495000839233398,-2.920001983642578,2,-0.040512185599121064,-2.0952307426816486,51.349998474121094,-1.719980468899039,50.27000045776367,2.2142915531335405,50.43000030517578,-0.040512185599121064
6412,2004-10-07,52.5,53.38999938964844,52.22999954223633,52.58000183105469,3340400.0,0.003248579457232781,-2.7419184150618348,-0.09638753561908264,80.37635276932193,75.36564774432983,-2.2269491835472834,-3.7739709440556197,-6.665339020184916,-8.381942896694113,31.31118276099354,1.1599998474121094,2.0427853952074813,3.283499526977536,-0.2678216385927712,6.834820692547844,1.507838944192386,5.059160109762686,-1.997598876953127,76.20321128335061,-1.204345492323739,1.7756605827851533,10,-1.4200000762939453,-3.450000762939453,-8.164999961853027,-7.664999008178711,-1.9799995422363281,3,-0.03714287167503716,-1.0470599851002145,52.33000183105469,-2.0952307426816486,51.349998474121094,-1.719980468899039,50.27000045776367,-0.03714287167503716
6413,2004-10-08,52.43999862670898,52.88000106811523,51.81000137329102,52.5,2063700.0,-0.0011428833007813832,1.609744183774591,0.7500000000000888,79.31971736979925,76.1903602777836,-1.9118009412980896,-3.439831712160391,-6.538426521899019,-8.22839384567768,33.41545460651447,1.0699996948242045,2.0610840572807234,2.937498283386226,-0.6878206619621636,6.562817228734616,1.1248388107120348,4.750157756060418,-1.3600778503417885,71.12460490646436,-5.341881502765972,1.8126594726741936,10,-1.0999984741210866,-2.99999809265136,-7.789999008178704,-7.604997634887688,-3.0799980163574148,4,-0.024408825568598136,-2.7419184150618348,52.5,-1.0470599851002145,52.33000183105469,-2.0952307426816486,51.349998474121094,-0.024408825568598136
6414,2004-10-11,52.0099983215332,52.70000076293945,51.72999954223633,52.5,2322700.0,-0.008199853478958019,1.1797701760326433,8.166507724584195,68.59901690138415,75.31657169533106,-1.1654069799067557,-2.761562608736938,-6.057704939945609,-7.678773419092792,35.526111627343404,0.970001220703125,2.0912822082404006,2.259998130798337,-1.3389951294979667,5.858991391094641,0.4605015006501816,4.059494760946492,-0.46806182250976747,43.673443331522165,-29.419713520620107,1.7994966301481528,10,-0.6699981689453125,-2.569997787475586,-7.2899980545043945,-7.174997329711914,-3.1599998474121094,0,-0.04883670799463302,1.609744183774591,52.43999862670898,-2.7419184150618348,52.5,-1.0470599851002145,52.33000183105469,-0.04883670799463302
6415,2004-10-12,51.63999938964844,52.83000183105469,51.58000183105469,52.0099983215332,2509500.0,-0.0071139962281363545,-4.10210278009171,0.7550972744470654,69.6078278598858,75.42910247134306,-0.6331055764111682,-2.1538807527622765,-5.633790902509546,-7.1904108347230675,37.453250730132105,1.25,2.075771225929742,1.66899929046631,-1.816910914894521,5.154909495827141,-0.07395581221410907,3.411954393146729,1.75,7.894625888173019,-61.61421286798707,1.7429551026804162,10,-0.11999893188476562,-2.1999988555908203,-6.919999122619629,-6.804998397827148,-2.2099990844726562,1,-0.06332301503510773,1.1797701760326433,52.0099983215332,1.609744183774591,52.43999862670898,-2.7419184150618348,52.5,-0.06332301503510773
6416,2004-10-13,50.58000183105469,51.5099983215332,49.47000122070313,51.5,3699200.0,-0.020526676435364766,3.3404433189672513,2.486488715680513,60.084633595179184,73.96617045965857,0.6224684315854674,-0.8201078109498923,-4.54945949511287,-6.0154150551407355,38.78283950110878,2.1699981689453054,2.0836782147497246,0.40850162506103516,-2.693960243285531,3.5109634934076013,-1.142729309112248,1.9597325592343182,2.7737976074218764,28.316355327538496,-39.32105533160338,1.551230934173283,10,0.8499984741210938,-0.9950027465820312,-5.860001564025879,-5.745000839233398,-0.02000045776366477,2,-0.02135234859544033,-4.10210278009171,51.63999938964844,1.1797701760326433,52.0099983215332,1.609744183774591,52.43999862670898,-0.02135234859544033
6417,2004-10-14,51.52999877929688,51.54999923706055,50.77999877929688,50.79999923706055,2699300.0,0.018782066307853063,-1.0000000000000184,-0.7934793425439183,63.054837048598046,72.84143760559863,-0.11724906178099559,-1.481404356152133,-5.416836825575324,-6.835578892784646,40.496047926406256,0.9699974060058594,1.9812109379550549,1.1269987106323285,-1.6179872194601543,3.8719846407248113,-0.24549425441391293,2.49949167567857,1.6684487304687465,60.41048829245889,-5.29810863931219,1.372492965046241,10,-0.09999847412110086,-1.80999946594239,-6.8099985122680735,-6.694997787475593,0.06000137329100852,3,-0.041141063110921694,3.3404433189672513,50.58000183105469,-4.10210278009171,51.63999938964844,1.1797701760326433,52.0099983215332,-0.041141063110921694
6418,2004-10-15,52.16999816894531,52.70000076293945,51.7400016784668,52.6500015258789,2706300.0,0.012419937993586094,2.310331219910026,-0.6575392574399546,68.54637010805446,72.57141098837195,-0.5414083513498014,-1.8882144474757467,-5.924778909704088,-7.369925365712987,41.6873025268906,1.170001983642571,2.025089069268013,1.5574981689453153,-1.0447093212105116,4.159705659101142,0.2563944238674054,2.8586019140232253,0.879311489257816,80.35703743398072,13.981434290929485,1.3011037450779124,10,-0.7399978637695312,-2.43499755859375,-7.049997329711914,-7.334997177124023,0.060001373291015625,4,-0.031627329290646156,-1.0000000000000184,51.52999877929688,3.3404433189672513,50.58000183105469,-4.10210278009171,51.63999938964844,-0.031627329290646156
6419,2004-10-18,51.06999969482422,52.4000015258789,51.06000137329102,52.18000030517578,2497100.0,-0.02108488619376414,-1.3716874506282497,2.3124850989430525,55.48705400694078,69.73230972091447,0.7643874432032689,-0.5867482584750618,-4.659261205600046,-6.186842352915576,42.328579048440155,1.3400001525878764,1.9830103422772822,0.31049976348877095,-2.0191206520052845,2.6401201789828264,-0.8543104442582603,1.4753099712358022,1.8361376258789122,47.618993555887464,-14.735775492352495,1.1648102077470295,10,0.3600006103515625,-1.2150001525878906,-5.947498321533203,-6.23499870300293,1.5800018310546804,0,-0.03348343635580553,2.310331219910026,52.16999816894531,-1.0000000000000184,51.52999877929688,3.3404433189672513,50.58000183105469,-0.03348343635580553
6420,2004-10-19,51.1500015258789,51.52999877929688,50.54999923706055,51.02000045776367,2029200.0,0.001566513247165613,1.202257111874035,-0.11711801498384129,59.020634773939655,67.12182715923369,0.7297763908240142,-0.5824103290901022,-4.599060481801978,-6.166962794150912,41.91957191053332,0.9799995422363352,1.9255301938768739,0.3180015563964744,-1.9625201511471744,2.5985232639401232,-0.8222592973753535,1.4582624101683024,1.618690350824231,52.01240072042248,-11.53711439470289,1.1402608537718253,10,0.2799987792968821,-1.295001983642571,-5.937501907348626,-6.31500053405761,2.069999694824233,1,-0.04496584522278335,-1.3716874506282497,51.06999969482422,2.310331219910026,52.16999816894531,-1.0000000000000184,51.52999877929688,-0.04496584522278335
6421,2004-10-20,52.5099983215332,52.58000183105469,51.4000015258789,51.70000076293945,2076200.0,0.02658840185891731,1.4841991985159042,6.2306992576076645,63.69863162831571,65.26874703245522,-0.6727496305557068,-1.775918559825442,-5.806930701967914,-7.40426446703502,41.72048062175712,1.4300003051757884,1.9410456756024956,1.514498519897458,-0.7542956178190252,3.7832926576139414,0.38010145103921644,2.6488955887556997,0.1267459289299282,91.1626834158372,26.39575849957521,1.1343970688582428,10,-1.3349971771240234,-2.654998779296875,-6.994997978210449,-7.55999755859375,1.1800003051757741,2,-0.058655458290014506,1.202257111874035,51.1500015258789,-1.3716874506282497,51.06999969482422,2.310331219910026,52.16999816894531,-0.058655458290014506
6422,2004-10-21,53.15999984741211,53.20000076293945,52.36000061035156,53.0,2514000.0,0.012378624007922667,5.999952316617659,0.19753127119282646,65.01651148375899,63.67950193400632,-1.362573885227384,-2.2241299479593977,-6.2660691004760025,-7.9316550005794255,41.94141111207568,0.8400001525878906,1.790856672904873,1.9640001296997056,-0.3267349728272251,4.254735232226636,0.8186325784362367,3.1093676809631745,-3.6899986267089773,98.49053235869074,33.503489931381964,1.145367551263467,10,-1.8249988555908203,-3.3050003051757812,-7.44999885559082,-8.209999084472656,0.3300018310546875,3,-0.048908925537697434,1.4841991985159042,52.5099983215332,1.202257111874035,51.1500015258789,-1.3716874506282497,51.06999969482422,-0.048908925537697434
6423,2004-10-22,52.7400016784668,53.5,52.72999954223633,53.4000015258789,2103000.0,-0.007900642779361422,-1.264693507761179,-4.1250029802350365,63.20857561104574,63.0805640128576,-1.0007886283932805,-1.6351510211910778,-5.638099755265074,-7.402058993097199,41.82548009385903,0.7700004577636719,1.5112474989757487,1.3835018157958956,-0.8651771751082862,3.6321808067000774,0.2591623203438047,2.5078413112479865,-3.19540046691894,74.23735169560017,7.937202582531043,1.1243394954520898,10,-1.2550010681152344,-2.3900012969970703,-7.030000686645508,-7.790000915527344,1.3199996948242259,4,-0.02180510977018868,5.999952316617659,53.15999984741211,1.4841991985159042,52.5099983215332,1.202257111874035,51.1500015258789,-0.02180510977018868
6424,2004-10-25,53.15999984741211,53.33000183105469,52.29999923706055,53.1500015258789,2199000.0,0.007963560022349991,4.885690619175813,-0.015148975522364482,60.414287965605354,62.05905958015977,-1.3862869056809473,-1.8383028277540916,-5.872874013392227,-7.717846020951399,41.51403912977338,1.0300025939941406,1.274002258156699,1.6059999465942383,-0.5404128759359708,3.7524127691244473,0.5327935353291338,2.679206357859343,-3.4571826843261704,88.47457407946206,24.079720628234924,1.0732064112651045,10,-1.6749992370605469,-2.5450000762939453,-7.16249942779541,-7.934999465942383,-1.3100013732910156,0,-0.01749436245006042,-1.264693507761179,52.7400016784668,5.999952316617659,53.15999984741211,1.4841991985159042,52.5099983215332,-0.01749436245006042
6425,2004-10-26,54.04999923706055,54.06000137329102,52.599998474121094,53.4000015258789,2009500.0,0.016741899778085934,3.3582047062975766,65.01068294539517,60.0,62.04965584736208,-2.1215840727242252,-2.5544752303387526,-6.568001995037662,-8.48814007980316,41.156630408853815,1.460002899169929,1.06693828823947,2.302499389648439,-0.013439034834760832,4.618437814131639,1.1445301774068355,3.4604686018900424,-4.195294760498044,99.62397981938959,37.95737170065361,1.1579692122416008,10,-1.7449989318847656,-3.154998779296875,-7.729999542236328,-8.57499885559082,-4.200000762939453,1,-0.025901900664999644,4.885690619175813,53.15999984741211,-1.264693507761179,52.7400016784668,5.999952316617659,53.15999984741211,-0.025901900664999644
6426,2004-10-27,51.77000045776367,54.349998474121094,51.5,54.04999923706055,4136100.0,-0.04218314174801219,-1.0212757323002086,-3.5077027812175,46.59196832550981,60.22044821146338,0.3855080035711893,-0.12161923055846557,-4.081113200728076,-6.100638423909501,40.042119035489215,2.8499984741210938,0.9547506674160644,-0.07849941253662251,-2.195271621551562,2.038272796478317,-1.1368855170440924,0.9798866919708473,-1.6629781673974549,9.473705344594505,-48.274043472599,1.0583861045074707,10,0.6799983978271484,-0.32000160217285156,-4.657500267028809,-5.569999694824219,-1.0600013732910156,2,0.028008513620208175,3.3582047062975766,54.04999923706055,4.885690619175813,53.15999984741211,-1.264693507761179,52.7400016784668,0.028008513620208175
6427,2004-10-28,50.06999969482422,51.33000183105469,49.599998474121094,50.75,4146900.0,-0.03283756515177916,-1.1358029924130038,0.2982459075638126,40.40485254712394,57.09361292691555,2.0748177299198147,1.660358557039487,-2.215823593623334,-4.30719794284623,38.38765118616092,2.170001983642578,0.817082432281822,-1.7765001296997056,-3.900252765297438,0.3472525058980267,-2.838376447498568,-0.714623811900843,4.279998779296875,9.894762541118421,-44.25404461946364,1.0618763177988657,10,1.904998779296875,1.3799991607666016,-2.9499988555908203,-3.8699989318847656,0.45999908447266336,3,0.07229876081383235,-1.0212757323002086,51.77000045776367,3.3582047062975766,54.04999923706055,4.885690619175813,53.15999984741211,0.07229876081383235
6428,2004-10-29,50.70000076293945,50.70000076293945,49.75,50.0,2689800.0,0.012582406070602792,1.7142849357769168,-1.029412424687812,44.780881144252234,55.9040381643946,1.3570804739817888,1.1084533667124319,-2.6759325359274158,-4.832281430973687,36.56179048219869,0.9500007629394531,0.833651337919946,-1.159999084472659,-3.248987213701504,0.9289890447561859,-2.204493149087078,-0.11550501985824013,3.6499977111816406,23.157942922491774,-30.98098968878921,1.0444940646144216,10,1.2749977111816406,0.7749977111816406,-3.4775009155273438,-4.5,-0.8400001525878906,4,0.05502960302846338,-1.1358029924130038,50.06999969482422,-1.0212757323002086,51.77000045776367,3.3582047062975766,54.04999923706055,0.05502960302846338
6429,2004-11-01,50.97999954223633,51.63999938964844,50.18999862670898,51.099998474121094,3276500.0,0.005522658285669113,1.4166664017573145,-0.17142685870921684,47.35152286478538,54.607470174488576,1.1878921535775078,0.9321658524808925,-2.8028164391774055,-4.99524868686413,34.708836591921354,1.4500007629394602,0.7529845583598131,-0.9155002593994155,-2.912839895927,1.0818393771281691,-1.9141700776632078,0.08316955886437682,3.2749989318847668,29.052654065583884,-29.657943359576546,0.9986698182637934,11,0.9949989318847656,0.5799999237060547,-3.737499237060547,-4.779998779296875,-1.259998321533196,0,0.06041588581229673,1.7142849357769168,50.70000076293945,-1.1358029924130038,50.06999969482422,-1.0212757323002086,51.77000045776367,0.06041588581229673
6430,2004-11-02,49.459999084472656,51.0,49.38999938964844,50.9900016784668,2886500.0,-0.029815623213263698,1.0774211649352854,12.750135105064055,45.66562087196013,52.60380231267128,2.7300491233632727,2.42778618995834,-1.1177716609682946,-3.3859858876537814,32.15023909534293,1.6100006103515625,0.5188629733761942,-2.341000747680667,-4.607692000663079,-0.07430949469825521,-3.4743463741718728,-1.207655121189461,4.701899389648439,1.4112844303410002,-58.61818545571707,1.1333456264912045,11,2.4099998474121094,2.3600006103515625,-2.1924991607666016,-3.2349987030029297,1.0900001525878906,1,0.048321864817800764,1.4166664017573145,50.97999954223633,1.7142849357769168,50.70000076293945,-1.1358029924130038,50.06999969482422,0.048321864817800764
6431,2004-11-03,50.209999084472656,50.790000915527344,49.540000915527344,50.7599983215332,2699100.0,0.0151637689826698,3.098330925714,0.3594760160665801,44.811319340104994,50.3587809633764,1.8098044547798722,1.592463884918871,-1.6822274902856194,-4.026127675719806,29.114716739006713,1.3300018310546875,0.5055700487506343,-1.4850006103515625,-3.8439340693828115,0.8739328486796865,-2.664467339867187,-0.305533880835938,3.7610234262695315,36.44443088107639,-22.564560044279503,1.1794667295156245,11,1.6599998474121094,1.6100006103515625,-2.792499542236328,-3.8349990844726562,-0.3600006103515625,2,-0.007169898763509264,1.0774211649352854,49.459999084472656,1.4166664017573145,50.97999954223633,1.7142849357769168,50.70000076293945,-0.007169898763509264
6432,2004-11-04,50.54999923706055,50.70000076293945,50.04999923706055,50.209999084472656,2909800.0,0.006771562612775117,1.031244598356112,-0.6181829531346451,43.478262204963585,48.16652391825615,1.1852868173726065,1.1582691820407334,-1.8343876323868997,-4.269623373500693,25.528082396630325,0.6500015258789062,0.46383878815193924,-1.0475004196166964,-3.4274415494867654,1.3324407102533726,-2.2374709845517344,0.14247014531834168,3.2377823488378894,51.55554877387153,-4.556713925711698,1.1899705649350356,11,1.3199996948242188,1.3199996948242188,-2.5624990463256836,-3.8249988555908203,0.3300018310546804,3,0.003165180016359015,3.098330925714,50.209999084472656,1.0774211649352854,49.459999084472656,1.4166664017573145,50.97999954223633,0.003165180016359015
6433,2004-11-05,51.15999984741211,51.18999862670898,50.63999938964844,50.79999923706055,1857600.0,0.012067272394820083,1.6190554041780747,1.058824849375624,50.37720108576612,47.051292042718465,0.36609187101244345,0.4716386316628842,-2.2539689231357727,-4.794080826720823,22.479438943522855,0.6399993896484304,0.2663644065785036,-0.37349987030029297,-2.726739549312896,1.97973980871231,-1.5501197098065944,0.8031199692060085,2.451870450636328,78.66668701171875,20.592762819231766,1.1766198395063026,11,0.7099990844726562,0.7099990844726562,-3.0399999618530273,-4.434999465942383,-0.00999832153321023,4,-0.012314328967831245,1.031244598356112,50.54999923706055,3.098330925714,50.209999084472656,1.0774211649352854,49.459999084472656,-0.012314328967831245
6434,2004-11-08,49.47000122070313,51.15999984741211,49.29999923706055,51.15999984741211,2638900.0,-0.03303359327110056,1.2011859429420142,-4.694432670707394,43.79615532418187,45.25086485651644,1.6512673430076887,2.067597049335866,-0.40215809228045174,-3.042347304607688,19.442154905553465,1.8600006103515625,-0.06216262393660088,-1.9364986419677663,-4.450151741669153,0.5771544577336201,-3.1933251918184595,-0.6796720921170731,3.972994241009303,8.994816854105348,-47.78676867426002,1.2568265498506936,11,2.354997634887688,2.354997634887688,-1.35000133514405,-2.7450008392334055,2.1999969482421804,0,0.007883553265109144,1.6190554041780747,51.15999984741211,1.031244598356112,50.54999923706055,3.098330925714,50.209999084472656,0.007883553265109144
6435,2004-11-09,48.36999893188477,49.47999954223633,48.27000045776367,49.47999954223633,4037600.0,-0.022235744121186896,1.1801773317753796,0.6568056286016739,34.412651467624485,43.897607427862525,2.0795137356594466,3.067321366184757,0.8498881700017833,-1.8902119167646632,16.683095898642073,1.2099990844726562,-0.39890464512829027,-2.8730009078979393,-5.725287793729443,-0.02071402206643569,-4.299144350813691,-1.4468574649821875,4.824416756348548,3.424607425600544,-46.983530500988095,1.4261434429157533,11,1.585000991821282,2.94000053405761,0.20000076293944602,-1.6449985504150462,2.1300010681152273,1,0.02790990941966842,1.2011859429420142,49.47000122070313,1.6190554041780747,51.15999984741211,1.031244598356112,50.54999923706055,0.02790990941966842
6436,2004-11-10,49.5,49.599998474121094,47.77000045776367,48.27999877929688,3754300.0,0.02336161035906792,1.5774653184470402,-1.0990995944738475,36.70058032752616,43.486021625685,0.6634158178773077,1.952359179183773,-0.1308237745138996,-2.960820074565447,16.439654950686855,1.8299980163574219,-0.7298834823952092,-1.688999748229982,-4.63353899946533,1.255539503005366,-3.1612693738476523,-0.2167301226123115,3.3004624697957468,50.584809019644695,6.000227257314577,1.472269625617673,11,0.2049999237060547,1.5599994659423828,-0.6324996948242188,-2.479999542236328,0.9500007629394531,2,0.021212105799202963,1.1801773317753796,48.36999893188477,1.2011859429420142,49.47000122070313,1.6190554041780747,51.15999984741211,0.021212105799202963
6437,2004-11-11,49.40999984741211,49.54999923706055,48.86000061035156,49.5,1856400.0,-0.0018181849007654627,6.2631959363141725,-0.07377054306226123,37.60237618992703,42.68840996409331,0.726330958400851,1.9767393290083533,0.0614960555373969,-2.8100699884693086,16.156041357384044,0.6899986267089844,-1.162037066622183,-1.6729999542236342,-4.716814032997476,1.3708141245502077,-3.1949069936105516,-0.15109291483671683,2.8874164211804327,47.953224201701765,6.825418447642562,1.5219070393869192,11,0.2950000762939453,1.6499996185302734,-0.07499980926513672,-2.0049991607666016,1.4200019836425781,3,0.008905052177044848,1.5774653184470402,49.5,1.1801773317753796,48.36999893188477,1.2011859429420142,49.47000122070313,0.008905052177044848
6438,2004-11-12,50.52000045776367,50.61000061035156,49.1500015258789,49.16999816894531,2043900.0,0.022465100461029452,-1.1007247947878334,-15.0,40.65156205338737,41.94396987393796,-0.4602925098038355,0.7766038524167627,-0.9295650917220613,-3.8661407838339414,14.838265577300586,1.4599990844726634,-1.2743815334769195,-0.4804994583129911,-3.489506914269029,2.5285079976430467,-1.98500318629101,1.0240042696650278,1.3246742297459804,81.12095855820172,44.08272329737123,1.5045037279780187,11,-1.0400009155273438,0.5399990081787109,-0.4550008773803711,-2.6000003814697266,0.6100006103515554,4,0.007125902753158719,6.2631959363141725,49.40999984741211,1.5774653184470402,49.5,1.1801773317753796,48.36999893188477,0.007125902753158719
6439,2004-11-15,49.36000061035156,50.40999984741211,48.6500015258789,50.4000015258789,2618000.0,-0.022961200255370295,2.320759198479889,-0.7703697424377235,33.70396948454939,40.614897497559,0.498127741752576,1.8993046546238617,0.33641287374299367,-2.6480302867912826,14.2434289258254,1.8699989318847727,-1.192197025636986,-1.5549993515014648,-4.651595132334251,1.541596429331321,-3.1032972419178577,-0.006701461085071969,2.0772066541834917,55.9859178577521,25.754619436331673,1.548297890416394,11,0.11999893188476562,1.6999988555908203,1.0299997329711914,-1.4400005340576172,0.9399986267089844,0,0.0362641996230435,-1.1007247947878334,50.52000045776367,6.2631959363141725,49.40999984741211,1.5774653184470402,49.5,0.0362641996230435
6440,2004-11-16,48.849998474121094,49.88000106811523,48.75,49.209999084472656,2274500.0,-0.010332295987117823,-3.035735694822863,0.34615412830576475,38.4310599623548,39.905979788920085,1.0197380024069602,2.3485740488868245,0.9512309905793046,-2.0808561418587246,14.098087890567601,1.1300010681152273,-1.2388362236085158,-1.9500013351440444,-5.177899641088814,1.2778969708007253,-3.5639504881164257,-0.3360521821716631,2.22048810973682,38.02809712433629,4.957489860001033,1.6139491529723844,11,0.6300010681152344,2.210000991821289,1.5400018692016602,-0.9299983978271484,1.7900009155273438,1,0.05772773352937044,2.320759198479889,49.36000061035156,-1.1007247947878334,50.52000045776367,6.2631959363141725,49.40999984741211,0.05772773352937044
6441,2004-11-17,49.43000030517578,49.47999954223633,48.54999923706055,48.84000015258789,2600100.0,0.011873118713851216,1.6956584235870389,-1.6388865341414827,47.21739580410116,40.321439077713144,0.35476511907845776,1.6084621280401024,0.4888144066400173,-2.579933569118353,13.325858865656077,0.9300003051757812,-1.3438505242008176,-1.2159996032714844,-4.3938933062214645,1.9618940996784957,-2.804946454746478,0.3729472482035092,1.3104376660727084,42.71846997409341,6.43883185908782,1.5889468514749903,11,0.049999237060546875,1.6299991607666016,1.0500001907348633,-1.510000228881836,0.11999893188476562,2,0.021646766907103876,-3.035735694822863,48.849998474121094,2.320759198479889,49.36000061035156,-1.1007247947878334,50.52000045776367,0.021646766907103876
6442,2004-11-18,50.56000137329102,50.70000076293945,49.709999084472656,50.0,3234600.0,0.022860632432505135,1.35714642531142,0.949154624511052,49.4166695806697,40.21471335492466,-0.8645886757871395,0.2884789056708641,-0.5412513695260728,-3.6251305640332134,11.821683709456146,1.2700004577636719,-1.282437658393711,0.04400138854980895,-2.9053782176188108,2.9933809947184287,-1.430688414534501,1.5186911916341188,-2.790000915527351,93.48840510281966,53.254290524127896,1.4746898030843087,11,-1.095001220703132,0.4999980926513601,-0.05250167846680398,-2.6400012969970774,-0.25,3,-0.002175644924125364,1.6956584235870389,49.43000030517578,-3.035735694822863,48.849998474121094,2.320759198479889,49.36000061035156,-0.002175644924125364
6443,2004-11-19,51.59000015258789,51.709999084472656,50.56000137329102,50.84000015258789,2440900.0,0.0203718107460531,1.323232712448256,1.3392824299561823,52.39215782485196,41.16982474388801,-2.0419056060993555,-0.8770598663683415,-1.4466472818209297,-4.5740132454956,10.228274572043174,1.1499977111816335,-1.2349209996054782,1.131500244140625,-1.6767829153138933,3.9397834035951433,-0.27264133558663417,2.535641823867884,-3.761399688720701,96.20256526331673,52.300498724844495,1.4041415797272587,11,-1.8500003814697266,-0.5300006866455078,-1.015000343322754,-3.6700000762939453,-0.9799995422363281,4,-0.014731504541293905,1.35714642531142,50.56000137329102,1.6956584235870389,49.43000030517578,-3.035735694822863,48.849998474121094,-0.014731504541293905
6444,2004-11-22,52.22999954223633,52.31000137329102,51.5,51.9900016784668,2162900.0,0.012405493075315244,3.0499914169637856,0.3199971516927083,61.66806624521839,44.19820416362066,-2.5135542698130138,-1.6762469668451132,-1.9629988125421036,-5.1339400040331284,9.106944765112042,0.8100013732910227,-1.1754697752138412,1.8179996490478487,-0.8280509112506778,4.464050209346375,0.49497436889858193,3.1410249291971155,-4.246143133544919,97.87229293611787,46.5880012155812,1.3230252801492643,11,-2.1899986267089844,-1.1700000762939453,-1.6474990844726562,-4.309999465942383,-1.6899986267089844,0,-0.021060664058240586,1.323232712448256,51.59000015258789,1.35714642531142,50.56000137329102,1.6956584235870389,49.43000030517578,-0.021060664058240586
6445,2004-11-23,52.6500015258789,53.09000015258789,52.18999862670898,52.25,1836300.0,0.008041393592257862,-2.4615158895506823,1.6666878596178616,60.571926493416505,46.85057595983069,-2.5284889206743273,-2.325753610697184,-2.2570811889725917,-5.467899705397507,7.668651836922708,0.9000015258789134,-1.258606587380676,2.3080015182495046,0.016914240226590493,4.599088796272419,1.1624578792380476,3.4535451572609617,-4.406576419311513,90.30840224714176,35.61246500693639,1.1455436390114566,11,-1.8300018310546804,-1.5900020599365163,-2.0075016021728445,-4.730001449584954,-2.0800018310546804,1,-0.04463442014646979,3.0499914169637856,52.22999954223633,1.323232712448256,51.59000015258789,1.35714642531142,50.56000137329102,-0.04463442014646979
6446,2004-11-24,53.22000122070313,53.36000061035156,52.2400016784668,52.56999969482422,1902800.0,0.010826204716139598,1.4085990631434735,1.6249976158233506,61.342396555171966,49.48835600041347,-2.810910945036376,-2.9318716486151075,-2.6709869429001145,-5.972737497902877,7.22644588576111,1.1199989318847656,-1.0857430988734933,2.8055011749267678,0.24788242489439938,5.363119924959136,1.5266917999105871,4.084310549942948,-4.5888501104541035,96.16440188707266,39.37461662016459,1.278809375016184,11,-2.2650012969970774,-2.1600017547607493,-2.5775012969970774,-5.300001144409187,-4.94000244140625,2,-0.048478049076989604,-2.4615158895506823,52.6500015258789,3.0499914169637856,52.22999954223633,1.323232712448256,51.59000015258789,-0.048478049076989604
6447,2004-11-26,53.68999862670898,54.38000106811523,53.25,53.4000015258789,856500.0,0.008831217497661692,-2.830511104645592,0.4461483385565171,60.87703231765557,51.73563047422105,-2.916662181593928,-3.285196197864366,-2.9868492511606277,-6.384876474417226,8.326661868771373,1.1599998474120952,-0.6383588628457559,3.094498634338372,0.1555870641173911,6.0334102045593525,1.6250428492278814,4.563954419448862,-4.585962566449695,81.93710742068518,26.761479634295227,1.4694557851104897,11,-2.2249984741210866,-2.614997863769524,-3.1749982833862234,-5.769998550415032,-5.79999923706054,4,-0.0771093219508655,1.4085990631434735,53.22000122070313,-2.4615158895506823,52.6500015258789,3.0499914169637856,52.22999954223633,-0.0771093219508655
6448,2004-11-29,53.4900016784668,54.02999877929688,52.7599983215332,53.68999862670898,1847300.0,-0.0037250317257913057,1.886373685442519,-0.6896515436523873,69.82248120020722,55.74879844262747,-2.515608968710133,-3.020315420071668,-2.6666801462064527,-6.118495409078307,9.342316317757641,1.270000457763679,-0.276023004655805,2.7550016403198256,-0.45697332608425256,5.966976606723904,1.14901415711779,4.360989123521861,-3.752849817264803,69.09725487598945,7.746285936939941,1.6059874832020389,11,-2.0250015258789062,-2.4150009155273438,-2.8950014114379883,-5.570001602172852,-5.760002136230469,0,-0.059450368393911046,-2.830511104645592,53.68999862670898,1.4085990631434735,53.22000122070313,-2.4615158895506823,52.6500015258789,-0.059450368393911046
6449,2004-11-30,54.06000137329102,54.06000137329102,53.41999816894531,53.4900016784668,1740000.0,0.010656191380410629,1.2456264807056214,-2.850041962310353,79.60458938617123,60.32363504527374,-2.624830666065037,-3.5286539582670144,-3.1122422858744017,-6.618122521719265,9.852144123415737,0.6400032043457102,0.11781855548263565,3.171001243591313,-0.36902577639391154,6.711028263576537,1.400987733598697,4.941014753583929,-3.7657076072594435,85.38815807809212,16.019625501615536,1.7700135099926135,11,-2.595001220703132,-2.9850006103515696,-3.142500877380378,-6.085000991821296,-5.560001373291023,1,-0.06381799251385101,1.886373685442519,53.4900016784668,-2.830511104645592,53.68999862670898,1.4085990631434735,53.22000122070313,-0.06381799251385101
6450,2004-12-01,51.849998474121094,54.13999938964844,51.75,54.13999938964844,2357900.0,-0.04088055573490623,1.087334876980227,-4.017547616816751,60.99157126951954,61.85409898587578,0.061993796708492255,-1.1915068832315256,-0.8515301517879195,-4.347648211072901,10.494006251117337,2.3899993896484375,0.35737867690907876,0.8414983749389648,-2.6565274641568806,4.33952421403481,-0.9075145446089579,2.5905112944868876,-1.0654198318394776,3.8022218064252344,-65.13569809065397,1.7490129195479234,12,0.19500160217285156,-0.7749977111816406,-0.7999982833862305,-3.8499984741210938,-3.6599998474121165,2,-0.02526514170000571,1.2456264807056214,54.06000137329102,1.886373685442519,53.4900016784668,-2.830511104645592,53.68999862670898,-0.02526514170000571
6451,2004-12-02,49.849998474121094,51.22000122070313,49.20000076293945,51.099998474121094,3939300.0,-0.03857280730679713,1.711400014337048,0.5458513101564192,51.74602597929468,62.11291636350077,2.377897109769684,0.8222996510616483,1.1918138371553013,-2.3036216173173827,11.404776558516154,2.6499977111816406,0.7841675117589517,-1.1405015945434585,-4.659470336570315,2.3784671474833985,-2.899985965556887,0.61898277646997,4.5300025939941335,12.548217623311203,-56.60507324414472,1.7594843710134276,12,1.94000244140625,1.2250022888183594,1.7500019073486328,-1.569997787475586,-1.3199996948242116,3,0.014443354919597473,1.087334876980227,51.849998474121094,1.2456264807056214,54.06000137329102,1.886373685442519,53.4900016784668,0.014443354919597473
6452,2004-12-03,50.709999084472656,50.7599983215332,49.29999923706055,49.29999923706055,3123800.0,0.01725176803762629,-1.0709209113069262,-1.1279998779296876,50.769225066788074,61.93259050149368,1.7225564683197305,-0.026455984112544684,0.3889455749520181,-3.1176605978533516,12.364766025042519,1.4599990844726562,1.1908904747215843,-0.28850097656250284,-3.8039789213660242,3.2269769682410185,-2.0462399489642635,1.4692379958392578,3.5664019775390585,30.566776139756957,-35.54125086567397,1.7577389724017616,12,1.0800018310546875,0.3650016784667969,1.239999771118164,-2.2849998474121094,-1.7599983215332031,4,-0.047919549379756066,1.711400014337048,49.849998474121094,1.087334876980227,51.849998474121094,1.2456264807056214,54.06000137329102,-0.047919549379756066
6453,2004-12-06,50.52999877929688,51.29999923706055,50.06000137329102,51.04999923706055,2093900.0,-0.0035496018226293113,1.4313672691641564,-0.36879469080657357,55.14510943850491,61.20781752296996,1.9404412196092977,0.10954252982954671,0.6129142327846253,-2.9010606639271685,12.894197693702939,1.2399978637695241,1.4375537491868755,-0.4370012283325124,-3.957672390710485,3.08366993404546,-2.1973368095215022,1.3233343528564774,3.6448742767333897,26.923044252817345,-38.79377914252167,1.7603355811889865,12,1.2600021362304616,0.545001983642571,1.182499885559075,-2.1049995422363352,-0.8199996948242259,0,-0.05224617956512012,-1.0709209113069262,50.709999084472656,1.711400014337048,49.849998474121094,1.087334876980227,51.849998474121094,-0.05224617956512012
6454,2004-12-07,49.86000061035156,50.63000106811523,49.5,50.25,2503200.0,-0.013259413915122309,-1.0360368410199885,0.7499981660125548,54.37988830512288,60.519813279826224,2.5020143098270182,0.8540438327894719,1.3303179742243856,-2.2062902308836456,13.386023657241845,1.1300010681152273,1.5699860348255683,-1.1264993667602567,-4.616445321127422,2.3634465876069086,-2.871472343943843,0.6184736104233295,4.215374999816895,13.360324511907804,-53.551461490217946,1.744972977183583,12,1.9300003051757812,1.2150001525878906,1.8649978637695312,-1.3500022888183594,1.279998779296875,1,-0.042719635821123925,1.4313672691641564,50.52999877929688,-1.0709209113069262,50.709999084472656,1.711400014337048,49.849998474121094,-0.042719635821123925
6455,2004-12-08,49.72000122070313,49.9900016784668,48.75,49.25,2654700.0,-0.0028078497379593337,1.4554436747920805,-1.2051332211745556,51.30748877948913,59.40482352697257,2.4391922396370873,1.1598329472330846,1.4858027086204686,-2.0406441280188687,13.410131588261809,1.2400016784667969,1.5803416334618348,-1.3339988708496051,-4.659197692043769,1.9911999503445585,-2.996598281446687,0.3286005397474767,4.257866892520745,38.039274938030125,-30.613691686297138,1.662599410597081,12,1.844999313354485,1.354999542236321,2.047497749328606,-1.1700019836425852,2.3600006103515554,2,-0.024537433442280987,-1.0360368410199885,49.86000061035156,1.4313672691641564,50.52999877929688,-1.0709209113069262,50.709999084472656,-0.024537433442280987
6456,2004-12-09,50.54999923706055,50.54999923706055,49.54999923706055,50.099998474121094,2008500.0,0.016693443201521996,3.4444369092527443,0.9574459450684876,49.95365086907269,58.19111447713004,1.330546036861719,0.4348252711671563,0.6951162766510777,-2.835118530252828,13.011666420720204,1.0,1.4231511563238755,-0.5565008163452134,-3.810792714718289,2.6977910820278623,-2.1836467655317477,1.070645132841321,3.2187541516343785,70.588226494352,4.867059437416316,1.627145949186536,12,0.8950004577636719,0.5250015258789062,1.2950000762939453,-2.0,1.8899993896484304,3,-0.04668646183917924,1.4554436747920805,49.72000122070313,-1.0360368410199885,49.86000061035156,1.4313672691641564,50.52999877929688,-0.04668646183917924
6457,2004-12-10,49.849998474121094,55.15999984741211,49.54999923706055,51.79999923706055,1946400.0,-0.013847690870512408,-3.4000017951521917,-4.333327681939559,41.68258859784283,55.06445974353399,1.5964429193531586,1.2326799140728468,1.4154994023931806,-2.0858997861869497,12.72709409610067,5.6100006103515625,1.2238927036802068,-1.2785015106201172,-4.490173585030874,1.9331705637906396,-2.8843375478254956,0.3273345265852612,-1.0999984741210938,17.160663031297776,-42.8581024760941,1.6058360372053775,12,2.105001449584961,1.6150016784667969,1.9950008392333984,-1.2999992370605469,2.1800003051757884,4,-0.02647943300358313,3.4444369092527443,50.54999923706055,1.4554436747920805,49.72000122070313,-1.0360368410199885,49.86000061035156,-0.02647943300358313
6458,2004-12-13,50.88000106811523,50.88999938964844,49.5,49.5,1460500.0,0.020662038626316992,-1.0144903098471634,-0.707692578558276,43.778808000106835,51.08381736730462,0.17576034724728373,0.2435156926648574,0.4079520065881823,-3.0667418420928882,13.258950622947557,1.3899993896484375,0.9726036900148429,-0.26649894714356037,-3.4678301901249498,2.934832295837829,-1.8671645686342515,1.3341666743471308,-2.0018010711669874,33.22934662744441,-21.092355270491588,1.6006656214906945,12,1.0749988555908274,0.5849990844726634,0.9899978637695384,-2.3300018310546804,0.75,0,-0.03793239513875013,-3.4000017951521917,49.849998474121094,3.4444369092527443,50.54999923706055,1.4554436747920805,49.72000122070313,-0.03793239513875013
6459,2004-12-14,51.1500015258789,51.2599983215332,50.43999862670898,51.20000076293945,1331200.0,0.005306612659111698,8.647375625519011,-0.03623130316039665,42.99065220646429,49.083715249187364,-0.6151196781741035,0.12068083010776576,0.1691652159219288,-3.281520847605414,13.560394532633872,0.8199996948242259,0.6761819205287054,-0.0859985351562571,-3.1751546174130567,3.0031575471005425,-1.6305765762846534,1.4585795059721391,-2.1461655319213833,37.441522355852236,-11.818842714449147,1.5445780411283982,12,0.8049983978271555,0.3149986267089915,0.7199974060058665,-2.6000022888183523,0.22999954223632812,1,-0.028152539559117784,-1.0144903098471634,50.88000106811523,-3.4000017951521917,49.849998474121094,3.4444369092527443,50.54999923706055,-0.028152539559117784
6460,2004-12-15,51.66999816894531,52.06999969482422,51.02999877929688,51.18000030517578,2120000.0,0.010166111975643322,-1.6329106589278592,-9.800106813151885,42.72298619687712,48.0811552733632,-1.3000484918777744,-0.1867931573960817,-0.3477486862631096,-3.7320137038116954,13.995384579077516,1.0400009155273366,0.28588723837840035,0.29299812316894247,-2.5880264039762224,3.1740226503141074,-1.1475141404036435,1.7335103867415285,-2.5430388979187057,38.339191297637385,-4.782074118145914,1.4405122635725838,12,0.2850017547607422,-0.20499801635742188,0.1550006866455078,-3.1199989318847656,0.19000244140625,2,-0.010257379486717566,8.647375625519011,51.1500015258789,-1.0144903098471634,50.88000106811523,-3.4000017951521917,49.849998474121094,-0.010257379486717566
6461,2004-12-16,50.5,51.72000122070313,50.45000076293945,51.5,2476500.0,-0.022643665771377997,-1.3090949444787512,-2.040825223822499,35.947136001247614,46.43425648830315,-0.03145957222101714,1.1251646201902759,0.7802070311599962,-2.513938062264799,14.19446059728329,1.270000457763679,-0.31758414963512394,-0.9305000305175781,-3.696744384438759,1.8357443234036026,-2.3136222074781685,0.45262214644301224,-1.2523799174456798,17.667844999275477,-19.694847592325683,1.3831221769605904,12,1.4549999237060547,0.9650001525878906,0.13249969482421875,-1.460000991821289,1.8699989318847727,3,0.031287164971379955,-1.6329106589278592,51.66999816894531,8.647375625519011,51.1500015258789,-1.0144903098471634,50.88000106811523,0.031287164971379955
6462,2004-12-17,50.45000076293945,50.72000122070313,49.75,49.75,3356400.0,-0.0009900839021890206,-1.7714290385338702,-0.7000007629394531,36.42856364347284,44.35464028885514,-0.024830827455140536,1.2295394754369937,0.7812356093627741,-2.4223701769562354,15.21864485047659,0.9700012207031321,-0.583862558912088,-0.974999237060544,-3.7489577639154703,1.7989592897943822,-2.361978500488007,0.4119800263669191,-1.0841330850879771,36.965014620534056,3.4671355763428195,1.3869792634274631,12,1.5049991607666016,1.404998779296875,-0.06750106811523438,-1.4050006866455078,2.6399993896484375,4,0.03944495210456722,-1.3090949444787512,50.5,-1.6329106589278592,51.66999816894531,8.647375625519011,51.1500015258789,0.03944495210456722
6463,2004-12-20,50.83000183105469,51.0,50.38999938964844,50.459999084472656,2332400.0,0.007532231166870185,-1.392149236315766,0.528574776159258,35.331516645560484,42.23815454890376,-0.3998496546498629,0.8323572837966964,0.3576041786376578,-2.755935504947729,15.892627185012847,0.6100006103515625,-0.5804709376421471,-0.5569982528686523,-3.34223890068332,2.2282423949460153,-1.9496185767759897,0.835622071038685,-1.3482515098120018,46.55180918618685,18.80731444579458,1.3926203239073351,12,1.1249980926513672,1.0249977111816406,-0.44750213623046875,-1.6450023651123047,3.5699996948242116,0,0.02360804456058574,-1.7714290385338702,50.45000076293945,-1.3090949444787512,50.5,-1.6329106589278592,51.66999816894531,0.02360804456058574
6464,2004-12-21,51.13000106811523,51.29999923706055,50.79999923706055,51.0,1244900.0,0.005902011140146213,1.1276713173764477,0.35135162999771263,46.043967974968815,41.65331890395706,-0.5596023664280523,0.4698110013530865,0.030423348661507532,-3.013510274407281,16.2747558424211,0.5,-0.6169837935642448,-0.20199909210205647,-2.9604630636055234,2.5564648794014104,-1.5812310778537864,1.1772328936496734,-1.5346857563491554,59.4828124845847,27.523809791163067,1.3792319857517323,12,1.1999988555908274,0.7249984741211009,-0.8600015640258718,-1.6000022888183523,3.0399971008300852,1,0.009778994515057926,-1.392149236315766,50.83000183105469,-1.7714290385338702,50.45000076293945,-1.3090949444787512,50.5,0.009778994515057926
6465,2004-12-22,50.29999923706055,51.4000015258789,49.95000076293945,51.18000030517578,2005800.0,-0.01623316670674335,1.1969650118053137,-6.769183368056944,52.83733267397891,41.97372799339109,0.40378674609745246,1.174970973322047,0.8349664638167695,-2.14228631331747,16.02642425495085,1.450000762939446,-0.7238618399970704,-0.9145008087158217,-3.6365398782962473,1.8075382608646038,-2.275520343506038,0.4465187260743946,-0.5933902345815554,27.91872569826334,-6.227283781047863,1.3610195347902139,12,2.030000686645508,1.5550003051757812,-0.029999732971191406,-0.37999916076660156,4.119998931884766,2,0.02147120969057492,1.1276713173764477,51.13000106811523,-1.392149236315766,50.83000183105469,-1.7714290385338702,50.45000076293945,0.02147120969057492
6466,2004-12-23,50.63999938964844,50.97999954223633,50.33000183105469,50.33000183105469,928900.0,0.006759446476042541,-3.1935666469777515,-0.35226952537420836,49.52766712346961,42.84540338512739,0.0870499134026943,0.6659149175910954,0.507105640895773,-2.4477700262627735,15.610754342825023,0.6800003051757812,-0.7632790213379508,-0.44550056457519815,-3.0071737380418,2.1161726088914037,-1.726337151308499,0.8353360221581028,-0.8243225702707804,53.93930706666258,18.541610527476436,1.2808365867333011,12,0.14500045776367188,1.2150001525878906,-0.36999988555908203,-0.7199993133544922,4.5,3,0.024091651568078687,1.1969650118053137,50.29999923706055,1.1276713173764477,51.13000106811523,-1.392149236315766,50.83000183105469,0.024091651568078687
6467,2004-12-27,49.54999923706055,50.63999938964844,49.54999923706055,50.52000045776367,1214300.0,-0.021524489844498396,-1.2474201667453202,-3.129060838747785,44.11057675775324,42.88226658042144,1.26281885362242,1.5071249946260181,1.566203586164022,-1.3060889362029613,14.450510508387914,1.0900001525878906,-0.7705329595083299,-1.328500747680664,-3.6630321103897714,1.0060306150284433,-2.495766429035214,-0.16123506632611395,5.6100006103515625,0.0,-34.96315807011894,1.1672656813545526,12,1.260000228881836,2.405000686645508,0.7200002670288086,0.37000083923339844,6.069999694824226,0,0.056912204606353045,-3.1935666469777515,50.63999938964844,1.1969650118053137,50.29999923706055,1.1276713173764477,51.13000106811523,0.056912204606353045
6468,2004-12-28,50.31000137329102,50.5,49.5,49.56000137329102,1452800.0,0.015338085730222106,-1.2988433172853098,-0.773194903256253,52.675391029156394,43.95834867183167,0.4620486933047019,0.5235106893866615,0.7628611474382936,-1.989507148627844,13.629235426432151,1.0,-0.8020825210146967,-0.4094985961913977,-2.4034528122279752,1.5844556198451798,-1.40647570420969,0.5874785118268946,4.737798461914053,42.63161698864077,4.731951064144951,0.9969771080182893,12,0.47499847412108664,1.644998550415032,-0.04750156402588601,-0.24500274658203836,5.05999755859375,1,0.055257378322647766,-1.2474201667453202,49.54999923706055,-3.1935666469777515,50.63999938964844,1.1969650118053137,50.29999923706055,0.055257378322647766
6469,2004-12-29,50.61000061035156,50.93000030517578,50.15999984741211,50.349998474121094,1274500.0,0.005963013891305602,-1.4062537252938512,0.3466695149739583,55.19252871260859,45.34385339580184,0.08649028447800333,-0.05081140647492788,0.4575757060949641,-2.1888447985130455,12.836202723426544,0.7700004577636719,-0.6619484565586262,0.06300067901611328,-1.1633090562145227,1.2893104142467493,-0.5501541885992083,0.6761555466314348,4.215887231445308,58.421037837751236,19.690585309126313,0.6131548676153192,12,0.0,1.3449993133544922,-0.21000099182128906,-0.4100017547607422,4.520000457763665,2,0.07488640327643359,-1.2988433172853098,50.31000137329102,-1.2474201667453202,49.54999923706055,-3.1935666469777515,50.63999938964844,0.07488640327643359
6470,2004-12-30,50.540000915527344,50.7599983215332,50.20000076293945,50.5,947500.0,-0.0013831198178231308,1.3333439298089456,0.15384841104492503,49.93599027032571,46.89817053681051,-0.023084336953068885,-0.08852415525751667,0.5187877112684447,-2.0322584335074083,13.301386223992735,0.55999755859375,-0.618993914990682,0.05850086212158345,-1.0037368994951663,1.1207386237383332,-0.4726180186867879,0.5896197429299548,4.07285141259765,70.27035386483081,34.10034805694785,0.5311188808083748,12,-0.09000015258789062,1.414999008178711,0.009999275207519531,-0.3250007629394531,3.6899986267089844,3,0.07182424194026349,-1.4062537252938512,50.61000061035156,-1.2988433172853098,50.31000137329102,-1.2474201667453202,49.54999923706055,0.07182424194026349
6471,2004-12-31,50.56999969482422,51.0,50.4000015258789,50.540000915527344,853400.0,0.0005935650722883601,-2.8709883835399355,0.7499523173755483,55.042025786073474,48.966332997099464,-0.0470581075841352,-0.0651571844854999,0.43632517823988337,-1.9779701428209506,13.173127304748883,0.5999984741211009,-0.5871985410281582,0.05249958038329794,-0.9675908077142807,1.0725899684808766,-0.45754561366548785,0.5625447744320837,3.8383385401757764,71.33331298828125,31.405522862720936,0.5100451940487882,12,-0.11999893188476562,1.385000228881836,0.36999988555908203,-0.2350006103515625,4.209999084472663,4,0.07613206441278941,1.3333439298089456,50.540000915527344,-1.4062537252938512,50.61000061035156,-1.2988433172853098,50.31000137329102,0.07613206441278941
6472,2005-01-03,48.27999877929688,50.56999969482422,48.27999877929688,50.56999969482422,3083600.0,-0.04528378345554385,-1.0000000000000062,-76.33646998982682,34.52379168295866,48.876585779032595,2.1263674544209508,2.1433506585604434,2.625215942464841,0.397748700397095,13.034834285355707,2.2900009155273366,-0.6554658941739504,-2.1160013198852496,-3.538888466101753,-0.6931141736687465,-2.8274448929934977,-1.4045577467770016,5.932005926303113,0.0,-39.09072093299899,0.7114435731082508,1,1.5600013732910085,3.44000053405761,2.7275009155273366,2.055000305175774,6.620002746582017,0,0.14208783727834762,-2.8709883835399355,50.56999969482422,1.3333439298089456,50.540000915527344,-1.4062537252938512,50.61000061035156,0.14208783727834762
6473,2005-01-04,47.88999938964844,48.91999816894531,47.81000137329102,48.70000076293945,3543600.0,-0.00807786660126597,-1.288659307296335,0.3537122486715208,30.868524526453527,47.19042539586423,2.297027202757711,2.451095973634665,2.9210285493735313,0.8810100408550738,13.346201059539425,1.1099967956542898,-0.5533205828641741,-2.3740007400512724,-4.1821979386395896,-0.5658035414629552,-3.278099339345431,-1.4699021407571138,5.966084960373372,2.507775887036862,-35.27173628233018,0.9040985992941601,1,1.7150020599365234,3.595001220703125,3.3800010681152344,2.460000991821289,9.069999694824219,1,0.1614115606755926,-1.0000000000000062,48.27999877929688,-2.8709883835399355,50.56999969482422,1.3333439298089456,50.540000915527344,0.1614115606755926
6474,2005-01-05,47.72999954223633,48.04999923706055,47.45000076293945,47.6500015258789,3326600.0,-0.003340986624583153,-1.4999960263532255,-0.09876281571276727,25.85785110058221,44.192705221042374,2.150126345674707,2.5753807178738697,2.969500606581633,1.1184807574784372,13.43470115549418,0.5999984741210938,-0.46390824242141093,-2.4275005340576143,-4.558059610958885,-0.29694145715634335,-3.4927800725082534,-1.3622209956069753,5.6423981696470165,7.887291252736106,-28.589532954465902,1.0652795384506366,1,1.4950008392333984,3.575000762939453,3.5400009155273438,2.6200008392333984,9.740001678466804,2,0.16006703253553978,-1.288659307296335,47.88999938964844,-1.0000000000000062,48.27999877929688,-2.8709883835399355,50.56999969482422,0.16006703253553978
6475,2005-01-06,48.5,49.11000061035156,47.54999923706055,47.599998474121094,3606200.0,0.016132421226660476,-2.1200027465820312,11.250298030612706,37.11340560937311,42.8133428305872,1.2269740887902572,1.8016668930788668,2.065928639671071,0.42897979251377905,12.87831402244602,1.5600013732910156,-0.3774725034655262,-1.5965000152587905,-3.8463220204351956,0.6533219899176146,-2.7214110178469895,-0.4715890126705915,4.280158016988956,29.57744965404449,-8.895295194165097,1.1249110025882016,1,0.7250003814697266,2.8050003051757812,2.770000457763672,2.2900009155273438,9.099998474121094,3,0.13670105295082946,-1.4999960263532255,47.72999954223633,-1.288659307296335,47.88999938964844,-1.0000000000000062,48.27999877929688,0.13670105295082946
6476,2005-01-07,48.18999862670898,48.849998474121094,47.54999923706055,48.5,1857700.0,-0.006391780892598398,1.574260193001341,-0.3444453863434148,35.91021862674771,41.90219192714215,1.2883823352974915,2.0298700734200352,2.3095047263592505,0.8355801067515287,12.690443079054686,1.2999992370605469,-0.48775190737700314,-1.788501358032235,-4.181195341477,0.60419262541253,-2.984848349754614,-0.5921543663098561,4.057143664875028,23.717888368714842,-14.328187959139147,1.196346991722382,1,1.0350017547607493,3.115001678466804,3.370001792907722,2.865001678466804,9.39000320434571,4,0.12533722945946968,-2.1200027465820312,48.5,-1.4999960263532255,47.72999954223633,-1.288659307296335,47.88999938964844,0.12533722945946968
6477,2005-01-10,48.52999877929688,49.59000015258789,48.5,49.0,2429900.0,0.007055409053269068,-3.113217596591236,1.5161262536146596,35.588959372057175,40.003699520797795,0.881140703041595,1.6716128616226982,1.9604650635964234,0.5822033194556013,11.987004650059433,1.4000015258789134,-0.6148676350911728,-1.3825012207031193,-3.861388896198598,1.0963864547923592,-2.621945058450855,-0.14305738295538362,3.23742935942267,50.467211419852454,12.939503753302759,1.239443837747739,1,0.6950016021728445,2.775001525878899,2.9025020599365163,2.525001525878899,11.060001373291009,0,0.12878632098103981,1.574260193001341,48.18999862670898,-2.1200027465820312,48.5,-1.4999960263532255,47.72999954223633,0.12878632098103981
6478,2005-01-11,48.95000076293945,49.02000045776367,48.18999862670898,48.56000137329102,1996500.0,0.008654481644490453,2.1320895952093317,-0.8297837802740056,36.54321813270244,37.931553900808225,0.27707201814174454,1.1590305756986723,1.5158077296800627,0.24911261242402816,11.29141113527051,0.8300018310546946,-0.7385443728990992,-0.8659992218017578,-3.3365542805657356,1.60455583696222,-2.1012767511837467,0.36927830758023106,2.385684638202086,70.0934779353569,33.88296283775554,1.2352775293819886,1,0.27499961853027344,2.354999542236328,2.4825000762939453,2.125,8.700000762939446,1,0.12155261839023823,-3.113217596591236,48.52999877929688,1.574260193001341,48.18999862670898,-2.1200027465820312,48.5,0.12155261839023823
6479,2005-01-12,49.709999084472656,49.93000030517578,48.5099983215332,48.97000122070313,1790700.0,0.015526012455317595,1.406782400672421,1.8974333894127478,46.32627669990314,37.53047461520571,-0.6973511410937903,0.3010546995591099,0.7304503863023939,-0.43032875014679917,10.518482836081283,1.4200019836425781,-0.7128656558081587,-0.034000778198240766,-2.4234643447253745,2.355462788328893,-1.2287325614618112,1.1607310050653297,1.2371178528486766,90.756255379442,51.28698356512868,1.1947317832635669,1,-0.4849987030029297,1.595001220703125,1.7225017547607422,1.3650016784667969,9.690002441406243,2,0.14584590894238425,2.1320895952093317,48.95000076293945,-3.113217596591236,48.52999877929688,1.574260193001341,48.18999862670898,0.14584590894238425
6480,2005-01-13,51.13999938964844,51.4900016784668,49.95000076293945,49.9900016784668,3410500.0,0.028766854385689378,-1.5040674612404903,1.5540554473003356,52.74122724462659,37.27483033282273,-2.2722417271499538,-1.2339530595113146,-0.6598134055018576,-1.757545827109439,9.67355714323592,1.7800025939941406,-0.8009596097726899,1.42249946594238,-0.8874605206379087,3.7324594525226686,0.2675194726522321,2.577479459232528,-3.6899986267089844,91.11669868170341,51.26867670951699,1.1549799932901446,1,-1.6699981689453125,0.16500091552734375,0.29250144958496094,-0.06499862670898438,8.080001831054695,3,0.12377790196720229,1.406782400672421,49.709999084472656,2.1320895952093317,48.95000076293945,-3.113217596591236,48.52999877929688,0.12377790196720229
6481,2005-01-14,52.08000183105469,52.08000183105469,51.0,51.599998474121094,3030000.0,0.018380963093959757,3.4999761583088294,0.41739505415222333,64.10257064521929,40.56136132862947,-3.3252059635520794,-2.1602749595241164,-1.5725155830388147,-2.5841040035524685,9.25425295434868,1.0800018310546875,-0.9229795443307722,2.2835018157959013,-0.23756251736217848,4.804566148953981,1.0229696492168614,3.544033982374941,-4.549201049804687,100.0,52.834873213867155,1.2605321665790394,1,-2.315000534057617,-0.7750015258789062,-0.7600011825561523,-1.0050010681152344,7.989997863769531,4,0.10599071522641346,-1.5040674612404903,51.13999938964844,1.406782400672421,49.709999084472656,2.1320895952093317,48.95000076293945,0.10599071522641346
6482,2005-01-18,52.43999862670898,52.9900016784668,51.95000076293945,52.81000137329102,2478900.0,0.0069123806259090426,1.8493044741490128,-0.7708336644679625,62.427055596655094,44.067864780874075,-3.389491574437635,-2.491270767852342,-1.911426946397249,-2.8301259088109774,9.39337093918858,1.0400009155273438,-0.981181007843837,2.5439987182617116,-0.2300502936856006,5.318047730209024,1.1569742122880555,3.9310232242353678,-4.727229803466791,88.5416103734267,39.11749421040458,1.3870245059736566,1,-2.2199974060058523,-1.134998321533196,-1.1799983978271413,-1.3649978637695241,8.5,1,0.09801684475498407,3.4999761583088294,52.08000183105469,-1.5040674612404903,51.13999938964844,1.406782400672421,49.709999084472656,0.09801684475498407
6483,2005-01-19,52.02999877929688,52.5,51.91999816894531,52.4000015258789,1694900.0,-0.007818456486443748,1.0350952336336015,0.9999999999999232,58.17971266716772,47.659182732716914,-2.6043499307263076,-2.0941276815072527,-1.5043363163472492,-2.3115296363837174,9.400950016849668,0.5800018310546875,-1.1025440849272314,2.0739990234375085,-0.8337943008195552,4.981792347694572,0.6201023613089731,3.527895685566044,-4.000595984741217,78.57137991461232,29.034258760949655,1.4538966621285323,1,-1.7599983215332102,-1.809997558593757,-0.31999874114990945,-0.5649986267089915,10.69000244140625,2,0.14530081781011273,1.8493044741490128,52.43999862670898,3.4999761583088294,52.08000183105469,-1.5040674612404903,51.13999938964844,0.14530081781011273
6484,2005-01-20,51.63000106811523,52.0,50.81999969482422,51.54999923706055,1947800.0,-0.007687828571328326,1.8780505959303677,-0.21621955997277092,56.04883660179417,49.76311950965259,-1.7801621148503912,-1.7441753761234438,-1.057473770253587,-1.8105458588615235,8.979640517695941,1.2099990844726634,-0.8491825207994879,1.6490013122558551,-1.3094476373789306,4.607450261890641,0.16977683743846228,3.128225787073248,-3.3029623405248927,55.263151290345824,8.003770737280966,1.4792244748173933,1,-1.3600006103515554,-1.4099998474121023,0.07999897003174539,-0.16500091552733664,11.25,3,0.1165988830761695,1.0350952336336015,52.02999877929688,1.8493044741490128,52.43999862670898,3.4999761583088294,52.08000183105469,0.1165988830761695
6485,2005-01-21,51.38000106811523,52.38000106811523,51.29999923706055,52.1500015258789,2300200.0,-0.004842145938950826,-1.3225742939765168,-9.624785428190823,54.3878733123683,51.81619225249932,-1.2054362874888724,-1.4852661550074728,-0.7270859188141756,-1.4601479445209335,9.149836003464195,1.0800018310546804,-0.5056978942695878,1.345001220703118,-1.6767138620380138,4.3667163034442495,-0.16585632066744438,2.85585876207368,-2.773184563472306,25.80649130794742,-17.64729565357292,1.5108575413705654,1,-0.7900009155273366,-1.1599998474121023,0.3299989700317454,0.08499908447266336,9.66999816894532,4,0.1560918702031835,1.8780505959303677,51.63000106811523,1.0350952336336015,52.02999877929688,1.8493044741490128,52.43999862670898,0.1560918702031835
6486,2005-01-24,51.86000061035156,52.47999954223633,51.7599983215332,52.099998474121094,1843200.0,0.009342147377536802,-2.272714662227771,0.3116853520666234,74.12400751012271,56.09786426783994,-1.240556907077,-1.9701927379075244,-1.1558914349140252,-1.8453597592219282,9.347793237757044,1.0999984741211009,-0.06308794144474916,1.764000701904294,-1.3567719043823132,4.884773308190901,0.2036143987609904,3.3243870050475977,-2.990192995279209,47.92626566090009,-0.9818272249111786,1.5603863031433043,1,-1.2700004577636719,-1.6399993896484375,-0.15000057220458984,-0.3950004577636719,10.119998931884766,0,0.14192056544022624,-1.3225742939765168,51.38000106811523,1.8780505959303677,51.63000106811523,1.0350952336336015,52.02999877929688,0.14192056544022624
6487,2005-01-25,52.36999893188477,52.63999938964844,51.81000137329102,52.29999923706055,2410900.0,0.009834136435228125,1.7213022487930327,-0.2916679912261478,79.70823119907513,60.89397683077024,-1.2835469994602633,-2.380121487876586,-1.6048125775195388,-2.280912507496005,10.081393830109016,0.8299980163574148,0.24763246934234218,2.1329990386962976,-1.135241685453451,5.401239762846046,0.49887867662142327,3.767119400771172,-3.2529796730087526,85.16480752543521,29.132115004767684,1.634120362074873,1,-1.6199989318847727,-2.1499977111816477,-0.6599988937378001,-0.9049987792968821,11.130001068115227,1,0.14703076035870222,-2.272714662227771,51.86000061035156,-1.3225742939765168,51.38000106811523,1.8780505959303677,51.63000106811523,0.14703076035870222
6488,2005-01-26,53.09000015258789,53.29999923706055,52.36000061035156,52.63999938964844,3382700.0,0.013748352785715845,1.1609190362396684,6.428610354222781,83.08642975351394,64.97843828117144,-1.5137144517930423,-3.0368756882923407,-2.2898949751810846,-2.920727251548861,11.010406103370691,0.9399986267089844,0.6493156080277203,2.7140003204345717,-0.7949206233314001,6.222921264200544,0.9595398485515858,4.468460792317558,-3.7406019485364226,91.53229341795401,28.194654027000404,1.754460471882987,1,-1.4650001525878906,-2.7150001525878906,-1.1850004196166992,-1.625,12.60000228881836,2,0.14786209176039034,1.7213022487930327,52.36999893188477,-2.272714662227771,51.86000061035156,-1.3225742939765168,51.38000106811523,0.14786209176039034
6489,2005-01-27,54.4000015258789,54.68000030517578,52.9000015258789,53.08000183105469,2836400.0,0.02467510584904664,-1.1190457809001682,2.9333276819395424,84.14352976082193,68.46758300519315,-2.333912036866508,-4.267160902920601,-3.5116392609758904,-4.143068536013793,11.96557332503945,1.779998779296882,1.1009556455903038,3.8345016479492102,-0.10995821956440466,7.778961515462825,1.8622717141924028,5.806731581706018,-4.7345552391867045,91.71601506466341,23.112064641989377,1.9722299337568072,1,-1.6500015258788991,-3.335000991821282,-2.4950017929077077,-2.9350013732910085,10.069999694824212,3,0.15294116657085532,1.1609190362396684,53.09000015258789,1.7213022487930327,52.36999893188477,-2.272714662227771,51.86000061035156,0.15294116657085532
6490,2005-01-28,54.16999816894531,54.5099983215332,53.5,54.13000106811523,2371600.0,-0.004228002766216266,1.8055610009377832,0.03030084096755171,84.92989826435766,70.78173051843073,-1.8203308287502864,-3.9539864583877744,-3.1777903970652375,-3.824575204884468,12.972358970250147,1.0099983215332031,1.5514088122046559,3.4229984283447266,-0.8378895702915017,7.683886426980955,1.2925544290266089,5.553442427662844,-4.003096480404757,82.53418528181057,7.911549693820589,2.1304439993181146,1,-1.4199981689453125,-3.1049976348876953,-2.077498435974121,-2.704998016357422,10.180000305175795,4,0.16079016417916736,-1.1190457809001682,54.4000015258789,1.1609190362396684,53.09000015258789,1.7213022487930327,52.36999893188477,0.16079016417916736
6491,2005-01-31,54.41999816894531,54.790000915527344,53.02999877929688,53.86000061035156,2274300.0,0.004615100765192892,1.707689237883952,14.000953743440526,84.76976706480035,73.26425401489132,-1.903688866862879,-4.1115676186976415,-3.3375968521162775,-3.9818170843974414,13.739439967793224,1.7600021362304616,1.8917235680807778,3.4804985046386747,-1.0837909155002237,8.044787924777573,1.198353794569222,5.7626432147081275,-3.8017866187412324,87.58379854299021,9.49647148025035,2.28214471006945,1,-1.6149978637695312,-3.299997329711914,-2.327498435974121,-2.954998016357422,8.430000305175781,0,0.1218302332082517,1.8055610009377832,54.16999816894531,-1.1190457809001682,54.4000015258789,1.1609190362396684,53.09000015258789,0.1218302332082517
6492,2005-02-01,55.13999938964844,55.75,54.40999984741211,54.43000030517578,2475300.0,0.013230452865284903,-2.573333740234375,1.2678610354223434,85.29075429653642,76.27659197371007,-2.4590090068525754,-4.523190106948633,-3.9936073405424537,-4.620377857573189,14.717844598867103,1.3400001525878906,2.104618828996081,3.85749969482422,-0.8925424688177515,8.607541858466192,1.482478613003238,6.232520776645202,-4.0211731156055635,82.0058784607975,2.7872822424425863,2.375021081820985,2,-1.8549995422363281,-3.539999008178711,-3.8199996948242188,-3.674999237060547,5.630001068115234,1,0.12404788226878316,1.707689237883952,54.41999816894531,1.8055610009377832,54.16999816894531,-1.1190457809001682,54.4000015258789,0.12404788226878316
6493,2005-02-02,55.61999893188477,55.68000030517578,54.95000076293945,54.9900016784668,2420000.0,0.008705106049138767,-1.0563393902923888,0.8873212194152322,84.8056459305636,79.47179301024,-2.655463892109587,-4.631862586953353,-4.435924182984657,-5.01004985144683,15.486935396898,0.7299995422363281,2.15163993762571,3.9509992599487376,-0.8937694718630738,8.795767991760549,1.528614894042832,6.373383625854643,-3.8528083362079,95.43855657132175,16.949079002888226,2.422384365905906,2,-2.0949993133544993,-4.019998550415046,-4.237499237060554,-4.154998779296882,5.880001068115227,2,0.14167567816327176,-2.573333740234375,55.13999938964844,1.707689237883952,54.41999816894531,1.8055610009377832,54.16999816894531,0.14167567816327176
6494,2005-02-03,55.36999893188477,55.599998474121094,54.47999954223633,55.0099983215332,1938700.0,-0.00449478613450105,1.731705728560928,0.5714320314865322,78.93295996969124,82.19902486105366,-2.0329393780663736,-3.984429597813808,-4.171001819220876,-4.675687850778836,15.949400496209275,1.1399993896484446,2.2025655654215583,3.3189992904663157,-1.4217350136195037,8.059733594552135,0.948632138423406,5.689366442509225,-3.045215019602665,86.02937876560962,8.759713101006,2.3703671520429093,2,-1.6149997711181712,-3.769998550415046,-3.9999990463256907,-3.904998779296882,6.930000305175774,3,0.1863825845873135,-1.0563393902923888,55.61999893188477,-2.573333740234375,55.13999938964844,1.707689237883952,54.41999816894531,0.1863825845873135
6495,2005-02-04,55.13000106811523,55.56000137329102,54.9000015258789,55.47999954223633,2101100.0,-0.004334438656298123,1.5882238544736325,-0.9722163353537071,73.07110980042941,82.08203622664328,-1.346681660793898,-3.3963961656886212,-3.9321027118281293,-4.354421843877397,17.16607395923901,0.6599998474121236,2.3368135378476182,2.7475013732910085,-1.8734343692269917,7.368437115809009,0.4370335020320084,5.057969244550009,-2.325686903552615,77.20593185158559,2.695360419749875,2.310467871259,2,-1.3500003814697195,-3.5300006866455007,-3.8475008010864187,-3.6650009155273366,6.30999755859375,4,0.16941773937294058,1.731705728560928,55.36999893188477,-1.0563393902923888,55.61999893188477,-2.573333740234375,55.13999938964844,0.16941773937294058
6496,2005-02-07,54.22999954223633,55.5099983215332,53.7400016784668,55.13999938964844,2641800.0,-0.016325077243639297,1.1454534525370084,2.6000108991825086,62.51748624841947,80.1719534543482,-0.08397208371809484,-2.12989243858253,-3.06205629785363,-3.3671819185602274,18.093538458266583,1.7699966430664062,2.519443140525432,1.5454998016357422,-2.6956292393364194,5.786628842607904,-0.5750647188503422,3.6660643221218265,-1.0132893607124842,24.378023529679698,-46.36010848104752,2.1205645204860817,2,-0.17499923706054688,-2.6299991607666016,-3.027499198913574,-2.7649993896484375,7.220001220703125,0,0.1866125579441127,1.5882238544736325,55.13000106811523,1.731705728560928,55.36999893188477,-1.0563393902923888,55.61999893188477,0.1866125579441127
6497,2005-02-08,54.77999877929688,54.849998474121094,53.68999862670898,54.0,1314400.0,0.010141973846637953,1.5217438176902947,-0.8571416594355163,68.8614516778909,78.59140033483456,-0.28626577178345514,-2.305872815424273,-3.651388956439142,-3.83112806430411,19.39299501084105,1.1599998474121165,2.776717367688498,1.7829990386962962,-2.072747098640633,5.6387451760332254,-0.14487402997216492,3.7108721073647573,-1.2086280231863782,54.77383081544409,-14.354910325010515,1.927873068668463,2,-0.454998016357429,-3.1799983978271555,-3.577498435974128,-3.3149986267089915,7.800003051757805,1,0.1473165365946325,1.1454534525370084,54.22999954223633,1.5882238544736325,55.13000106811523,1.731705728560928,55.36999893188477,0.1473165365946325
6498,2005-02-09,54.9000015258789,55.56999969482422,54.20000076293945,54.77999877929688,1566600.0,0.0021906306910575157,-1.1406253725293851,0.1538499158808834,73.3238065748782,77.3892088697297,-0.13691762805264318,-2.063033781779147,-3.803694166253848,-3.880750770420285,20.869660334398205,1.3699989318847656,2.8543596192212775,1.605501747131342,-1.830845347177366,5.04184884144005,-0.11267180002301558,3.3236752942856995,-1.2100028991699219,63.35094219035518,-7.220575940345576,1.7181735471543542,2,-0.5100021362304616,-3.3000011444091726,-4.120001792907708,-3.4350013732910085,8.229999542236328,2,0.10692165334672632,1.5217438176902947,54.77999877929688,1.1454534525370084,54.22999954223633,1.5882238544736325,55.13000106811523,0.10692165334672632
6499,2005-02-10,56.959999084472656,57.09000015258789,55.22000122070313,55.43000030517578,1729200.0,0.037522723157352056,1.0893832127832705,12.74969801004665,81.63262922930605,77.02284564361284,-2.006607159420348,-3.7439865750484813,-5.891098448473443,-5.860070087841152,22.374659015014885,2.1899986267089915,2.909265374367152,3.302999305725095,-0.07025155041670672,6.676250161866896,1.6163738776541976,4.989624733795992,-3.270000457763679,96.17644088904846,19.118645975139444,1.6866254280709008,2,-1.8999996185302734,-4.689998626708984,-6.4149980545043945,-5.494998931884766,5.670001983642571,3,0.07970507353405054,-1.1406253725293851,54.9000015258789,1.5217438176902947,54.77999877929688,1.1454534525370084,54.22999954223633,0.07970507353405054
6500,2005-02-11,57.47000122070313,57.9900016784668,56.47000122070313,56.959999084472656,2060800.0,0.00895368933335372,-1.0402719959856113,0.3333349955121219,81.69489684376046,76.68119339683062,-2.234229431720486,-3.958394661555353,-6.351900207126995,-6.310677702539081,23.229815634157898,1.5200004577636648,2.8880827923534724,3.4965013504028377,-0.06497806532976114,7.057980766135437,1.7157616425365418,5.277241058269134,-3.270000457763679,87.90697468107398,6.868289987615768,1.7807397078662983,2,-1.6300010681152415,-4.70000076293946,-7.205000877380378,-6.165000915527351,4.340000152587891,4,0.08404381266338734,1.0893832127832705,56.959999084472656,-1.1406253725293851,54.9000015258789,1.5217438176902947,54.77999877929688,0.08404381266338734
6501,2005-02-14,57.599998474121094,57.9000015258789,57.29999923706055,57.709999084472656,2487500.0,0.002262001925469548,1.4489614797745882,-0.215686567834006,80.87365072616568,76.19040411123387,-2.0849623093618277,-3.851091361603906,-6.365696256123158,-6.372576648030332,23.834608895751842,0.6000022888183523,2.7498411901257853,3.350498771667482,-0.44124526222556426,7.142242805560528,1.4546267547209553,5.2463707886140085,-2.71779754638672,90.93016447543516,9.983239486624342,1.8958720169465246,2,-1.7599983215332031,-4.829998016357422,-7.33499813079834,-6.2949981689453125,2.1000022888183594,0,0.06666667108182556,-1.0402719959856113,57.47000122070313,1.0893832127832705,56.959999084472656,-1.1406253725293851,54.9000015258789,0.06666667108182556
6502,2005-02-15,57.58000183105469,57.86999893188477,56.93999862670898,57.849998474121094,1777300.0,-0.0003471639513218383,5.000049222287669,2.454501317797198,78.89318799190322,75.5334643402716,-1.8801730683523346,-3.611434647284952,-6.255059586084137,-6.2824695832477815,23.92355871933853,0.9300003051757955,2.6304119670801214,3.0735019683837876,-0.8945083251787693,7.041512261946345,1.0894968216025092,5.057507115165066,-2.1383967681884783,89.18206468678223,9.178620690717835,1.9840051467812785,2,-1.7400016784667969,-4.490001678466797,-7.315001487731934,-6.275001525878906,2.079998016357422,1,0.06721081640878923,1.4489614797745882,57.599998474121094,-1.0402719959856113,57.47000122070313,1.0893832127832705,56.959999084472656,0.06721081640878923
6503,2005-02-16,59.59000015258789,59.66999816894531,57.63000106811523,58.0099983215332,3061800.0,0.03490792389049813,1.3448271326157097,-5.851931391110232,80.63754555006648,75.7228627380911,-3.6518338971035007,-5.297628935988257,-8.14338988789521,-8.21602513869206,24.319359359787924,2.089996337890625,2.5580758622910196,4.705500221252443,0.31315068645872657,9.097849756046159,2.5093254538555883,6.901674988649297,-3.6896836989135764,98.20229053440087,18.867430652790404,2.1961747673968564,2,-2.910001754760742,-5.660001754760742,-9.324999809265137,-8.28499984741211,-0.09000015258789062,2,0.05017623209952182,5.000049222287669,57.58000183105469,1.4489614797745882,57.599998474121094,-1.0402719959856113,57.47000122070313,0.05017623209952182
6504,2005-02-17,57.6500015258789,59.81000137329102,57.52999877929688,59.45000076293945,2752500.0,-0.03255577482365124,-1.235291477724292,-1.1392387031975864,67.09236670284005,75.05855794947006,-1.5135735830597952,-3.0393306911122338,-6.080158315894629,-6.204979198489639,25.57888012738998,2.2800025939941406,2.3751121684319685,2.464501571655269,-1.8123567074583633,6.741359850768902,0.3260724320984565,4.602930711212082,-0.9957487291503853,35.32934884034308,-41.7997130828251,2.138429139556816,2,-0.9000015258788991,-3.4900016784667898,-7.385001182556145,-6.345001220703118,0.8999977111816477,3,0.09505636421841857,1.3448271326157097,59.59000015258789,5.000049222287669,57.58000183105469,1.4489614797745882,57.599998474121094,0.09505636421841857
6505,2005-02-18,59.4000015258789,59.68999862670898,57.68000030517578,57.70000076293945,2444900.0,0.030355593298890593,-1.3103406696760278,-0.9444452686077756,71.31852088939976,76.03645068735675,-2.899041859557947,-4.382372008956388,-7.6795361320535775,-7.888522587761422,26.70735525936371,2.039997100830078,2.219300326764923,3.8135015487670856,-0.4649360871584278,8.091939184692599,1.6742827308043289,5.952720366729842,-2.114599013837882,85.71430470230726,9.49841992068093,2.1392188179627567,2,-2.650001525878899,-4.520000457763665,-9.135001182556145,-8.095001220703118,-0.010002136230461645,4,0.05437709527379564,-1.235291477724292,57.6500015258789,1.3448271326157097,59.59000015258789,5.000049222287669,57.58000183105469,0.05437709527379564
6506,2005-02-22,59.22000122070313,60.6500015258789,59.0099983215332,59.9000015258789,2923700.0,-0.0030303080900990764,-1.9818074628935922,-0.3999999999999933,68.31240955496766,75.97544600703195,-2.164379503364607,-3.8184828933738046,-7.37465716973059,-7.635571805389738,27.978557624741384,1.640003204345696,2.190620323720026,3.2655012130737404,-0.9286284985185063,7.459630924665987,1.1684363572776206,5.36256606886986,-1.69000244140625,61.45554750116998,-13.44846220533865,2.0970648557961233,2,-1.7950000762939524,-3.4850006103515696,-8.832500457763679,-7.915000915527351,2.009998321533196,1,0.04373522626140103,-1.3103406696760278,59.4000015258789,-1.235291477724292,57.6500015258789,1.3448271326157097,59.59000015258789,0.04373522626140103
6507,2005-02-23,60.06999969482422,60.4000015258789,59.099998474121094,59.099998474121094,1746700.0,0.014353232971969776,-1.6804152902312266,-1.4264717432037008,69.33103545417634,75.5318047713984,-2.4418665478908324,-4.281556601452991,-8.06475863341715,-8.412684678287278,29.230707730316606,1.3000030517578054,2.291124152378252,3.73049964904785,-0.4917503947760338,7.952749692871734,1.6193746271359117,5.8416246709597885,-2.3899993896484375,81.41021408746911,8.727622559454346,2.111125021911942,2,-2.134998321533203,-4.334999084472656,-9.534998893737793,-8.764999389648438,2.670001983642578,2,-0.006159462856075937,-1.9818074628935922,59.22000122070313,-1.3103406696760278,59.4000015258789,-1.235291477724292,57.6500015258789,-0.006159462856075937
6508,2005-02-24,60.93999862670898,60.93999862670898,59.38000106811523,60.099998474121094,2019600.0,0.014483085338848678,2.714279226706572,0.8659784489539017,72.95962266856696,74.56813737576073,-2.642922238596867,-4.778284640615006,-8.794659503649761,-9.209108541301099,30.26823679585597,1.55999755859375,2.590063957499183,4.207998657226554,-0.19784297071425527,8.613840285167363,2.005077843256153,6.410919471196955,-2.6659980773925724,100.0,27.80749227288659,2.2029208139704033,2,-2.2349987030029226,-5.059999465942376,-10.177497863769524,-9.634998321533196,2.3900032043457102,3,-0.021004246933735038,-1.6804152902312266,60.06999969482422,-1.9818074628935922,59.22000122070313,-1.3103406696760278,59.4000015258789,-0.021004246933735038
6509,2005-02-25,62.72000122070313,62.88000106811523,60.9000015258789,60.93999862670898,3112100.0,0.02920910131451837,-1.1290354336764352,2.119050322205656,77.76153360381332,74.1310970157666,-3.9336047317867298,-6.222020735743833,-10.419695985245333,-10.901883748186215,30.923558804983962,1.9799995422363281,2.8738481502884383,5.5720012664794965,0.5633526487086726,10.58064988425032,3.067676957594088,8.076325575364905,-3.9128010559082114,96.92308030890267,24.316945894380396,2.5043243088854115,2,-2.81000137329103,-5.8700008392334055,-12.475000381469734,-11.41500091552735,-0.19000244140625,4,-0.0513393041778234,2.714279226706572,60.93999862670898,-1.6804152902312266,60.06999969482422,-1.9818074628935922,59.22000122070313,-0.0513393041778234
6510,2005-02-28,62.88000106811523,64.19000244140625,61.31000137329102,62.93999862670898,4676200.0,0.0025510179256706955,1.249996274717233,-0.03370644447158992,83.44936746205956,74.41728776419926,-3.6269001724641754,-6.003852312739696,-10.4364390532646,-10.99008475646719,31.738467788800364,2.8800010681152273,3.1656283999444383,5.2965009689330955,-0.11995153585109364,10.712953473717285,2.588274716541001,8.00472722132519,-3.5,74.71041831288873,-3.8311669018482064,2.7082262523920955,2,-2.31500053405761,-5.135000228881829,-12.635000228881829,-11.575000762939446,0.4699974060058665,0,-0.06886135110532476,-1.1290354336764352,62.72000122070313,2.714279226706572,60.93999862670898,-1.6804152902312266,60.06999969482422,-0.06886135110532476
6511,2005-03-01,61.04999923706055,62.95000076293945,60.79999923706055,62.5,3685800.0,-0.029103082060579433,-1.2051289073733178,24.167662767039676,72.06193717425069,73.6582598955712,-1.4036605305299474,-3.849021236044109,-8.443773270864945,-9.113844401006915,32.83456265613609,2.1500015258789062,3.1485723243001544,3.1349990844726534,-2.2777796619833524,8.54777783092866,0.4286097112446541,5.841388457700653,-0.7079978942871179,38.310397702489816,-41.45154593315723,2.7063893732280015,3,-0.18999862670898438,-3.0749988555908203,-10.644998550415039,-9.744998931884766,1.0400009155273438,1,-0.02719082503123771,1.249996274717233,62.88000106811523,-1.1290354336764352,62.72000122070313,2.714279226706572,60.93999862670898,-0.02719082503123771
6512,2005-03-02,61.97999954223633,61.9900016784668,60.27000045776367,60.27000045776367,2342900.0,0.015233420422571031,-1.0116984112112004,-1.179309092918084,73.56857988302443,72.87281926589986,-1.8370723380524723,-4.469463424796864,-9.195337290134233,-9.994443238785678,33.352247622335895,1.720001220703125,3.1323021885760483,3.72299938201904,-1.8144451368916066,9.260443900929687,0.9542771225637168,6.4917216414743635,2.210002899169922,54.05400689817623,-26.63609718571886,2.7687222594553247,3,-1.1199989318847656,-3.9799976348876953,-11.57499885559082,-10.674999237060547,-1.4199981689453054,2,-0.012100677727319264,-1.2051289073733178,61.04999923706055,1.249996274717233,62.88000106811523,-1.1290354336764352,62.72000122070313,-0.012100677727319264
6513,2005-03-03,63.5,63.75,62.41999816894531,62.97999954223633,2823000.0,0.02452404757970128,1.607845557188644,0.3040939977602584,72.58288275282129,73.48287660478667,-3.0665977280282704,-5.65898393389287,-10.527810398648313,-11.454743916337335,34.08343091490629,1.7700004577636719,3.1888280955055066,4.84899978637695,-1.0104269333829734,10.708426506136867,1.9192864264969884,7.778713146256912,0.6116024017333928,82.39790581011187,3.515250793221554,2.9297133598799596,3,-2.5649986267089844,-5.224998474121094,-13.014999389648438,-12.194999694824219,-2.6399993896484375,3,-0.01196847750445984,-1.0116984112112004,61.97999954223633,-1.2051289073733178,61.04999923706055,1.249996274717233,62.88000106811523,-0.01196847750445984
6514,2005-03-04,65.69000244140625,65.86000061035156,63.02000045776367,64.0,3639000.0,0.034488227423720375,1.7980313895278042,3.2500018339874557,75.4331783376131,73.94006076569926,-4.465818511997206,-7.416440613489655,-12.510642415124693,-13.564839857388947,35.46092037934871,2.8400001525878906,3.378105929952838,6.5230020523071275,0.09054084895058168,12.95546325566368,3.306771450628851,9.739232653985404,-5.420001983642578,96.95888793729975,18.423883291905383,3.216230601678275,3,-3.255002975463867,-6.310001373291016,-14.69000244140625,-14.385002136230469,-6.2700042724609375,4,-0.03592632855291211,1.607845557188644,63.5,-1.0116984112112004,61.97999954223633,-1.2051289073733178,61.04999923706055,-0.03592632855291211
6515,2005-03-07,64.47000122070311,65.25,63.9000015258789,65.0,2809200.0,-0.018572098878993804,1.6213593671298767,-0.313608292101565,69.91305143936818,74.11790986396598,-2.739046535524139,-5.755942883781174,-11.06661835135015,-12.26530732936665,36.91285108610671,1.7900009155273509,3.3721251015512976,4.836000823974594,-1.7174445621942596,11.38944621014344,1.5592781308901706,8.112723517059017,-4.088200759887684,75.1341797548082,-1.7572044779111309,3.2767226930844244,3,-1.9900016784667827,-5.025001525878892,-12.562500953674302,-13.16500091552733,-6.810001373291001,0,-0.03009155273264119,1.7980313895278042,65.69000244140625,1.607845557188644,63.5,-1.0116984112112004,61.97999954223633,-0.03009155273264119
6516,2005-03-08,64.34999847412111,65.23999786376953,64.25,64.25,1651700.0,-0.0018613734187966635,-18.800259403372245,-0.1886768008291805,69.51006991776975,74.13780258214302,-2.0281041878459263,-5.100401979946255,-10.730329236459205,-12.04873852937935,39.46026923102424,0.9899978637695312,3.644562782213441,4.209998130798354,-2.1463996284702205,10.566395890066929,1.0317992511640668,7.388197010432641,-3.858634010314958,72.98744016077711,-2.2522103264766145,3.178198879634288,3,-1.7299976348877095,-4.904998779296889,-12.4424982070923,-13.044998168945327,-6.109996795654311,1,-0.015540015908503402,1.6213593671298767,64.47000122070311,1.7980313895278042,65.69000244140625,1.607845557188644,63.5,-0.015540015908503402
6517,2005-03-09,62.849998474121094,65.90000152587889,62.790000915527344,64.62000274658203,2911200.0,-0.023310023862755047,-2.291006999668974,-17.700312809946368,59.67932546035154,72.66221400345242,-0.10313690493875782,-3.125041427930249,-8.991874303907053,-10.475083287709637,41.73697837938912,3.1100006103515483,3.689166296172125,2.3064981460571303,-3.6278131934153635,8.240809485529624,-0.660657523679113,5.273653815793374,-2.2512612873840325,12.356318689148562,-57.50105353073707,2.9671556697362456,3,0.2350025177001882,-3.0549983978271626,-10.887497901916504,-11.544998168945312,-7.279998779296875,2,-0.012092256801663037,-18.800259403372245,64.34999847412111,1.6213593671298767,64.47000122070311,1.7980313895278042,65.69000244140625,-0.012092256801663037
6518,2005-03-10,60.77000045776367,61.349998474121094,59.61000061035156,60.5,5134400.0,-0.033094639090784916,1.43356941832393,-0.15254226329537324,59.18727212641429,70.5984071726303,2.1793979106488734,-0.6142210953961751,-6.7171755784266765,-8.342996319552647,42.92985118234271,3.2399978637695312,3.773663334620892,-0.06699981689452983,-5.373512633702191,5.239512999913131,-2.720256225298357,2.586256591509297,5.13000106811522,18.44196627298677,-53.478631794399476,2.6532564084038297,3,1.9850006103515554,-0.9750003814697408,-8.327500343322754,-9.170000076293945,-3.400001525878899,3,-0.0034556373686158715,-2.291006999668974,62.849998474121094,-18.800259403372245,64.34999847412111,1.6213593671298767,64.47000122070311,-0.0034556373686158715
6519,2005-03-11,61.5,62.13999938964844,59.75,59.75,3130200.0,0.01201249854759645,-1.7314278738839286,6.481470492660252,56.57893982054681,67.61280410135112,1.4059975948893353,-1.0399759703773555,-7.249648797966174,-8.998569341706443,43.479982807754745,2.3899993896484375,3.8074182815993893,0.43599967956542685,-4.551003888603958,5.423003247734805,-2.0575021045192656,2.9295014636501193,4.400001525878892,30.047680676529552,-38.47045559273266,2.4935017840846903,3,1.2550010681152273,-1.704999923706069,-8.9375,-9.899999618530273,-2.8699989318847727,4,-0.010406494140625,1.43356941832393,60.77000045776367,-2.291006999668974,62.849998474121094,-18.800259403372245,64.34999847412111,-0.010406494140625
6520,2005-03-14,62.29999923706055,62.4900016784668,60.70000076293945,61.70000076293945,2564900.0,0.01300811767578125,2.653050579598446,0.3428562709263393,59.28829001076534,66.19350997207496,0.5756038640013017,-1.5384476337419812,-7.836496441782643,-9.720011910551122,43.69193430270141,1.7900009155273438,3.7382698861242716,0.9944990158081026,-3.7200449214715405,5.709042953087746,-1.362772952831719,3.351770984447924,3.474202270507803,42.76626764979517,-25.544551278468646,2.357271968639821,3,0.4550018310546804,-2.5049991607666158,-9.622499465942383,-10.69999885559082,-5.009998321533203,0,-0.04622794708482114,-1.7314278738839286,61.5,1.43356941832393,60.77000045776367,-2.291006999668974,62.849998474121094,-0.04622794708482114
6521,2005-03-15,61.43999862670898,63.18999862670898,61.43999862670898,62.31000137329102,2726400.0,-0.013804183320759611,-3.022975805249292,-1.450008265198452,54.12898821353371,64.03355534213155,1.6726395940720806,-0.3963336621469651,-6.769909894588075,-8.807373241865513,44.0081269920286,1.75,3.3861565278457917,-0.057501602172855826,-4.4375510638750555,4.322547859529337,-2.2475263330239557,2.132523128678244,4.210918862915044,29.09376391090707,-36.00850189605747,2.190024730851097,3,1.31500244140625,-1.6449985504150462,-8.74999809265136,-9.83999824523925,-2.3199996948242045,1,-0.06152341900694058,2.653050579598446,62.29999923706055,-1.7314278738839286,61.5,1.43356941832393,60.77000045776367,-0.06152341900694058
6522,2005-03-16,61.45000076293945,62.599998474121094,60.72999954223633,61.33000183105469,2759600.0,0.00016279518968165263,-1.8333241819374564,-0.13792937132233427,51.621111824631754,61.704469683443826,1.765178270624041,-0.10702686077310375,-6.495125644950399,-8.774523436896636,44.52058234838104,1.8699989318847656,2.937554942762773,-0.24099941253662394,-4.215512319566429,3.733513494493174,-2.2282558660515264,1.7462570409782785,4.0800983890991205,51.396680785316704,-8.90744413186819,1.9872564535148998,3,1.3050003051757741,-1.655000686645522,-8.6225004196167,-9.850000381469727,-2.549999237060554,2,-0.0522375759905378,-3.022975805249292,61.43999862670898,2.653050579598446,62.29999923706055,-1.7314278738839286,61.5,-0.0522375759905378
6523,2005-03-17,62.58000183105469,62.72999954223633,61.43999862670898,62.099998474121094,2372600.0,0.018388951246307128,2.3076998317618242,4.000063578853673,49.535811333488795,58.82698446076335,0.5486476241036371,-1.055663568143224,-7.308765168154224,-9.84796044813028,44.2804919488361,1.2900009155273509,2.7926933435242844,0.7395015716552749,-3.125692462400565,4.604695605711115,-1.1930954453726486,2.6720985886831983,2.8316953501501416,82.2675279310251,25.49682379828129,1.9325970170279214,3,0.17499923706053977,-2.530000686645515,-9.617501258850098,-10.980001449584961,-2.5800018310546875,3,-0.11201664958647906,-1.8333241819374564,61.45000076293945,-3.022975805249292,61.43999862670898,2.653050579598446,62.29999923706055,-0.11201664958647906
6524,2005-03-18,63.13000106811523,63.7400016784668,62.599998474121094,62.72999954223633,2942900.0,0.008788737950908843,-2.454535996670828,0.8333306842565218,50.808015051647565,56.704202639905496,-0.44999857561751355,-1.2375128436819125,-7.524331068927502,-10.344329333326407,44.11343842314417,1.1599998474121094,2.5431357665336094,1.015500831603994,-2.342590929945139,4.373592593153127,-0.6635450491705726,2.6945467123785605,2.1656621816725377,79.93419649198515,24.382145066973983,1.6790458807745674,3,-0.375,-2.5699996948242116,-10.135001182556145,-11.5300006866455,-4.170001983642571,4,-0.0912403300930662,2.3076998317618242,62.58000183105469,-1.8333241819374564,61.45000076293945,-3.022975805249292,61.43999862670898,-0.0912403300930662
6525,2005-03-21,62.63000106811523,63.52000045776367,61.95000076293945,62.88999938964844,2560900.0,-0.007920164605422997,1.065788450003639,-0.6499933243052802,55.58699097152788,55.15719386810085,-0.2664731465474759,-0.5092306525809249,-6.713635699407114,-9.807272743762823,43.78769250063868,1.5699996948242188,2.190797173814204,0.35400085449217755,-2.7559255054548046,3.4639272144391526,-1.2009623254813135,1.9089640344656686,2.55194892888381,63.12292948264607,5.167272584314588,1.554963179973489,3,0.125,-1.4449996948242116,-8.9650011062622,-10.360000610351555,-4.909999847412095,0,-0.0638671552256509,-2.454535996670828,63.13000106811523,2.3076998317618242,62.58000183105469,-1.8333241819374564,61.45000076293945,-0.0638671552256509
6526,2005-03-22,61.81000137329102,63.5099983215332,61.7400016784668,63.08000183105469,2406600.0,-0.013092761948581,-1.5106338079610846,4.884648678785584,49.3941621835611,54.014397948457464,0.1735929104607692,0.5425721615889572,-5.576069437876882,-8.918203432185358,43.00957844026878,1.7699966430664062,1.5169866241695402,-0.5954988479614158,-3.3668910257717712,2.1758933298489325,-1.9811949368665935,0.7901972409437619,3.260509635975062,35.880434038735224,-21.63646334133383,1.385696088905175,3,-0.13500022888184304,-0.39000129699709163,-7.5050010681152415,-9.090000152587898,-5.19000244140625,1,-0.07312733145669914,1.065788450003639,62.63000106811523,-2.454535996670828,63.13000106811523,2.3076998317618242,62.58000183105469,-0.07312733145669914
6527,2005-03-23,59.70000076293945,61.27000045776367,59.31999969482422,61.2599983215332,3792600.0,-0.03413688017265326,1.4683525355635605,1.2283440915767379,37.0041124087976,51.549602424277836,2.0001093824623197,2.7652056519170998,-3.1774340156827776,-6.723557382294146,41.695147190532566,2.490001678466804,0.920349953651936,-2.686999511718753,-5.528097854366891,0.15409883092938514,-4.107548683042822,-1.2664503403946838,5.261300038348338,8.597305375009602,-43.88150478915503,1.4205491713240692,3,1.8299999237060547,1.719999313354478,-5.395000457763672,-6.979999542236328,-3.4099998474121094,2,-0.009715273427847837,-1.5106338079610846,61.81000137329102,1.065788450003639,62.63000106811523,-2.454535996670828,63.13000106811523,-0.009715273427847837
6528,2005-03-24,59.65999984741211,61.099998474121094,59.0,60.0099983215332,3065600.0,-0.0006700320773224133,-1.5149709899949746,0.22435834735318283,25.821972096739714,48.13216156607705,2.085400510923016,2.8505443611614325,-2.8568520686970658,-6.6083436141291685,40.03990278308379,2.0999984741210938,0.29210525155243516,-2.6630004882812486,-5.692749018131735,0.3667480415692381,-4.177874753206488,-1.1481262233560088,5.0756489096171435,13.924042483157795,-31.568101354290132,1.5148742649252427,3,1.710000991821289,2.0550003051757812,-5.194999694824219,-6.939998626708984,-2.470001220703132,3,-0.012738825401894083,1.4683525355635605,59.70000076293945,-1.5106338079610846,61.81000137329102,1.065788450003639,62.63000106811523,-0.012738825401894083
6529,2005-03-28,59.5,60.06000137329102,59.15999984741211,59.66999816894531,2590300.0,-0.002681861344641767,-1.1176544506377455,0.48571117166212535,28.220860536585008,44.680224957834795,2.158896559761061,2.905929467201773,-2.4368461949031683,-6.377768511802806,37.64477994156478,0.9000015258789134,-0.0475147788329906,-2.6620002746582045,-5.935348392626565,0.6113478433101562,-4.298674333642381,-1.0253262156740277,4.891509831607493,11.061945782354664,-29.413292628606477,1.6366740589841788,3,1.8700008392333984,2.2150001525878906,-4.195001602172852,-5.940000534057617,-3.8699989318847727,0,0.008403361344537785,-1.5149709899949746,59.65999984741211,1.4683525355635605,59.70000076293945,-1.5106338079610846,61.81000137329102,0.008403361344537785
6530,2005-03-29,58.54999923706055,60.56999969482422,58.5099983215332,59.5,2487500.0,-0.015966399377133622,-2.999992592839498,5.588299973072435,26.307195908052066,41.58891470167016,2.817287370306616,3.7048545371149686,-1.278617973437207,-5.3377301347464154,34.83310814829467,2.0600013732910156,-0.264310277750198,-3.395500946044919,-7.022560595984331,0.23155870389449262,-5.209030771014625,-1.5819711210752132,5.518020004650495,0.8000183105468749,-34.09358904553053,1.8135298249697054,3,2.575000762939453,3.2400016784667898,-3.094999313354492,-4.9199981689453125,-2.6499977111816477,1,0.007002559398029629,-1.1176544506377455,59.5,-1.5149709899949746,59.65999984741211,1.4683525355635605,59.70000076293945,0.007002559398029629
6531,2005-03-30,59.38999938964844,59.38999938964844,57.58000183105469,59.1500015258789,3078100.0,0.01434671500484308,14.083447245446164,-0.25262912739874743,35.06045536541369,39.74884176175704,1.8505156172608181,2.88186984471551,-1.9266403177564797,-6.093869395209033,32.53563145678805,1.80999755859375,-0.46446785261416323,-2.472500801086426,-6.258341470610588,1.313339868437744,-4.365421135848507,-0.5795804663243445,4.233378178448376,49.05144260739307,10.839938482427478,1.8929203347620847,3,1.2700023651123047,2.3500022888183523,-3.5749988555908203,-5.759998321533203,-2.6599998474121094,2,-0.02811918144650427,-2.999992592839498,58.54999923706055,-1.1176544506377455,59.5,-1.5149709899949746,59.65999984741211,-0.02811918144650427
6532,2005-03-31,61.22999954223633,61.4000015258789,59.61000061035156,59.9900016784668,2640200.0,0.030981649629526764,1.2658213178556712,5.166703754331157,52.02821394860051,40.02577538565835,-0.026790908907223354,1.0359124005431042,-3.560929081306945,-7.843886605209249,30.471623289666063,2.0100021362304616,-0.7570203029623102,-0.5950006484985337,-4.390785747348886,3.2007844503518115,-2.4928931979237063,1.3028919009266389,1.7890404521562715,95.54968593654837,52.57218898474365,1.8978925494251737,3,-0.5699977874755859,0.5100021362304616,-4.649998664855957,-7.179998397827148,-4.619998931884766,3,-0.07528990110757039,14.083447245446164,59.38999938964844,-2.999992592839498,58.54999923706055,-1.1176544506377455,59.5,-0.07528990110757039
6533,2005-04-01,62.7400016784668,62.88000106811523,61.5099983215332,61.72999954223633,3186200.0,0.02466114890608284,1.1240337585682896,0.814519255025257,55.11551570618915,40.5043865694963,-1.6893650667721474,-0.5628013687901188,-4.830214605802389,-9.26395165595487,27.99931634302594,1.6500015258788991,-0.8533187407831448,0.9530014038085923,-2.786985929217664,4.692988736834849,-0.9169922627045324,2.822995070321717,-5.159999847412109,97.35850170185918,50.56660899389049,1.8699936665131267,4,-2.190000534057617,-1.000000000000007,-5.905000686645508,-8.690000534057617,-5.370002746582024,4,-0.10280523733478286,1.2658213178556712,61.22999954223633,14.083447245446164,59.38999938964844,-2.999992592839498,58.54999923706055,-0.10280523733478286
6534,2005-04-04,63.33000183105469,64.88999938964844,62.52000045776367,63.79999923706055,3624500.0,0.009403891246473783,-1.26794139603308,-0.46534298210495306,54.32410557256136,40.364065969611126,-2.5121958478381856,-1.411015718061151,-5.154784143604729,-9.732686382484957,25.157024734620265,2.3699989318847656,-0.8826146843378879,1.661001586914061,-1.689083963872406,5.011087137700528,-0.014041188479168909,3.336044362307291,-5.64400001525879,78.65939699583357,30.0629111873872,1.6750427753932322,4,-2.095001220703125,-1.5900001525878977,-6.037502288818359,-9.135002136230469,-7.25,0,-0.09695251897710955,1.1240337585682896,62.7400016784668,1.2658213178556712,61.22999954223633,14.083447245446164,59.38999938964844,-0.09695251897710955
6535,2005-04-05,62.52999877929688,63.47000122070313,62.11000061035156,63.08000183105469,2594200.0,-0.01263229162525481,1.045110884205443,1.1702257176945965,54.59915291257532,40.94239827283493,-1.9309275578435958,-0.8050817863959239,-4.0851144978611345,-8.797274872691254,22.081630094063343,1.3600006103515696,-0.9794631599330259,0.9579986572265682,-2.1545271142752185,4.070524428728362,-0.5982642285243287,2.514261542977465,-4.555837060546885,67.71543914433869,15.964113642031108,1.5562628857508967,4,-1.2949981689453196,-0.7899971008300923,-4.149998664855964,-7.364997863769538,-5.61000061035157,1,-0.11034699897461342,-1.26794139603308,63.33000183105469,1.1240337585682896,62.7400016784668,1.2658213178556712,61.22999954223633,-0.11034699897461342
6536,2005-04-06,63.349998474121094,63.70000076293945,62.13000106811523,62.27000045776367,2252200.0,0.013113700796931749,-1.3088285205390942,-1.9636218615619618,57.50393597579809,43.220156446946106,-2.804420678103746,-1.7959178695993216,-4.635833376975917,-9.493766052958193,18.87101653495567,1.5699996948242259,-1.1344428686203685,1.827998352050784,-1.12465014745095,4.780646851552525,0.351674102299917,3.304322601801651,-5.0992032485351615,70.83330925064301,18.250719639008317,1.4763242497508702,4,-2.1149978637695312,-1.609996795654304,-4.194997787475586,-7.529996871948242,-9.680000305175781,2,-0.11760058607239854,1.045110884205443,62.52999877929688,-1.26794139603308,63.33000183105469,1.1240337585682896,62.7400016784668,-0.11760058607239854
6537,2005-04-07,62.09000015258789,64.37000274658203,61.45000076293945,64.0,2808800.0,-0.019889476746363655,1.2037706407095035,-1.768521625487876,48.084435116318396,45.69376344912151,-1.3072160572089544,-0.6279725410590302,-3.132084828879762,-8.114895116984556,16.63926261390178,2.920001983642578,-1.38155742315719,0.6059999465942383,-2.2937748924625936,3.5057747856510773,-0.8438874729341777,2.055887366122654,-3.573636760439456,18.604640847217986,-28.97452260251044,1.4498874195284182,4,-0.8549995422363281,-0.34999847412110086,-2.672499656677246,-6.269998550415039,-9.290000915527344,3,-0.0863263101494478,-1.3088285205390942,63.349998474121094,1.045110884205443,62.52999877929688,-1.26794139603308,63.33000183105469,-0.0863263101494478
6538,2005-04-08,60.56000137329102,62.349998474121094,60.4900016784668,62.09000015258789,2625200.0,-0.02464162949809723,-1.227543515007538,0.8010465453020265,40.66812310304061,47.076792623172125,0.4066357283762869,0.9333397901826572,-1.3943002834113898,-6.491437318076713,16.285336470407078,1.8599967956542969,-1.5117645676020146,-0.9134988784789968,-3.8256538150171977,1.998656058059204,-2.3695763467480973,0.5425785897901036,-1.7886925412425896,1.5909029826614864,-40.16490375645738,1.456077468269101,4,0.6749992370605398,1.180000305175767,-1.130000114440925,-4.739999771118171,-7.240001678466804,4,-0.06522458179272006,1.2037706407095035,62.09000015258789,-1.3088285205390942,63.349998474121094,1.045110884205443,62.52999877929688,-0.06522458179272006
6539,2005-04-11,60.86000061035156,60.97999954223633,59.72999954223633,60.0,2630800.0,0.004953752150885116,1.2727304253740142,-0.5620923506532389,43.47826086956523,48.98468873000692,0.35742760659093875,0.6144375361394054,-1.520975365488539,-6.676762350090527,15.464876196591154,1.25,-1.249457640518571,-0.5814996719360366,-3.506465524758582,2.3434661808865087,-2.0439825983473057,0.8809832544752325,-1.8439441559991323,24.353454477292292,-14.09233148566764,1.4624829264112709,4,0.375,0.8800010681152273,-1.2549991607666016,-5.039999008178711,-6.310001373291016,0,-0.05734475260378458,-1.227543515007538,60.56000137329102,1.2037706407095035,62.09000015258789,-1.3088285205390942,63.349998474121094,-0.05734475260378458
6540,2005-04-12,59.41999816894531,61.27999877929688,59.25,60.52999877929688,3526000.0,-0.023660900870272505,-1.8000042093299897,-1.2906974681073875,41.57856888428887,49.708923565437495,2.1610779698153735,1.926381276528133,0.08660667540235067,-5.121151772448584,14.379862219006656,2.029998779296882,-0.8614784736274643,-1.8775020599365249,-4.906241590087788,1.1512374702147383,-3.391871825012153,-0.3631322948608968,5.470001220703125,3.320274956078851,-33.98560739472026,1.5143697650756303,4,2.6500015258789062,2.3200035095214773,1.487502098083496,-2.7649974822998047,-5.409999847412109,1,-0.05620997039404496,1.2727304253740142,60.86000061035156,-1.227543515007538,60.56000137329102,1.2037706407095035,62.09000015258789,-0.05620997039404496
6541,2005-04-13,57.65999984741211,59.29999923706055,57.4000015258789,59.099998474121094,3492500.0,-0.029619629346488763,1.0652147321937695,1.2972953467592192,42.630056608547676,48.66468386098718,4.078797904412454,3.5717996627384423,1.9891289101983602,-3.263866917922691,13.214459343043872,2.0199966430664134,-0.551687145213748,-3.44850044250488,-6.8842163677559824,-0.012784517253770389,-5.166358405130431,-1.7306424798793287,7.11719955444336,3.7302478622375577,-35.670090453174225,1.7178579626255543,4,3.4850006103515625,3.9900016784667827,3.302499771118164,-1.0049991607666016,-2.5600013732910156,2,-0.012833882768385263,-1.8000042093299897,59.41999816894531,1.2727304253740142,60.86000061035156,-1.227543515007538,60.56000137329102,-0.012833882768385263
6542,2005-04-14,58.2400016784668,59.209999084472656,58.0,58.5,3298200.0,0.010058998137175923,-2.270260378272771,0.1805545621438619,45.062594969482426,47.54769266801977,3.386151873194706,2.8870003398080826,1.5381178561595448,-3.760264756645391,12.435982674479899,1.5499992370605469,-0.08302359009473292,-2.707998657226561,-6.369063806234024,0.9530664917809091,-4.538531231730296,-0.877466082722826,6.2421098083496105,16.96971051439117,-24.59350032960256,1.8305325745037344,4,2.904998779296875,3.409999847412095,2.7924985885620117,-1.585000991821289,-3.220001220703125,3,-0.07846846459159984,1.0652147321937695,57.65999984741211,-1.8000042093299897,59.41999816894531,1.2727304253740142,60.86000061035156,-0.07846846459159984
6543,2005-04-15,55.56999969482422,58.4000015258789,55.099998474121094,58.25,3517700.0,-0.045844812958337644,1.2147646539254273,10.307760024648973,38.36590091186809,45.77455881683163,5.511750620601617,5.275374546350328,4.293270283515312,-1.0377820914024056,11.961502390667578,3.3000030517578054,0.13259809080420837,-5.027500534057616,-9.318705643529455,-0.7362954245857836,-7.173103088793532,-2.8818979793216997,8.628827393554687,7.6051973704515206,-36.254069397979094,2.145602554735917,4,4.165000915527344,4.424999237060547,5.870000839233384,1.1050014495849538,0.279998779296875,4,-0.04984704828101105,-2.270260378272771,58.2400016784668,1.0652147321937695,57.65999984741211,-1.8000042093299897,59.41999816894531,-0.04984704828101105
6544,2005-04-18,57.36999893188477,57.4000015258789,55.06000137329102,55.599998474121094,3003800.0,0.03239156463821624,1.5573693261764596,-0.6604478567951448,46.67418280780556,44.89400658296833,3.1038165918668597,3.1850225290079166,2.6091527365322307,-2.784519910302315,11.059966723281287,2.3400001525878764,0.007982874567503018,-2.9395011901855383,-7.287832243912469,1.408829863541392,-5.113666717049,-0.7653356633220767,6.2828984396386645,37.13823990285397,-11.665095738722982,2.1741655268634648,4,2.3450031280517507,2.605001449584954,3.905001640319803,-0.6949977874756001,-0.45999908447266336,0,-0.07059437532618928,1.2147646539254273,55.56999969482422,-2.270260378272771,58.2400016784668,1.0652147321937695,57.65999984741211,-0.07059437532618928
6545,2005-04-19,58.63000106811523,59.040000915527344,58.20000076293945,58.5,3097800.0,0.02196273591928155,-1.301371724191989,0.07344691214344551,47.90749446963649,43.82773530450592,1.3772549569803871,1.6969910235332364,1.4897998869020626,-3.99009929111795,10.227783016314074,1.670001983642571,-0.269715349859851,-1.479499053955088,-5.745617996641933,2.7866198887317495,-3.6125585252985104,0.6535604173883343,4.335464623549619,84.1981484313847,33.962777011536375,2.1330594713434197,4,1.0850009918212962,1.3449993133544993,2.6449995040893484,-1.9549999237060547,-1.2999992370605398,1,-0.06958897760064187,1.5573693261764596,57.36999893188477,1.2147646539254273,55.56999969482422,-2.270260378272771,58.2400016784668,-0.06958897760064187
6546,2005-04-20,57.290000915527344,59.709999084472656,57.15999984741211,58.81000137329102,2720500.0,-0.022855195773083814,-1.8651635066874974,-11.692215147158768,38.844855723069486,42.801115371922705,1.974929919646243,2.8258862695063627,2.9867924690281455,-2.6120171779689443,9.627366837920144,2.549999237060547,-0.6470741660337609,-2.593499183654785,-6.958075789897222,1.771077422587652,-4.775787486776004,-0.4112108805335666,5.043027630667595,47.95700300827987,3.3109234758559367,2.1822883031212195,4,1.414999008178711,2.684999465942383,3.984999656677232,-0.6149997711181712,0.529998779296875,2,-0.057252618983728465,-1.301371724191989,58.63000106811523,1.5573693261764596,57.36999893188477,1.2147646539254273,55.56999969482422,-0.057252618983728465
6547,2005-04-21,59.11999893188477,59.18000030517578,57.38000106811523,57.540000915527344,2537600.0,0.031942712290329967,1.1176452108741346,-1.039472066134784,39.93325341848155,42.719463184749486,-0.3583520673541898,1.0015584596504894,1.320557630844533,-4.4004097874707995,10.410667741963332,1.8899993896484375,-0.9618413992113446,-0.7345010757446246,-5.1119000737249465,3.642897922235697,-2.9232005747347856,1.4541984232455363,2.631187440477852,87.3118184301653,47.29558955443025,2.18869949899016,4,-0.9499988555908203,0.8550014495849538,2.155001640319803,-2.4449977874756,-0.00999832153321023,3,-0.06799730261151271,-1.8651635066874974,57.290000915527344,-1.301371724191989,58.63000106811523,1.5573693261764596,57.36999893188477,-0.06799730261151271
6548,2005-04-22,58.9000015258789,59.4900016784668,58.209999084472656,59.11999893188477,2537600.0,-0.003721201116044459,1.6666640175793435,-0.13923903937111368,37.421918933461775,42.04653630296021,-0.4454303064138614,1.224479027845554,1.7012696288481308,-4.1364704814685425,11.341567547654613,1.2800025939941406,-1.433454378620418,-0.9164985656738338,-5.314154917763837,3.4811577864161762,-3.115326741718839,1.2823296103711712,2.315890046557996,82.58068909053453,45.49234474088245,2.1988281760450046,4,-0.7300014495849467,1.0749988555908274,2.3749990463256765,-2.2250003814697266,-0.14000320434569602,4,-0.06587437975549915,1.1176452108741346,59.11999893188477,-1.8651635066874974,57.290000915527344,-1.301371724191989,58.63000106811523,-0.06587437975549915
6549,2005-04-25,60.0,60.11999893188477,59.209999084472656,60.0,2177700.0,0.018675695171888718,6.583399561305519,-0.0,42.93690859932206,42.19746293796389,-1.8777101363425999,0.17271512043679138,0.7116713730775786,-5.194785781180116,12.200231845546298,1.2199974060058736,-1.6744477787334233,0.15849990844726847,-4.237265075358849,4.554264892253386,-2.03938258345579,2.356382400350327,0.7234203565052226,95.94598077701261,60.140373728098524,2.197882491903057,4,-2.4099998474121023,-0.024999618530273438,1.4025011062622,-3.3249988555908274,-0.1399993896484375,0,-0.06916669209798176,1.6666640175793435,58.9000015258789,1.1176452108741346,59.11999893188477,-1.8651635066874974,57.290000915527344,-0.06916669209798176
6550,2005-04-26,58.959999084472656,60.08000183105469,58.95000076293945,60.0,1741900.0,-0.017333348592122433,-1.1320823976507168,-100.0,37.89299488498044,41.67112274645643,-1.0167435341869577,1.3122888407782298,1.835822410170607,-4.083438625044224,12.948928109414714,1.1300010681152344,-1.7188026256440665,-0.902000999450685,-5.276177038327546,3.472175039426169,-3.089089018889112,1.285087019987742,1.3103477533754315,60.81080384459728,28.219996175896675,2.1870880194384283,4,-1.3699989318847585,1.0150012969970703,2.6975021362304688,-2.2849979400634837,0.4400024414062429,1,-0.0347693227424154,6.583399561305519,60.0,1.6666640175793435,58.9000015258789,1.1176452108741346,59.11999893188477,-0.0347693227424154
6551,2005-04-27,57.72000122070313,58.959999084472656,57.099998474121094,58.5,2823800.0,-0.02103117169308233,1.1882399404008581,0.7499981660125377,37.934843442563746,40.87915035457659,0.26000264580448373,2.551580608595721,3.1431056640072725,-2.7466464291809345,13.528410031979277,1.8600006103515625,-1.8849579168751234,-2.0584989547729435,-6.533215196786806,2.4162172872409258,-4.295857075779878,0.17885916623399112,2.3999977111816406,20.52988915906167,-13.258768436347776,2.2373581210069338,4,-0.13000106811523438,2.2549991607665945,4.249999999999993,-1.0450000762939595,2.30999755859375,2,-0.006756746039509043,-1.1320823976507168,58.959999084472656,6.583399561305519,60.0,1.6666640175793435,58.9000015258789,-0.006756746039509043
6552,2005-04-28,56.61999893188477,56.77000045776367,55.709999084472656,56.25,3329000.0,-0.019057558308294142,2.1641738358090836,-0.47435834735319626,38.85745935125119,40.93376795895248,1.236022229161783,3.466219931513642,4.2996431493767275,-1.568995350385535,14.736750517310515,2.010002136230476,-1.9519687918705984,-2.9280012130737205,-7.560070894482344,1.7040684683349028,-5.244036053778032,-0.6119663723694089,3.4600028991699148,20.634917888854897,-16.514928560689707,2.316034840704312,4,0.970001220703125,3.355001449584954,4.927501678466783,0.10500144958494673,4.0699996948242045,3,0.02119393828288607,1.1882399404008581,57.72000122070313,-1.1320823976507168,58.959999084472656,6.583399561305519,60.0,0.02119393828288607
6553,2005-04-29,56.290000915527344,57.459999084472656,55.81000137329102,57.06000137329102,2861000.0,-0.00582829428793219,1.101913428012577,-2.0810883259616464,37.09768511837195,39.86971266012652,1.8761949170089807,3.46592369004172,4.618709222487112,-1.1596050689227013,15.195000845554258,1.6499977111816335,-1.9250593358028283,-2.9354991912841797,-7.5298181083525435,1.6588197257841841,-5.232658649818362,-0.6383397327499978,3.3884008789062534,13.151969413219938,-24.558341941291793,2.297159458534183,4,1.6249980926513672,3.684999465942383,5.184999465942376,0.4349994659423757,3.729999542236328,4,0.050097702060017735,2.1641738358090836,56.61999893188477,1.1882399404008581,57.72000122070313,-1.1320823976507168,58.959999084472656,0.050097702060017735
6554,2005-05-02,57.18999862670898,57.27999877929688,55.5,56.0099983215332,2848000.0,0.01598858938610137,1.617644088904829,-1.5324670177506938,43.50611451516113,39.38067044296258,1.0593846347132256,2.194879651005955,3.780553749766277,-1.9634731058509018,14.932213429699853,1.779998779296882,-1.9617800918644903,-1.728501319885261,-5.975438045882008,2.518435406111486,-3.8519696828836345,0.3949670431131125,2.118931134033211,36.899518582065774,-4.94770958964402,2.1234683629983717,5,0.6200008392334055,2.7850017547607493,4.352501869201667,-0.14499855041504617,3.270000457763679,0,0.027452347132790544,1.101913428012577,56.290000915527344,2.1641738358090836,56.61999893188477,1.1882399404008581,57.72000122070313,0.027452347132790544
6555,2005-05-03,55.63000106811523,57.09000015258789,55.40999984741211,57.08000183105469,3358500.0,-0.027277454031362725,1.2857187343486847,-1.228813888080704,44.018858144010814,39.955559600844964,2.401637812886044,3.384992365626566,5.3291249299610755,-0.3132058641889941,14.894965521357461,1.779998779296868,-1.6724723563212365,-2.9434989929199276,-7.074614364644617,1.187616378804762,-5.009056678782272,-0.8779413070575828,3.3390144216308713,6.197218816454796,-38.79971298740963,2.065557685862346,5,2.1349983215332102,4.344999313354499,5.912499427795417,1.4149990081787038,6.55999755859375,1,0.0760380992453511,1.617644088904829,57.18999862670898,1.101913428012577,56.290000915527344,2.1641738358090836,56.61999893188477,0.0760380992453511
6556,2005-05-04,55.9000015258789,55.9000015258789,54.209999084472656,55.099998474121094,4989800.0,0.004853504450468726,3.2249899864579334,-0.5517259522926242,42.97718713800713,40.29377445857002,2.1386305943609685,2.664868699201456,5.056402771173445,-0.5037028655094531,14.921954019018738,1.690002441406243,-1.6707502786888142,-2.3009986877441477,-5.931906276755193,1.3299089012668972,-4.11645248224967,-0.48554489323862526,2.7562928345507913,52.00007512019209,3.315046517974835,1.8154537945055216,5,1.2649974822998118,3.6499977111816477,5.557498931884773,1.3049983978271484,6.4399986267089915,2,0.06261180508876518,1.2857187343486847,55.63000106811523,1.617644088904829,57.18999862670898,1.101913428012577,56.290000915527344,0.06261180508876518
6557,2005-05-05,56.72999954223633,57.09000015258789,56.11999893188477,56.45000076293945,3178000.0,0.014847906864066562,-1.0638270242192227,0.3499971389879678,53.913632817336335,42.12618711233386,1.0437164834459125,1.4890691070706765,4.205869403936163,-1.2373868763693778,15.082139902873095,1.1899986267089915,-1.7757294334457612,-1.203000640869142,-4.389307502970723,1.9833062212324393,-2.7961540719199363,0.39015279018165216,1.481665290597661,77.53847562349759,22.67987323235073,1.5931534310507924,5,0.4349994659423828,2.8199996948242188,4.470002174377441,1.1950016021728445,6.150001525878899,3,0.0581702672957658,3.2249899864579334,55.9000015258789,1.2857187343486847,55.63000106811523,1.617644088904829,57.18999862670898,0.0581702672957658
6558,2005-05-06,56.61000061035156,57.45000076293945,56.52000045776367,57.2400016784668,2914500.0,-0.0021152641081095824,-1.296293156633088,-2.2500136239782016,47.108070704927066,42.5896495685122,0.8992875813333114,1.3681148968665298,4.275468235495978,-1.0372401327182814,15.7035213064323,0.9300003051757812,-1.588284684325636,-1.1254995346069308,-4.109445581721104,1.8584465125072427,-2.6174725581640175,0.36647348895015597,1.201497647646292,74.07408279537103,16.272796380378722,1.4919730235570876,5,0.5349998474121094,2.9399986267089844,4.590001106262207,1.749999999999993,6.86000061035157,4,0.07207203625451575,-1.0638270242192227,56.72999954223633,3.2249899864579334,55.9000015258789,1.2857187343486847,55.63000106811523,0.07207203625451575
6559,2005-05-09,57.36999893188477,57.36999893188477,56.59000015258789,56.97000122070313,1652000.0,0.013425160101380396,2.9000162125561832,-0.6349159254258224,45.01580807702807,43.38107325651749,-0.3050930055204688,0.35125758065144197,3.4154783364646946,-1.7161687503707697,16.755782162214146,0.7799987792968821,-1.5395417559841817,-0.19100112915038636,-2.788804612263391,2.406802353962618,-1.4899028707068922,1.1079006124061195,0.08134940876055907,97.53080896265035,41.28943076891103,1.2989017415565027,5,-0.7849998474121165,2.180000305175774,3.7750024795532156,0.9900016784667827,6.7500038146972585,0,0.04619141668496862,-1.296293156633088,56.61000061035156,-1.0638270242192227,56.72999954223633,3.2249899864579334,55.9000015258789,0.04619141668496862
6560,2005-05-10,56.08000183105469,57.27000045776367,55.86000061035156,57.2599983215332,1795800.0,-0.02248556954588221,1.349998251598198,-2.950008106278074,45.19459530212813,44.18771235202465,0.5961007215666356,1.4526804420457538,4.583274308603144,-0.3600830439592926,18.219142003194506,1.5099983215332102,-1.4645752374328396,-1.3139984130859403,-3.8369654202043364,1.2089685940324557,-2.5754819166451384,-0.052514909526742315,-1.8700027465820312,57.71610425420941,0.40917730400568075,1.2614835035591994,5,-0.24500274658203125,3.2099990844726562,5.407499313354492,2.279998779296868,8.860000610351562,1,0.07810265888744161,2.9000162125561832,57.36999893188477,-1.296293156633088,56.61000061035156,-1.0638270242192227,56.72999954223633,0.07810265888744161
6561,2005-05-11,56.91999816894531,56.91999816894531,56.02999877929688,56.08000183105469,2653200.0,0.014978536206563975,1.119055404178003,-0.7118634205005027,40.51722125119004,44.372130340906736,-0.41271099971913827,0.5843631004144214,3.687313604944606,-1.1097537591968916,19.062197560956164,0.8899993896484304,-1.5869351810463996,-0.4370019912719698,-2.9652430698598025,2.091239087315863,-1.7011225305658897,0.8271185480219501,-2.6487990570068334,66.666506721304,12.611577402401124,1.2641205392939174,5,-1.0849990844726562,2.3700027465820312,4.567502975463867,1.440002441406243,9.709999084472656,2,0.09258609675498719,1.349998251598198,56.08000183105469,2.9000162125561832,57.36999893188477,-1.296293156633088,56.61000061035156,0.09258609675498719
6562,2005-05-12,53.66999816894531,58.06000137329102,53.43000030517578,56.91999816894531,4213600.0,-0.05709768279249794,-1.4825771428805228,-3.8690644868301542,32.12573549696211,43.81969149408343,2.6539122201691825,3.662198161763662,6.812448814778435,2.213388620819792,20.297741763108057,4.6300010681152415,-1.619074200642416,-3.4585018157958984,-6.4367407662316936,-0.4802628653601033,-4.947621291013796,-1.9693823405780009,3.6000022888183594,5.1835379784745585,-43.39330365553985,1.489119475217899,5,2.075002670288086,5.230003356933594,7.817502975463867,4.930002212524407,14.290000915527344,3,0.1615428037905029,1.119055404178003,56.91999816894531,1.349998251598198,56.08000183105469,2.9000162125561832,57.36999893188477,0.1615428037905029
6563,2005-05-13,52.79999923706055,54.02999877929688,52.33000183105469,53.68999862670898,3935700.0,-0.01621015393267089,1.165601628900336,0.2738459660456709,24.999966886268126,41.76345286865087,3.32662249484207,4.547171162934404,7.49589739658721,3.1461459536932352,20.577747089941955,1.6999969482421946,-1.6009325023085665,-4.190000724792483,-7.686025831898277,-0.6939756176866894,-5.93801327834538,-2.4419881712395863,5.260002136230476,8.202398665854451,-32.96225713088375,1.7480125535528979,5,2.3950023651123047,4.540000915527344,8.687501907348633,6.030000686645501,12.90999984741211,4,0.19090912834671947,-1.4825771428805228,53.66999816894531,1.119055404178003,56.91999816894531,1.349998251598198,56.08000183105469,0.19090912834671947
6564,2005-05-16,53.31999969482422,53.38000106811523,51.52000045776367,52.79999923706055,3039700.0,0.009848493660558288,4.812472805517086,-0.5842705779484676,29.682972961236814,40.17057673723154,2.458466292279944,3.9085934659673285,6.720941649485852,2.6877746774596574,20.943388820452927,1.8600006103515554,-1.5265731874440291,-3.4675003051757827,-7.321678841775942,0.3866782314243764,-5.394589573475862,-1.5404110368757031,4.740001678466804,27.52292026117254,-10.695761061374501,1.9270892683000784,5,1.470001220703125,3.0799999237060547,8.167501449584961,5.535001754760742,12.620002746582031,0,0.19036011972941136,1.165601628900336,52.79999923706055,-1.4825771428805228,53.66999816894531,1.119055404178003,56.91999816894531,0.19036011972941136
6565,2005-05-17,54.54999923706055,54.63000106811523,53.0,53.25,2669600.0,0.023068258613582193,1.2328737416096542,2.499996332025089,38.57243794096315,39.68116015978221,1.18362887258089,2.4846472552131758,5.284353197386281,1.540435138386421,21.92688054371198,1.6300010681152273,-1.3620801268453349,-2.0335006713867188,-5.908903988748214,1.841902645974777,-3.971202330067463,-0.09579901270597446,3.117602081298834,46.330250078452046,5.631404337464481,1.937701658680747,5,0.24000167846679688,1.8500003814697266,6.937501907348633,4.58000183105468,11.509998321533203,1,0.17543544717448412,4.812472805517086,53.31999969482422,1.165601628900336,52.79999923706055,-1.4825771428805228,53.66999816894531,0.17543544717448412
6566,2005-05-18,54.0099983215332,55.4900016784668,53.599998474121094,55.04999923706055,2558100.0,-0.009899191990464296,-1.0322608431708737,-0.8000011737536936,40.19532651673824,38.156903904160195,1.5950784003231249,2.915814613056753,5.611099568514511,2.1553663257725475,22.379077259746833,1.8900032043457031,-1.4308384855008853,-2.409501457214354,-6.433767654777711,1.6147647403490026,-4.421634555996029,-0.39736835843267926,3.2887469451904323,38.073356501491425,-4.950144746117047,2.0121330987816766,5,0.7800025939941406,1.8100013732910156,7.895002365112305,5.390003204345689,11.640003204345689,2,0.20237001406303268,1.2328737416096542,54.54999923706055,4.812472805517086,53.31999969482422,1.165601628900336,52.79999923706055,0.20237001406303268
6567,2005-05-19,55.099998474121094,55.20000076293945,53.91999816894531,54.02000045776367,1859100.0,0.02018145133237903,1.0,-1.038458716942376,45.77113092478451,38.00835503969991,0.2788737424519425,1.5907635420525494,4.364470803442956,1.1647996442189452,22.855711248212142,1.2800025939941406,-1.3769371130692818,-1.1185012817382827,-4.9728298223421135,2.735827258865548,-3.045665552040198,0.8086629885636327,1.8520221040649432,90.17624472476535,41.58245231936186,1.9271642703019158,5,-0.30999755859375,0.720001220703125,6.297502517700188,4.365001678466797,11.550003051757798,3,0.20925588200718703,-1.0322608431708737,54.0099983215332,1.2328737416096542,54.54999923706055,4.812472805517086,53.31999969482422,0.20925588200718703
6568,2005-05-20,55.02000045776367,55.599998474121094,54.7599983215332,55.209999084472656,2190400.0,-0.0014518696655680952,-1.3661879509786539,-0.1759249774826484,41.81131823421639,37.65230061272083,0.12249298664801245,1.4389534330455689,4.35073609262524,1.3326403481463416,23.442255986062133,0.8400001525878906,-1.3265767307055256,-1.0044992446899386,-4.676828457667725,2.6678299682878475,-2.8406638511788316,0.8316653617989545,1.6060989131970231,85.78435543272059,34.23611840881955,1.8361646064888941,5,-0.22999954223632812,0.7999992370605469,6.37750053405761,4.444999694824219,9.549999237060547,4,0.23518717773625664,1.0,55.099998474121094,-1.0322608431708737,54.0099983215332,1.2328737416096542,54.54999923706055,0.23518717773625664
6569,2005-05-23,55.849998474121094,56.18999862670898,54.93000030517578,55.02000045776367,2743700.0,0.015085387303741982,-1.4950503276490332,-4.368442186841207,50.87858492845456,38.28385501564599,-1.0569401219320014,0.297351889260554,3.4111837651300903,0.5914130812122451,24.281364543305152,1.259998321533196,-1.5442590354767276,0.03299884796142294,-3.1267223659229444,3.1927200618457903,-1.5468617589807607,1.6128594549036066,0.46973496204778087,89.34168341825742,30.732612288035234,1.5798606069421832,5,-1.05999755859375,-0.029998779296875,4.01500129699707,3.9450016021728374,8.830001831054688,0,0.1765443308815906,-1.3661879509786539,55.02000045776367,1.0,55.099998474121094,-1.0322608431708737,54.0099983215332,0.1765443308815906
6570,2005-05-24,56.90999984741211,56.959999084472656,55.599998474121094,55.75,2576600.0,0.018979434239057014,1.1587340032273592,1.3975935177567689,53.79413739745664,39.75906792078672,-2.2203146554182496,-0.9740446264073626,2.2258963044152935,-0.37163477266227574,24.886192085412375,1.3600006103515625,-1.6213676195945013,1.195500183105466,-1.6525577056871867,4.0435580718981186,-0.22852876129086042,2.6195291275017922,-5.3899993896484375,98.51192773874779,37.45305124663845,1.4240289443963252,5,-2.1199989318847656,-1.0900001525878906,2.9350013732910156,2.8850002288818217,7.689998626708999,1,0.1586716327219384,-1.4950503276490332,55.849998474121094,-1.3661879509786539,55.02000045776367,1.0,55.099998474121094,0.1586716327219384
6571,2005-05-25,57.33000183105469,57.72999954223633,56.209999084472656,57.099998474121094,2544700.0,0.007380108676308117,1.951460697460816,0.19827878205908178,52.325592054777914,42.0034964272107,-2.8787754127840017,-1.5017584070898522,1.7106301971965507,-0.6917356495353744,24.604384723432453,1.5200004577636719,-1.7260146420490443,1.6350021362304688,-1.1600881471039344,4.430092419564872,0.2374569945632672,3.0325472778976703,-5.701201400756837,89.50137619409493,29.266016876925825,1.3975451416672013,5,-2.7050018310546875,-1.5100021362304688,2.5149993896484375,2.4649982452392436,9.569999694824205,2,0.15227621574590944,1.1587340032273592,56.90999984741211,-1.4950503276490332,55.849998474121094,-1.3661879509786539,55.02000045776367,0.15227621574590944
6572,2005-05-26,57.81999969482422,57.93000030517578,57.18999862670898,57.79999923706055,1745000.0,0.008546971012027837,5.166637526821962,0.08695724284340067,54.559156315902044,45.287850808281135,-3.037627205397577,-1.9997752323559013,1.1287754398996128,-1.0414040919020309,23.768603157123184,0.740001678466804,-1.7332292400025437,2.064999961853026,-0.8620973018048517,4.9920972255109035,0.6014513300240907,3.528548593681961,-5.94715130004883,96.5299513716656,36.47349376999958,1.4635486318289388,5,-3.094999313354492,-2.0,1.5200004577636719,1.9750003814697124,11.510002136230469,3,0.13542030218577783,1.951460697460816,57.33000183105469,1.1587340032273592,56.90999984741211,-1.4950503276490332,55.849998474121094,0.13542030218577783
6573,2005-05-27,59.11000061035156,59.18999862670898,57.95000076293945,58.09000015258789,1699400.0,0.02231063511477016,1.1016975453320061,50.99885561701316,56.3043577414214,48.24578245052386,-3.7307541546207688,-3.2334575604823215,-0.27641522124386597,-2.175922463376068,23.26536215310795,1.3699989318847585,-1.713261785038931,3.214000892639163,-0.07136384926135975,6.499365634539686,1.5713185216889016,4.856683263589424,-6.873723100952148,98.1221115521796,41.03763948952603,1.6426823709502598,5,-3.0150012969970703,-3.2900009155273438,-0.03750038146972656,0.6849994659423686,9.330001831054688,4,0.12755880287043841,5.166637526821962,57.81999969482422,1.951460697460816,57.33000183105469,1.1587340032273592,56.90999984741211,0.12755880287043841
6574,2005-05-31,58.7599983215332,58.86000061035156,58.02000045776367,58.5099983215332,2523200.0,-0.005921202591851582,2.7332960344506043,0.245097929218698,60.41989563863714,50.67327775026543,-2.82501816853042,-2.9089473064975664,-0.06577553024850857,-1.6683396458840747,22.62019176877018,1.0900001525878906,-1.2538903816645188,2.78549861907959,-0.699039013584553,6.270036251743733,1.0432298027475184,4.527767435411661,-5.967423122749025,88.02227613094098,29.736392047568522,1.7422688163320732,5,-2.364999771118164,-2.9399986267089844,0.3125019073486328,1.035001754760728,10.860004425048828,1,0.09887681312546737,1.1016975453320061,59.11000061035156,5.166637526821962,57.81999969482422,1.951460697460816,57.33000183105469,0.09887681312546737
6575,2005-06-01,59.86000061035156,60.2400016784668,59.18000030517578,59.5,2028400.0,0.01872025732198246,-1.1200027465820312,1.44000244140625,61.2042752512844,53.00760538743722,-3.4560229921719525,-3.8744449455126144,-1.279112688508107,-2.615059869557143,22.15213105226896,1.4800033569335938,-0.5334868111283697,3.6740009307861357,-0.2127730021886478,7.560774863760919,1.7306139642987475,5.617387897273524,-6.555631537333397,90.57069916824508,31.967463753290232,1.9433869664873915,6,-2.780000686645508,-3.979999542236328,-1.077500343322754,0.19000053405761008,9.519996643066406,2,0.0805212102518873,2.7332960344506043,58.7599983215332,1.1016975453320061,59.11000061035156,5.166637526821962,57.81999969482422,0.0805212102518873
6576,2005-06-02,59.4000015258789,60.1500015258789,59.09000015258789,59.86999893188477,1899400.0,-0.007684582021088682,1.0582499101881935,-1.30554613656597,77.73476447849066,56.5591202267379,-2.4038360660541827,-3.308414377759064,-0.9136953370589254,-1.9979476043436861,21.195091275702318,1.0600013732910085,0.09556829828139968,3.039001846313468,-1.1005078641141566,7.178511556741093,0.9692469910996522,5.108756701527284,-5.402069192315871,72.45903894739459,6.8053364267565115,2.0697548552138136,6,-1.9000015258788991,-3.5200004577636648,-0.6175012588500906,1.0799999237060618,10.369995117187493,3,0.08754203391689663,-1.1200027465820312,59.86000061035156,2.7332960344506043,58.7599983215332,1.1016975453320061,59.11000061035156,0.08754203391689663
6577,2005-06-03,60.02999877929688,60.56000137329102,59.61000061035156,59.75,1542900.0,0.01060601409485673,-2.3928746594005705,-0.5957453716103764,85.82754922150305,61.44981255865865,-2.526676978852336,-3.877298965689569,-1.5648817376232742,-2.4710020626863667,21.002191368243306,1.1599998474121236,0.5410510631415093,3.5039991378784237,-0.9486691762638273,7.956667452020675,1.2776649808072946,5.730333294949553,-5.40785951124348,79.6933919520138,6.49272147114219,2.2263341570711273,6,-2.2849979400634837,-3.9899978637695384,-1.2474985122680735,0.45000267028807883,10.260002136230462,4,0.1144428266913664,1.0582499101881935,59.4000015258789,-1.1200027465820312,59.86000061035156,2.7332960344506043,58.7599983215332,0.1144428266913664
6578,2005-06-06,60.68999862670898,60.81000137329102,60.0,60.33000183105469,1845100.0,0.010994500430336673,1.699994277975889,1.285708446866427,86.02150176770016,65.35458109635259,-2.567841858147382,-4.443799183093837,-2.2375488042452716,-2.975334167991683,21.058777628788203,0.8100013732910227,1.0535659572402096,3.959999084472649,-0.8669913475380824,8.78698951648338,1.5465038684672834,6.373494300478015,-5.355315906027059,95.69882769879439,16.029533602885692,2.413495216005364,6,-2.4849987030029226,-4.5249977111816335,-1.9074983596801687,-0.20999717712401633,9.070003509521491,0,0.1423628835038948,-2.3928746594005705,60.02999877929688,1.0582499101881935,59.4000015258789,-1.1200027465820312,59.86000061035156,0.1423628835038948
6579,2005-06-07,60.02000045776367,61.290000915527344,59.90999984741211,60.70000076293945,2291100.0,-0.011039680080837,-2.0666638409697793,-1.888906549681613,78.28336223614677,68.07560607842927,-1.3903314509834601,-3.7577521241505707,-1.5831063999329302,-2.1641189001721486,21.202938785674842,1.3800010681152344,1.4247117426874638,3.1575008392334,-1.8841698403601228,8.199171518826923,0.6366654994366385,5.678336179030161,-3.918773125716477,42.27272648456695,-39.894712098628936,2.520835339796761,6,-1.2700004577636719,-3.614999771118164,-1.0750007629394531,0.46000099182128906,6.869998931884766,1,0.14028660312270014,1.699994277975889,60.68999862670898,-2.3928746594005705,60.02999877929688,1.0582499101881935,59.4000015258789,0.14028660312270014
6580,2005-06-08,60.459999084472656,61.7599983215332,59.9900016784668,60.0099983215332,2957700.0,0.007330866766964039,-6.224563834673684,-0.6617655308597651,83.69907805463909,71.56154896730274,-1.4235023427649764,-4.060997095237596,-2.0032426453192897,-2.4817412211242953,21.12407913359294,1.7699966430664062,1.9155040208324863,3.378499603271486,-1.8952304502964168,8.652229656839388,0.7416345764875345,6.015364630055437,-3.52856797906864,51.31085660728879,-34.92912813447011,2.6368650267839513,6,-0.9850006103515625,-3.8199996948242188,-1.5674991607666016,0.020002365112304688,6.3600006103515625,2,0.15150519022190734,-2.0666638409697793,60.02000045776367,1.699994277975889,60.68999862670898,-2.3928746594005705,60.02999877929688,0.15150519022190734
6581,2005-06-09,62.18999862670898,62.2599983215332,60.36000061035156,60.70000076293945,2742600.0,0.028613952504683793,1.3312894634607553,3.311100750222508,84.72087873329573,74.91285145812427,-2.6726728381125895,-5.666460383729422,-3.7199473997703407,-4.093071365017401,21.125530322128316,1.8999977111816406,2.282596828180587,4.844999122619619,-0.9002986677404365,10.590296912979674,1.9723502274395912,7.717648017799647,-4.3894254224017075,97.35849980062765,11.13656292006523,2.872648895180028,6,-2.084999084472649,-5.29999923706054,-3.3199987411498952,-1.7099971771240163,3.720005035400412,3,0.11561342314648448,-6.224563834673684,60.459999084472656,-2.0666638409697793,60.02000045776367,1.699994277975889,60.68999862670898,0.11561342314648448
6582,2005-06-10,62.34000015258789,62.5,61.58000183105469,62.18000030517578,1857500.0,0.0024119879271791156,2.8333293596865587,0.10738260188328597,85.60311558385655,78.16826899617261,-2.3625309301509674,-5.41105082035034,-3.913954777045113,-4.12807460820364,20.173439065931838,0.9199981689453125,2.563505116911969,4.561500549316406,-1.3229315749635049,10.445932673596317,1.6192844871764507,7.503716611456362,-3.647541924835437,93.8224000777668,7.233431289594975,2.9422160621399547,6,-2.0799999237060547,-5.329999923706055,-3.9825010299682617,-2.2849998474121165,4.390003204345717,4,0.11918505730337348,1.3312894634607553,62.18999862670898,-6.224563834673684,60.459999084472656,-2.0666638409697793,60.02000045776367,0.11918505730337348
6583,2005-06-13,62.88000106811523,62.93999862670898,61.56000137329102,62.0,1517300.0,0.008662189833262612,1.76000503541961,5.500011920940279,85.18519225650951,80.91996862038064,-2.5831661228320115,-5.435862958930791,-4.541273321204862,-4.542223148239394,18.89321440687044,1.3799972534179545,2.886823012403397,4.59750137329101,-1.2178250414731977,10.412827788055225,1.6898381659089026,7.505164580673117,-3.426034485913263,98.01988175692688,11.292529854665077,2.907663207382106,6,-1.8650016784667898,-5.650001525878899,-4.522501945495598,-2.825000762939453,4.20000076293946,0,0.11784350702197322,2.8333293596865587,62.34000015258789,1.3312894634607553,62.18999862670898,-6.224563834673684,60.459999084472656,0.11784350702197322
6584,2005-06-14,63.47000122070313,63.599998474121094,62.15999984741211,62.70000076293945,2105200.0,0.009382953921212245,1.7961275078053531,0.8749994581402658,84.45378706857761,83.50324771119101,-2.720925686925,-5.508906211998131,-5.232555927820691,-4.995275602115349,17.4084303204168,1.4399986267089844,3.1860778349512913,4.680001449584971,-1.0831891964289397,10.443192095598882,1.7984061265780156,7.561596772591926,-3.3188282295997666,96.39896485297572,10.701180160529688,2.8815953230069558,6,-2.12500190734864,-5.910001754760749,-5.122501373291023,-3.415000915527358,2.6199951171874787,1,0.09910195044199277,1.76000503541961,62.88000106811523,2.8333293596865587,62.34000015258789,1.3312894634607553,62.18999862670898,0.09910195044199277
6585,2005-06-15,64.12000274658203,64.44999694824219,63.709999084472656,64.09999847412111,2482600.0,0.010241082611904373,1.176487747957993,0.02597955917977234,84.82051751552484,84.29055360419481,-3.0207631996322846,-5.697289250789261,-5.952584622742066,-5.499167594853091,16.809313003580204,0.9799957275390554,3.402871241462904,4.8515027999877915,-1.0176013069699934,10.720606906945584,1.9169507465088955,7.786054853466688,-3.2790646588751216,91.93167488677148,6.437628432941537,2.9345520534788947,6,-2.0900039672851562,-6.135004043579102,-6.05250358581543,-4.065002441406257,5.829994201660156,2,0.0432001953277219,1.7961275078053531,63.47000122070313,1.76000503541961,62.88000106811523,2.8333293596865587,62.34000015258789,0.0432001953277219
6586,2005-06-16,64.94000244140625,64.97000122070311,64.19999694824219,64.48999786376953,1709600.0,0.012788516214901957,2.019611949676239,22.49542334097708,85.31746752588165,84.23387786023687,-3.321569806021593,-5.9621374201283,-6.860961912503107,-6.174470389553257,16.787542973427026,0.8499984741210795,3.6379285091829843,5.125002288818358,-0.7178731936426317,10.967877771279348,2.2035645475878667,8.04644003004885,-3.3772525815922876,99.12027036248617,14.401640418129702,2.9214377412304944,6,-2.50000190734864,-6.695001602172859,-7.37750244140625,-4.885002136230476,5.779998779296875,3,0.02894975643270481,1.176487747957993,64.12000274658203,1.7961275078053531,63.47000122070313,1.76000503541961,62.88000106811523,0.02894975643270481
6587,2005-06-17,66.62999725341797,66.65000152587889,65.19000244140625,65.75,3803900.0,0.02602394130700203,2.1738910496156976,1.9555295593645627,85.87786120611459,84.21791779783848,-4.4442614719976135,-7.1085005118607825,-8.580898860166016,-7.71661529159347,16.977963307022627,1.709999084472642,3.84784437894789,6.238497161865233,0.08729578830917717,12.389698535421282,3.1628964750872086,9.314097848643257,-4.3857971214261795,99.60698876500518,15.89874905288518,3.075600686778025,6,-3.349996566772468,-7.544996261596687,-9.067497253417969,-6.574996948242195,3.19000244140625,4,-0.010805847530957924,2.019611949676239,64.94000244140625,1.176487747957993,64.12000274658203,1.7961275078053531,63.47000122070313,-0.010805847530957924
6588,2005-06-20,67.95999908447266,67.98999786376953,66.90000152587889,67.0,3857300.0,0.019961006841951567,1.1372547552976127,1.090911455398247,90.13963595257124,85.53528154410786,-5.179213760886377,-7.820315951418877,-9.876681451439694,-8.901028681995982,17.577718065738352,1.3600006103515625,3.986039940086151,6.92149906158447,0.4361461300243974,13.406851993144542,3.6788225958044336,10.164175527364506,-4.834638673703445,99.48544100336387,15.64861581040988,3.242676465780037,6,-3.969999313354492,-8.204999923706055,-10.637497901916504,-8.29499816894532,2.529998779296875,0,-0.018098819071645234,2.1738910496156976,66.62999725341797,2.019611949676239,64.94000244140625,1.176487747957993,64.12000274658203,-0.018098819071645234
6589,2005-06-21,65.70999908447266,67.80000305175781,65.65000152587889,67.48999786376953,3265000.0,-0.033107710863905404,-1.263166771069224,-1.8541671633725134,73.19588314979819,84.36825988801442,-2.2766180813184036,-5.0528151333979565,-7.6275732333772055,-6.537962825729203,18.22161674824155,2.309997558593764,3.9605494524660045,4.178499031066892,-2.143150272910489,10.500148335044273,1.0176743790782012,7.339323683055582,-1.611711183103381,46.72898529023794,-34.75835010074275,3.160824651988689,6,-1.5349998474121094,-5.954999923706055,-9.442498207092285,-6.5949974060058665,4.230003356933594,1,0.020849227905494816,1.1372547552976127,67.95999908447266,2.1738910496156976,66.62999725341797,2.019611949676239,64.94000244140625,0.020849227905494816
6590,2005-06-22,65.94000244140625,66.48999786376953,65.20999908447266,65.91999816894531,2810400.0,0.003500279411629892,1.2857220708446866,-0.01123836302227099,76.41357983226426,83.4452266767887,-1.8411522953317956,-4.818683209230976,-7.809391414668767,-6.648742503385094,19.25094516523104,1.279998779296875,3.9046250763602472,3.9570022583007827,-2.2639304681842134,10.177934984785786,0.8465358950582811,7.067468621543284,-1.0633725475569236,45.91042408552972,-35.202108961142464,3.1104663632425003,6,-1.1650028228759766,-5.445003509521484,-10.345002174377441,-7.230001449584968,2.459999084472642,2,0.0022747026225491407,-1.263166771069224,65.70999908447266,1.1372547552976127,67.95999908447266,2.1738910496156976,66.62999725341797,0.0022747026225491407
6591,2005-06-23,66.05999755859375,67.73999786376953,65.86000061035156,66.06999969482422,1919200.0,0.001819762098039357,-8.170807048884424,-0.5,75.40017379857878,82.31156647842451,-1.5136322771977717,-4.480850342999162,-7.822074841504985,-6.651597580383424,20.938667242220404,1.8799972534179688,4.047574605780795,3.6404975891113267,-2.4290275220407977,9.710022700263458,0.605735033535268,6.6752601446873925,-0.8499984741210938,31.07130498282021,-48.14617290785509,3.034762555576065,6,-1.2849979400634766,-5.2649993896484375,-10.464997291564941,-7.349996566772468,2.75,3,0.058885854275094296,1.2857220708446866,65.94000244140625,-1.263166771069224,65.70999908447266,1.1372547552976127,67.95999908447266,0.058885854275094296
6592,2005-06-24,65.65000152587889,66.87999725341797,65.5,66.58999633789061,1465500.0,-0.006206419132110952,-1.2258058561857164,93.97940503432494,71.34254135847311,80.77349415642047,-0.6534534916853545,-3.6408410012379733,-7.326016826837886,-6.137152752155686,22.734883255573944,1.3799972534179688,4.120884644246615,2.839001464843733,-2.9865535383322594,8.664556468019725,-0.07377603674426325,5.751778966431729,2.339996337890639,15.827432899719563,-58.772807820977384,2.912777501587996,6,-0.5750026702880717,-4.69500350952147,-10.34500122070311,-6.94000053405761,4.349998474121108,4,0.07722771632877512,-8.170807048884424,66.05999755859375,1.2857220708446866,65.94000244140625,-1.263166771069224,65.70999908447266,0.07722771632877512
6593,2005-06-27,66.65000152587889,67.30000305175781,65.94999694824219,65.94999694824219,1997800.0,0.015232292105976653,-2.8571350720973068,-0.7446898309349155,77.74060618287756,80.02758516912046,-1.1872972438921892,-4.265704897322138,-8.140485032599202,-7.033492844703133,24.77006275175043,1.6500015258789205,4.074720360563447,3.46200141906737,-2.330900541166571,9.254903379301311,0.565550438950396,6.358452399184337,1.2901963806152423,55.59846469716597,-22.137124215630458,2.896450980116969,6,-0.8000030517577983,-5.275003433227525,-11.34500122070311,-7.94000053405761,2.279998779296889,0,0.04756186191105294,-1.2258058561857164,65.65000152587889,-8.170807048884424,66.05999755859375,1.2857220708446866,65.94000244140625,0.04756186191105294
6594,2005-06-28,64.56999969482422,66.65000152587889,64.51000213623047,66.65000152587889,2638500.0,-0.031207828708706753,1.0576899094010341,-2.9714117557302226,65.12141912390499,77.83879645894048,1.1903237682888346,-1.8215041104808734,-5.953324180008131,-4.856882052337838,26.538343753130366,2.1399993896484233,3.9693033977472965,1.0914995193481474,-4.337740120681843,6.520739159378138,-1.623120300666855,3.8061193393631427,3.321394253540035,1.8575120109976806,-75.94810540401627,2.7146198200149967,6,1.5249977111816406,-3.1100006103515625,-9.264999389648438,-5.859998703002937,4.430000305175781,1,0.09168341639964184,-2.8571350720973068,66.65000152587889,-1.2258058561857164,65.65000152587889,-8.170807048884424,66.05999755859375,0.09168341639964184
6595,2005-06-29,64.68000030517578,65.40000152587889,63.75,64.56999969482422,1835600.0,0.0017035869733847964,1.1290300351443883,-0.05288486226754245,60.40101177138711,75.07030137510775,1.305388025825664,-1.6357535260945184,-5.993298014684086,-4.864821178355875,27.516451538761522,1.650001525878892,3.8558976604754633,0.9605001449584947,-4.214388578647643,6.135388868564625,-1.6269442168445778,3.54794450676156,3.0761379707031153,23.308290804375716,-49.87495994988912,2.5874443618030667,6,1.1899986267089844,-2.8850021362304688,-9.375,-6.475000381469727,3.75,2,0.08132347111027394,1.0576899094010341,64.56999969482422,-2.8571350720973068,66.65000152587889,-1.2258058561857164,65.65000152587889,0.08132347111027394
6596,2005-06-30,64.59999847412111,66.09999847412111,64.33999633789061,64.69000244140625,2004200.0,-0.0012368866833210035,-4.77042086173455,-0.8182133444304437,59.49579309334509,72.13896047368891,1.4886340908758626,-1.2081488808758465,-5.799556416610997,-4.667816463151581,28.71122536435423,1.7600021362304972,3.734461315585861,0.6204984664917106,-4.147105115553131,5.3881020485365525,-1.7633033245307104,3.0043002575141315,2.9157715052050577,23.943598406210505,-44.702745403526926,2.383801791022421,6,1.2700004577636577,-2.500000000000014,-9.294998168945327,-6.394998550415053,5.080001831054673,3,0.05882357804203475,1.1290300351443883,64.68000030517578,1.0576899094010341,64.56999969482422,-2.8571350720973068,66.65000152587889,0.05882357804203475
6597,2005-07-01,66.90000152587889,66.94000244140625,64.84999847412111,65.09999847412111,2185900.0,0.03560376325208692,1.2234027011232886,-19.999152326865605,64.71449671547862,69.31394500290085,-0.8594180807947538,-3.1274237790754853,-8.015743728997528,-6.845036308444065,29.887188369030206,2.340003967285142,3.6138882992004113,2.577001380920393,-1.9776638012358916,7.131666563076678,0.29966878984225787,4.8543339719985354,0.3898222546877008,88.73236106991918,22.81835386340866,2.277332591078142,7,-1.1249999999999858,-4.310003280639634,-11.677501678466783,-8.695001602172837,2.540000915527358,4,0.028550014785515554,-4.77042086173455,64.59999847412111,1.1290300351443883,64.68000030517578,1.0576899094010341,64.56999969482422,0.028550014785515554
6598,2005-07-05,69.33000183105469,69.5,67.38999938964844,67.73999786376953,3574100.0,0.03632287368836318,1.186528784159324,0.8833340397575692,68.90322777532765,68.83698329462635,-3.435976197234666,-5.140504616670711,-10.324871120953759,-9.138792656264684,31.316921806791086,2.599998474121108,3.47982486279993,4.575001525878903,-0.16403044193361893,9.314033493691419,2.2054855419726493,6.944517509785165,-5.5800018310546875,97.0435101052989,33.540424110299135,2.3695159839062585,7,-2.7050018310546875,-5.605001449584961,-14.057501792907715,-11.125001907348633,2.5999984741210938,1,0.009663899484352756,1.2234027011232886,66.90000152587889,-4.77042086173455,64.59999847412111,1.1290300351443883,64.68000030517578,0.009663899484352756
6599,2005-07-06,68.44000244140625,70.5,68.05999755859375,69.63999938964844,2982300.0,-0.01283714648987333,-1.4897898809662828,-0.7547131786665388,63.722999622407954,67.42691882686452,-2.3669067627727998,-3.7812216342476717,-9.35731021514254,-8.149233724115724,32.686032647842026,2.44000244140625,3.173212554809922,3.2640020370483427,-1.1914312983786033,7.719435372475289,1.0362853693348768,5.491718704761816,-4.575002441406248,69.48151765046296,9.178946016018351,2.2277166677134717,7,-1.31500244140625,-4.180002212524414,-12.482502937316895,-10.235002517700195,3.80999755859375,2,0.007159524346730395,1.186528784159324,69.33000183105469,1.2234027011232886,66.90000152587889,-4.77042086173455,64.59999847412111,0.007159524346730395
6600,2005-07-07,69.62000274658203,69.84999847412111,67.52999877929689,67.95999908447266,2659000.0,0.017241383154333212,1.1886839983877175,-1.383339903106443,64.53416381591077,66.21958438434586,-3.319034899969509,-4.468915146872277,-10.410910679611987,-9.229945374400486,33.76799908617433,2.3199996948242188,2.6746376772497626,3.986002159118655,-0.3085455345971866,8.28054985283449,1.8387283122607414,6.133276005976569,-5.4896027465820225,85.71433879445733,29.069376714981424,2.1472738468579173,7,-2.4950027465820312,-4.825002670288086,-13.512503623962402,-11.415002822875977,2.7099990844726562,3,-0.008905526028760047,-1.4897898809662828,68.44000244140625,1.186528784159324,69.33000183105469,1.2234027011232886,66.90000152587889,-0.008905526028760047
6601,2005-07-08,69.37999725341797,70.38999938964844,68.62999725341797,69.69000244140625,3349800.0,-0.003447364028951405,1.0584831327827673,-0.18674970125930693,59.38565966359861,64.89104197380426,-2.8592414071064525,-3.8605676959529376,-10.004713186346876,-8.893114534023915,34.725375840850916,1.7600021362304688,2.5371499711653485,3.3864967346191435,-0.897904642166381,7.670898111404668,1.2442960462263812,5.528697423011906,-4.994813253417959,80.17694789192454,27.769821425594216,2.1422006883927627,7,-2.2549972534179688,-4.584997177124023,-12.899996757507324,-11.174997329711914,1.720001220703125,4,-0.01369266338786701,1.1886839983877175,69.62000274658203,-1.4897898809662828,68.44000244140625,1.186528784159324,69.33000183105469,-0.01369266338786701
6602,2005-07-11,69.76999664306639,69.87000274658203,68.19999694824219,69.08000183105469,2282700.0,0.00562120791420484,2.7527924220993527,-2.225752467206412,56.60100901614802,62.542197844167646,-2.909304219995491,-3.863472107918952,-10.18510044289161,-9.182718469612475,35.511849646758535,1.6700057983398438,2.3543790673625438,3.404996299743644,-0.8337986545337515,7.643791254021039,1.285598822604939,5.524393776882349,-5.140220003066389,76.5272278563609,28.83281641839129,2.119397477138698,7,-2.644996643066392,-4.714996337890611,-13.079996109008775,-11.564996719360337,-0.48999786376950283,0,-0.0012899002754869215,1.0584831327827673,69.37999725341797,1.1886839983877175,69.62000274658203,-1.4897898809662828,68.44000244140625,-0.0012899002754869215
6603,2005-07-12,70.29000091552734,70.8499984741211,69.5,69.69999694824219,2403500.0,0.007453121649428018,-1.727275529627546,0.8550846426873538,69.11518209908783,62.98594928585462,-3.1946240329447164,-4.005224006780054,-10.474489889048265,-9.630378196190478,36.240995635000864,1.3499984741210938,2.212796595385484,3.5545005798339844,-0.6970643905495137,7.8060655502174825,1.4287180946422353,5.680283065025733,-5.425415341127348,83.13260210635646,33.85720030002908,2.1257824851917477,7,-2.990001678466797,-4.910001754760742,-13.397500038146973,-12.085000991821289,-2.8600006103515625,1,-0.012092736705788365,2.7527924220993527,69.76999664306639,1.0584831327827673,69.37999725341797,1.1886839983877175,69.62000274658203,-0.012092736705788365
6604,2005-07-13,69.76000213623047,70.72000122070312,68.98999786376953,70.45999908447266,2098700.0,-0.0075401731739029865,1.8360682392375616,-1.1864275277048608,65.55373656857603,63.55847426332006,-2.068530000219937,-3.140866506045427,-9.744294192626072,-8.999406085344496,36.57517098352968,1.7300033569335938,2.1664391387851936,2.7100017547607393,-1.45415591979571,6.8741594293171815,0.6279229174825218,4.792080592038957,-4.536291787847205,67.16878198543506,16.746159091061003,2.082078837278222,7,-2.1650047302246094,-4.380002975463867,-12.57500171661377,-11.555002212524414,-2.3600006103515767,2,0.03110662417566501,-1.727275529627546,70.29000091552734,2.7527924220993527,69.76999664306639,1.0584831327827673,69.37999725341797,0.03110662417566501
6605,2005-07-14,66.88999938964844,70.19999694824219,66.69999694824219,69.75,3436400.0,-0.04114109315790104,-1.1604901642200842,4.085732970027248,52.76114789031957,62.81018035187278,1.2828320959350776,-0.05555039694912978,-6.653025506624502,-6.072036342233545,36.0494165293136,3.5,1.8759049778781218,-0.29850082397460653,-4.230101904423847,3.633100256474634,-2.264301364199227,1.6672997162500138,-1.3287117537209099,4.578370398695466,-46.297168713862504,1.9658005402246215,7,0.9599990844726562,-1.4699993133544922,-9.312499046325684,-8.684999465942383,1.910003662109375,3,0.08013156913230657,1.8360682392375616,69.76000213623047,-1.727275529627546,70.29000091552734,2.7527924220993527,69.76999664306639,0.08013156913230657
6606,2005-07-15,66.81999969482422,67.98999786376953,66.15000152587889,67.19999694824219,2109900.0,-0.0010464896914776922,-1.1395385973394416,0.13286614416884968,53.98228985431983,61.61771292285514,1.9007386218078466,0.1712980636231407,-6.366715504055463,-5.9416202029690055,35.17390736967395,1.8399963378906392,1.9013622949847218,-0.4625003814697237,-4.255191258796486,3.330190495857039,-2.358845820133098,1.4338450571936505,-0.941389408605076,14.255289446430512,-39.357717546403094,1.896345438663381,7,1.6800003051757812,-1.2150001525878906,-8.762500762939453,-8.614999771118164,2.0,4,0.08246037356173863,-1.1604901642200842,66.88999938964844,1.8360682392375616,69.76000213623047,-1.727275529627546,70.29000091552734,0.08246037356173863
6607,2005-07-18,65.91000366210939,66.68000030517578,65.36000061035156,66.65000152587889,1969100.0,-0.013618617732279237,2.300018119915695,1.947376874736408,47.46576312424467,59.23577240606814,2.967611274819191,1.0799583295373338,-5.273280957606083,-4.989458000724213,33.48829875042957,1.4599990844726562,2.0179742943424515,-1.336496734619132,-5.168727399211804,2.4957339299735395,-3.252612066915475,0.5796185976772108,4.9399948120117045,10.018274422062975,-41.553106716003334,1.9161153322963373,7,2.194995880126939,0.2949962615966655,-7.412504196167006,-7.7050037384033345,3.5099945068359233,0,0.07874365837723896,-1.1395385973394416,66.81999969482422,-1.1604901642200842,66.88999938964844,1.8360682392375616,69.76000213623047,0.07874365837723896
6608,2005-07-19,66.73000335693361,66.81999969482422,65.98000335693361,66.30000305175781,2487300.0,0.012441202386028971,1.7541180443510096,-0.5810831709505225,58.0959587120862,58.610545638254614,1.9445016552851087,0.17189906907371721,-5.892663049725314,-5.7759865908486105,31.324043035447918,0.9099960327148295,2.200324036501243,-0.4549972534179574,-4.278484383382661,3.3684898765467466,-2.3667408184003023,1.4567463115643875,4.010195159912101,25.559749824211064,-30.965817541657305,1.9117435649823513,7,1.3749961853027202,-0.5250034332275533,-8.095003128051772,-8.525003433227553,4.029998779296861,1,0.03821362646609727,2.300018119915695,65.91000366210939,-1.1395385973394416,66.81999969482422,-1.1604901642200842,66.88999938964844,0.03821362646609727
6609,2005-07-20,67.08000183105469,67.23999786376953,65.43000030517578,66.68000030517578,2553300.0,0.005244994103311695,4.0278157484820545,0.9302354464966602,58.83652376262602,57.97747452122297,1.543628415998512,-0.07399338701864622,-6.058341373842175,-6.118560497096119,29.970873545538858,1.80999755859375,2.1270623662541652,-0.17349891662597372,-3.9342954608312084,3.587297627579261,-2.053897188728598,1.7068993554766507,3.5525927276611355,35.53724219247527,-24.149510738396508,1.8803982721026173,7,1.0249977111816406,-0.5750026702880859,-7.957502365112305,-8.875001907348633,3.6399993896484375,2,0.005217627676913139,1.7541180443510096,66.73000335693361,2.300018119915695,65.91000366210939,-1.1395385973394416,66.81999969482422,0.005217627676913139
6610,2005-07-21,66.08999633789061,67.40000152587889,65.5,67.23999786376953,1889200.0,-0.014758578803522826,1.585020526580785,-2.8749928474699473,55.14146485295387,57.505897320040226,2.2129603407262834,0.9779662767806911,-4.850132574039968,-5.129366635384386,28.914399541351504,1.900001525878892,1.722902519743755,-1.1710041046142692,-4.921355537280135,2.5793473280515897,-3.046179820947202,0.7041716117186638,4.437146341857925,27.75652052831383,-34.945727154510166,1.8751757163329308,7,2.0150032043457173,1.1900024414062642,-6.637496948242173,-7.884996414184556,3.75,3,0.019821535188030204,4.0278157484820545,67.08000183105469,1.7541180443510096,66.73000335693361,2.300018119915695,65.91000366210939,0.019821535188030204
6611,2005-07-22,69.94999694824219,70.08000183105469,67.63999938964844,67.75,3456300.0,0.05840521749489902,-1.0165324690883182,-1.9130382862412108,59.50153704864796,57.828178212540216,-1.7407403318290307,-2.714854883773455,-8.469657189585021,-8.938521490390023,27.774373887192855,3.9900054931640767,1.5584821297408098,2.4944965362548857,-1.3945186250613517,6.383511697571116,0.5499889555967741,4.439004116912997,0.4738028901184066,97.24565997478422,36.27307851728481,1.9445075806581151,7,-1.8449974060058594,-2.6499977111816406,-9.942498207092285,-11.744997024536133,-0.21999359130857954,4,-0.016440227972208232,1.585020526580785,66.08999633789061,4.0278157484820545,67.08000183105469,1.7541180443510096,66.73000335693361,-0.016440227972208232
6612,2005-07-25,70.72000122070312,71.2300033569336,69.19000244140625,69.81999969482422,3266100.0,0.01100792431814801,1.1249945362573959,0.4090921701496057,54.829735839773335,56.240906405949715,-2.6393731201977744,-3.252299423915801,-8.880506612669961,-9.667535727258624,27.00186844480396,2.0400009155273438,1.293746536537867,3.011000823974612,-1.0400673743519775,7.062069022301202,0.9854667248113174,5.036534923137907,-5.3600006103515625,91.20686434680579,33.35958406808817,2.025534099163294,7,-2.424999237060547,-3.229999542236328,-10.377500534057624,-12.475000381469734,0.04000091552734375,0,-0.02686653694970076,-1.0165324690883182,69.94999694824219,1.585020526580785,66.08999633789061,4.0278157484820545,67.08000183105469,-0.02686653694970076
6613,2005-07-26,69.81999969482422,70.7300033569336,69.76000213623047,69.94999694824219,2173600.0,-0.012726265700564343,-6.760246589556566,-0.1444411477980757,54.79165154476516,55.045119181081844,-2.0261207101799528,-2.2162617097448845,-7.596356381888057,-8.755631565184657,26.035752713434935,0.970001220703125,1.1330713487018045,1.9524993896484375,-2.171509246800113,6.076508026096988,-0.10950492857583072,4.014503707872706,-4.34259902954102,75.68960482387946,18.516136847157675,2.062004318224275,7,-1.5249977111816406,-2.329998016357422,-8.637498855590827,-10.734998703002937,1.8000030517578125,1,-0.005729039353011611,1.1249945362573959,70.72000122070312,-1.0165324690883182,69.94999694824219,1.585020526580785,66.08999633789061,-0.005729039353011611
6614,2005-07-27,70.48999786376953,70.62999725341797,68.69999694824219,70.0,2353600.0,0.009596078084700643,4.013009660639089,-3.7692939726509773,53.13172858059357,55.08629481333451,-2.8850758849743556,-2.5507885033213995,-7.88326382827367,-9.444678348038622,25.87030094495158,1.9300003051757812,1.0074785710903313,2.3264976501464787,-1.6480804767595885,6.301075777052546,0.3392085866934451,4.313786713599512,-4.897545144653321,87.08542653350074,32.1374198099807,1.9872890634530314,7,-2.194995880126953,-2.9999961853027344,-8.617498397827148,-10.73499870300293,1.029998779296875,2,0.00383039127030127,-6.760246589556566,69.81999969482422,1.1249945362573959,70.72000122070312,-1.0165324690883182,69.94999694824219,0.00383039127030127
6615,2005-07-28,69.94000244140625,70.7300033569336,67.75,70.30000305175781,3474700.0,-0.007802460477105089,3.8852465167471295,-0.7346983261969638,51.97184861781742,54.862912453723126,-2.0751651439769034,-1.6722595276639964,-6.9883228055844455,-8.897643180492132,26.02272325362226,2.9800033569335938,0.6406449374254208,1.5135021209716797,-2.176451410106111,5.20345565204947,-0.33147464456722275,3.358478886510582,-4.234798709533692,64.06686657500069,11.801631585247037,1.8449767655388987,7,-1.6450004577636719,-2.450000762939453,-7.975003242492676,-10.185003280639648,0.48999786376953125,3,0.011152398514002515,4.013009660639089,70.48999786376953,-6.760246589556566,69.81999969482422,1.1249945362573959,70.72000122070312,0.011152398514002515
6616,2005-07-29,68.40000152587889,70.09999847412111,68.15000152587889,70.0,2575800.0,-0.02201888564155441,1.1666687859483122,4.444432670707453,45.53747696271689,54.648658435775594,-0.32125479488313147,0.17605109158185428,-5.096750696976571,-7.367671501367546,25.87454685059034,1.949996948242216,0.29816942875172003,-0.21649894714356321,-3.4385097834412335,3.005511889154107,-1.8275043652923983,1.394506471005272,-2.58430180150512,18.678186748981794,-29.25739935140335,1.6110054181488316,7,-0.06999969482420454,-0.9099998474120952,-5.7650022506713725,-8.64500236511229,2.260002136230483,4,0.0210525552615215,3.8852465167471295,69.94000244140625,4.013009660639089,70.48999786376953,-6.760246589556566,69.81999969482422,0.0210525552615215
6617,2005-08-01,68.80999755859375,69.38999938964844,68.79000091552734,69.25,2028700.0,0.005994093911821485,-1.5000158947134183,0.27500178814104614,45.144345261189166,53.20959027456481,-0.30913513457700503,-0.08802936107559844,-5.178302049403683,-7.761463759261446,25.366590625785957,0.9899978637695455,0.3588263832895393,0.09799728393554119,-3.021385210055115,3.2173797779261974,-1.461693963059787,1.6576885309308693,-2.8860117615687813,35.57034780271125,-7.586172451179081,1.5596912469953301,8,-0.4799957275390625,-1.3199958801269531,-6.024998664855957,-9.054998397827148,1.2400054931640625,0,0.013370234427874328,1.1666687859483122,68.40000152587889,3.8852465167471295,69.94000244140625,4.013009660639089,70.48999786376953,0.013370234427874328
6618,2005-08-02,70.0,70.12000274658203,69.02999877929689,69.75,2316700.0,0.0172940340594101,3.4489459097561155,-0.5681786655569427,50.75471019099875,52.31161098882845,-1.1024422231933215,-1.2914783540645942,-6.016681090636496,-8.8949664781114,24.045534342157996,1.3100051879882812,0.4467519095561556,1.254499816894537,-1.9069346151839994,4.415934248973073,-0.32621739914472414,2.835217032933798,-3.9698938517768596,75.50327065118601,33.92245768977916,1.5807172160392662,8,-1.6349983215332031,-2.509998321533203,-6.985001564025879,-10.245000839233398,0.55999755859375,1,0.010857173374720919,-1.5000158947134183,68.80999755859375,1.1666687859483122,68.40000152587889,3.8852465167471295,69.94000244140625,0.010857173374720919
6619,2005-08-03,68.93000030517578,70.51000213623047,68.51999664306639,70.25,2514600.0,-0.015285709926060265,1.163044785278633,-5.279998779296875,57.234046582599014,52.54412006990014,0.28784715940513195,-0.19277048528005025,-4.6269991833410415,-7.78577147167298,22.241552031952878,1.9900054931640767,0.7186679576182939,0.16000022888184162,-2.9990595231100343,3.3190599808737176,-1.4195296471141035,1.7395301048777867,-2.7958962127784304,39.597281071186266,-6.388805251058066,1.579529875995941,8,0.5050010681152344,-1.4399986267089844,-5.317502021789551,-9.17500114440918,2.9300003051757812,2,0.03902513317128564,3.4489459097561155,70.0,-1.5000158947134183,68.80999755859375,1.1666687859483122,68.40000152587889,0.03902513317128564
6620,2005-08-04,69.0,69.95999908447266,68.93000030517578,69.0,1870300.0,0.001015518562517137,-13.71433242506812,-0.0,57.73049837266619,52.347337994791054,0.7532539216769436,-0.3284401139696911,-4.404084349058223,-7.828544598323589,20.708061135143495,1.029998779296875,0.7748608351651143,0.26100006103516193,-2.875023341442997,3.397023463513321,-1.3070116402039247,1.8290117622742486,-2.7639779223119234,36.016875181845016,-13.405322568836574,1.5680117012390797,8,0.4900016784667969,-1.5099983215332031,-5.222501754760742,-9.245000839233398,1.0800018310546875,3,0.03652169047922338,1.163044785278633,68.93000030517578,3.4489459097561155,70.0,-1.5000158947134183,68.80999755859375,0.03652169047922338
6621,2005-08-05,68.43000030517578,69.09999847412111,67.72000122070311,69.0,1830300.0,-0.008260865142380003,2.584424077285054,-100.0,59.15696312441392,52.82814102641778,1.2124720575197614,0.17574979657537426,-3.555294299133152,-7.220624688599855,18.658680605353112,1.3799972534179972,0.7913030085312442,-0.2614997863769588,-3.3853985553983392,2.8623989826444216,-1.823449170887642,1.3004495981337243,-2.0940986019028003,25.447987508580027,-27.762294056527352,1.5619493845106884,8,0.7950019836425781,-0.6450004577636719,-4.597501754760742,-8.67500114440918,1.8799972534179688,4,0.0292269471150175,-13.71433242506812,69.0,1.163044785278633,68.93000030517578,3.4489459097561155,70.0,0.0292269471150175
6622,2005-08-08,69.68000030517578,70.94999694824219,69.52999877929689,69.75,2677900.0,0.01826684194688588,-6.675608800544876,0.12280654789789991,60.39463157396686,53.45069436299575,-0.22413655369598473,-1.139775062186203,-4.522027294104774,-8.4252105167661,17.13072328111009,2.5199966430664062,0.9907145731374669,0.9930000305175781,-2.1246105460671743,4.1106106071023305,-0.5658052577747981,2.5518053188099543,-3.246216568829581,60.68116647219182,3.8091465621905414,1.5588052882923769,8,-0.345001220703125,-1.6399993896484375,-5.695001602172852,-9.92500114440918,1.3199996948242188,0,0.014064342029872279,2.584424077285054,68.43000030517578,-13.71433242506812,69.0,1.163044785278633,68.93000030517578,0.014064342029872279
6623,2005-08-09,69.44000244140625,70.16000366210939,69.13999938964844,70.09999847412111,1889400.0,-0.003444286204340119,1.615374081790291,9.42855585831083,58.380682895744954,54.033911509123676,-0.04884662231356174,-1.0189648705520398,-4.037297817173908,-8.15877589850156,15.11693586811362,1.0200042724609517,0.8094997177672099,0.7955020904541072,-2.2524957320191277,3.843499912927342,-0.7284968207825102,2.3195010016907247,-2.910294312648304,53.250882223723636,-6.058777363285543,1.5239989112366141,8,-0.10500335693359375,-1.1450004577636719,-5.257502555847168,-9.685003280639648,2.6599960327148438,1,0.00878457069275429,-6.675608800544876,69.68000030517578,2.584424077285054,68.43000030517578,-13.71433242506812,69.0,0.00878457069275429
6624,2005-08-10,71.93000030517578,71.93000030517578,70.0,70.19999694824219,2830500.0,0.03585826290646521,1.2312098961434148,-2.6212329638063405,68.7419966005599,55.897261284983955,-2.584932264557054,-3.518449116865753,-6.237300893176112,-10.616371320132941,13.63611730189978,2.4899978637695312,0.7253856044433746,3.177000045776367,-0.17729341849454272,6.531293510047277,1.4998533136409122,4.854146777911822,-5.306286271854319,100.0,35.183079368760275,1.6771467321354585,8,-2.104999542236328,-3.2849998474121094,-6.755000114440918,-11.420000076293945,1.4899978637695312,2,-0.019046333112325176,1.615374081790291,69.44000244140625,-6.675608800544876,69.68000030517578,2.584424077285054,68.43000030517578,-0.019046333112325176
6625,2005-08-11,72.25,72.8499984741211,71.33000183105469,71.75,2551200.0,0.004448765375595132,-1.2686579061240293,0.2890167802253534,59.5515130162359,57.45437640204162,-2.841627048645435,-3.600923087629212,-6.29307009850001,-10.89379525985104,13.66239400417506,1.5199966430664062,0.7162964306455137,3.228999710083002,-0.3476896347267484,6.805689054892753,1.4406550376781269,5.017344382487877,-5.41403451580436,88.30411704954948,26.44953188378544,1.7883446724048777,8,-1.9650001525878906,-3.145000457763672,-6.557499885559082,-11.239999771118164,4.349998474121094,3,-0.005397915427659994,1.2312098961434148,71.93000030517578,1.615374081790291,69.44000244140625,-6.675608800544876,69.68000030517578,-0.005397915427659994
6626,2005-08-12,72.33000183105469,72.75,71.41999816894531,72.75,1738900.0,0.0011072917793035764,5.333369663941871,-0.839996337890625,57.09251942304252,58.781951308914216,-2.57647695662871,-3.422434036163253,-6.087634537298072,-10.917230834500437,14.000858509563274,1.3300018310546875,0.6923627157817975,3.033501434326169,-0.6757313727633516,6.74273424141569,1.1788850307814158,4.888117837870922,-5.133194367463517,85.9839145178571,26.692062896195203,1.8546164035447583,8,-2.045001983642578,-3.2250022888183594,-6.370001792907715,-11.320001602172852,3.2699966430664062,4,-0.03110742351777418,-1.2686579061240293,72.25,1.2312098961434148,71.93000030517578,1.615374081790291,69.44000244140625,-0.03110742351777418
6627,2005-08-15,71.0999984741211,72.30000305175781,71.02999877929688,72.2699966430664,1556200.0,-0.017005437934407674,1.0650291527105817,2.785722070844687,55.4794502652,59.30692242826991,-1.1035233373292215,-1.8800651155006847,-4.600911235634243,-9.603548665320403,14.700033531116091,1.3000030517578125,0.699811221964481,1.5439983367919865,-1.8831342979268442,4.971130971510817,-0.16956798056742173,3.2575646541513947,-3.563999549898128,52.830177039012746,-4.206227261926053,1.7135663173594151,8,-0.8149986267089844,-1.9949989318847656,-5.139998435974121,-10.089998245239258,6.160003662109375,0,-0.011111124226182434,5.333369663941871,72.33000183105469,-1.2686579061240293,72.25,1.2312098961434148,71.93000030517578,-0.011111124226182434
6628,2005-08-16,69.27999877929689,71.41999816894531,69.26999664306639,71.3499984741211,2306800.0,-0.0255977459055311,-1.0574138226844323,1.7692332772539232,45.28449091459421,57.97919402071383,0.6745385611978918,0.14837635218488288,-2.56132416541611,-7.708965143291742,14.99385207896912,2.1500015258789205,0.9074362540954439,-0.40350112915037073,-3.567598275503542,2.7605960172028006,-1.9855497023269635,1.178547444026222,-1.4251598820800382,0.2793891372829396,-50.76845754959408,1.5820485731765885,8,1.0050010681152202,-0.17499923706056109,-3.1899986267089986,-8.269998550415053,6.459999084472642,1,0.02482680789563041,1.0650291527105817,71.0999984741211,5.333369663941871,72.33000183105469,-1.2686579061240293,72.25,0.02482680789563041
6629,2005-08-17,67.43000030517578,70.66999816894531,67.25,69.44999694824219,3342600.0,-0.026703211702046814,-1.8739513577452869,0.975843932787611,41.11817896630055,56.13338075333987,2.5584324084853307,2.135424596450335,-0.48710869570112436,-5.791828561738853,15.463731296315334,3.4199981689453125,1.0587711566436013,-2.2709995269775334,-5.377820862320476,0.8358218083654094,-3.824410194649005,-0.717588859306062,5.4199981689453125,3.2142920396783117,-44.27880976008862,1.5534106676714716,8,2.6199989318847656,1.6749992370605469,-1.090001106262207,-6.245000839233398,6.430000305175781,2,0.06925697979845413,-1.0574138226844323,69.27999877929689,1.0650291527105817,71.0999984741211,5.333369663941871,72.33000183105469,0.06925697979845413
6630,2005-08-18,67.40000152587889,68.5,66.47000122070311,67.38999938964844,2689300.0,-0.00044488772298856283,-1.1945950850162508,-0.004951560818076926,46.03803333236606,54.67572188755677,2.6123165516818005,2.3911955816162873,-0.242803281523706,-5.679015713653229,16.002273435243673,2.029998779296889,1.0132842815478966,-2.3664985656738367,-5.1955973857948266,0.46260025444715325,-3.7810479757343387,-0.9519491556133346,5.337996978759776,14.808924935490264,-34.82835342605675,1.4145494100604954,8,2.2599983215332173,1.704998016357436,-0.9125032424926616,-6.215002059936509,8.309997558593764,3,0.08931745559018989,-1.8739513577452869,67.43000030517578,-1.0574138226844323,69.27999877929689,1.0650291527105817,71.0999984741211,0.08931745559018989
6631,2005-08-19,68.80000305175781,69.23999786376953,67.94999694824219,67.94999694824219,2035700.0,0.020771535522018825,-2.03527447671705,84.98245614047161,49.963282489391155,53.51668310038169,1.4196061539953604,0.9492927101478728,-1.4635830826532725,-7.000633892748837,15.241224982163326,1.8399963378906392,0.9668701766206738,-0.9089973449707003,-3.7689705421203143,1.9509758521789138,-2.3389839435455,0.5209892536040996,3.6872755615234354,39.9657135379181,-10.977910540746684,1.4299865985748066,8,0.8599967956542969,0.3049964904785156,-2.165003776550293,-7.61500358581543,6.549995422363281,4,0.11337202145900194,-1.1945950850162508,67.40000152587889,-1.8739513577452869,67.43000030517578,-1.0574138226844323,69.27999877929689,0.11337202145900194
6632,2005-08-22,68.81999969482422,70.05000305175781,68.38999938964844,69.56999969482422,2493300.0,0.00029064886888696684,-1.062115568697696,-0.8823466053925968,45.257231522169114,52.05852183665104,1.4134263125432938,0.821787819551318,-1.3052662118651597,-6.970714702395853,13.95621077646565,1.660003662109375,0.9085097115711847,-0.7940006256103516,-3.6387583550769307,2.0507571038562276,-2.216379490343641,0.628378239122938,3.426587822753902,47.47474591788624,-0.34728394982087707,1.4223788647332922,8,0.8400001525878906,0.2849998474121094,-1.7674999237060547,-7.635000228881836,7.410003662109375,0,0.0985178554106676,-2.03527447671705,68.80000305175781,-1.1945950850162508,67.40000152587889,-1.8739513577452869,67.43000030517578,0.0985178554106676
6633,2005-08-23,69.41999816894531,69.75,68.05000305175781,69.33999633789061,2352400.0,0.008718373681803726,3.5945522403447634,-0.10666910807293561,52.04677579829832,50.20349730306642,0.9055165604110016,0.2005690042516619,-1.7337112059688309,-7.540912054521712,12.576778452602532,1.6999969482421875,0.8912677663481645,-0.17400207519531818,-3.018286171356479,2.6702820209658427,-1.5961441232759057,1.2481399728852693,2.595525896757806,70.23807361281168,20.492661527525854,1.4221420480805804,8,0.24000167846679688,-0.279998779296875,-2.264998435974121,-8.23499870300293,7.2400054931640625,1,0.1129358135130627,-1.062115568697696,68.81999969482422,-2.03527447671705,68.80000305175781,-1.1945950850162508,67.40000152587889,0.1129358135130627
6634,2005-08-24,70.76000213623047,70.94999694824219,69.51999664306639,70.0,3400900.0,0.019302852241857238,1.5087905983764245,9.499809269500506,56.64653481949044,49.88072194787248,-0.6905206187449267,-1.1785970488384692,-2.9020740473024773,-8.85244091541901,11.942395694297375,1.529998779296875,0.7906820837931008,1.1525016784667912,-1.7121789101789204,4.017182267112503,-0.2798386158560646,2.584841972789647,1.0337010156726478,95.75904033024412,42.448020953588895,1.432340294322855,8,-1.1500015258789062,-1.6200027465820312,-3.6050024032592773,-9.575002670288086,4.459999084472656,2,0.07037868254937796,3.5945522403447634,69.41999816894531,-1.062115568697696,68.81999969482422,-2.03527447671705,68.80000305175781,0.07037868254937796
6635,2005-08-25,70.72000122070312,71.08000183105469,70.27999877929689,70.6500015258789,2165500.0,-0.0005653040463500236,1.0253218345292117,0.09210460272047383,59.00865885318965,50.093626328999946,-0.9950095446755256,-1.1353757111616432,-2.708312649666368,-8.771134644266311,11.838589923112295,0.8000030517577983,0.7463026511990165,1.0735008239746122,-1.8311979512299672,3.9781995991791916,-0.3788485636276704,2.525850211576895,0.8607538539519908,88.498400998401,30.35493392912636,1.4523493876022882,8,-1.3349990844726562,-1.5450019836425781,-3.41500186920166,-9.535001754760742,4.430000305175781,3,0.04440044309175173,1.5087905983764245,70.76000213623047,3.5945522403447634,69.41999816894531,-1.062115568697696,68.81999969482422,0.04440044309175173
6636,2005-08-26,69.83999633789061,71.1500015258789,69.5,70.80000305175781,1914100.0,-0.012443507743533422,-1.0121977316499038,-13.714441416893935,50.64828193385917,49.55682984773985,-0.5647454062363693,-0.14963026513306943,-1.7080378957772524,-7.867615308242918,11.581385633016291,1.6500015258789062,0.2651409932471154,0.12149620056150923,-2.7238900231898526,2.966882424312871,-1.3011969113141788,1.5441893124371973,1.53632858260643,57.74174732909487,-0.07738346234547322,1.4226931118756818,8,-0.894996643066392,-0.17999649047850141,-2.1474971771240092,-8.654996871948228,1.8700027465820455,4,0.08404929917496817,1.0253218345292117,70.72000122070312,1.5087905983764245,70.76000213623047,3.5945522403447634,69.41999816894531,0.08404929917496817
6637,2005-08-29,69.73000335693361,71.86000061035156,69.11000061035156,69.87000274658203,3116800.0,-0.0015749282177056623,-2.9854931446262714,0.1458316776603184,51.18755502568443,50.21272586008321,-0.7482047443657365,0.03459491763850053,-1.5310553869952486,-7.714390173930248,11.434013392862413,2.75,-0.054648539519419614,-0.03449707031248295,-2.847605221208738,2.7786110805837723,-1.4410511457606106,1.3720570051356447,-3.260002136230497,44.09452445412786,-13.71163922744352,1.40655407544813,8,-0.5650024414062642,-0.07000350952149859,-2.0275039672851705,-8.545003890991225,-0.6100006103515767,0,0.08059651293030745,-1.0121977316499038,69.83999633789061,1.0253218345292117,70.72000122070312,1.5087905983764245,70.76000213623047,0.08059651293030745
6638,2005-08-30,70.76000213623047,71.0,70.01999664306639,70.04000091552734,3255400.0,0.014771242359254089,-1.5789230645678818,-5.142888283379269,44.55814805141715,50.594944647318385,-1.7278937010415092,-0.9861051718598901,-2.5235912778063323,-8.670298787803802,10.931035809795784,1.269996643066392,-0.3417943499178193,0.9575016021728544,-1.8893314089394835,3.8043346132851923,-0.46591490338330743,2.3809181077290162,-4.182200927734385,60.00005548650568,7.220025186045412,1.4234165055561667,8,-1.595001220703125,-1.1000022888183594,-2.8675003051757812,-9.385000228881836,-5.040000915527358,1,0.07730357625162343,-2.9854931446262714,69.73000335693361,-1.0121977316499038,69.83999633789061,1.0253218345292117,70.72000122070312,0.07730357625162343
6639,2005-08-31,71.62000274658203,71.94999694824219,70.30999755859375,71.1500015258789,4741000.0,0.012153767444718966,1.902680440213355,0.6527783664646294,47.209932673470725,50.72515568521891,-2.1579722879068015,-1.7225611719060083,-3.262827991363622,-9.455246325579338,10.88881226927991,1.6399993896484375,-0.516678851260508,1.6830020904540959,-1.2433366820305594,4.609340862938751,0.21983270421176826,3.1461714766964235,-4.936557550048832,88.3804708739429,38.43775690781482,1.4631693862423278,8,-1.6700057983398438,-1.9600028991699219,-3.7275009155273438,-10.245000839233398,-5.060005187988281,2,0.07037141472000119,-1.5789230645678818,70.76000213623047,-2.9854931446262714,69.73000335693361,-1.0121977316499038,69.83999633789061,0.07037141472000119
6640,2005-09-01,71.5199966430664,72.52999877929688,69.12000274658203,72.0199966430664,6183400.0,-0.0013963431957617622,3.486824273452793,-1.0638270242192065,46.41907685043088,50.33135505866777,-1.5780321245710383,-1.5010425252663424,-3.0481450108427026,-9.257013993342113,10.603639984378571,3.4099960327148438,-0.40571577701655315,1.456996154785159,-1.5161048424875503,4.4300971520578685,-0.02955434385118849,2.9435466534215067,-4.6258893764648406,70.46775798298331,24.047818772369915,1.4865504986363542,9,-1.2299957275390625,-1.8599967956542969,-3.6274948120117188,-10.144994735717773,-5.529998779296875,3,0.051733847193845106,1.902680440213355,71.62000274658203,-1.5789230645678818,70.76000213623047,-2.9854931446262714,69.73000335693361,0.051733847193845106
6641,2005-09-02,70.43000030517578,71.16000366210938,70.0,71.1500015258789,2619300.0,-0.01524044168137273,2.1351217601088726,1.44000244140625,47.000902959823065,50.525096329518206,-0.25982913554388176,-0.2672297024618757,-1.8576416529625135,-8.046030335234775,11.057290767220989,1.5199966430664062,-0.08231953647663204,0.26699981689452557,-2.607747387826791,3.141747021615842,-1.1703737854661256,1.7043734192551767,-3.1977395478125032,38.59650296921917,-6.722901645055224,1.4373736023606567,9,-0.1399993896484375,-0.7700004577636719,-2.5374984741210938,-9.054998397827148,-2.4800033569335938,4,0.06701691325076231,3.486824273452793,71.5199966430664,1.902680440213355,71.62000274658203,-1.5789230645678818,70.76000213623047,0.06701691325076231
6642,2005-09-06,70.66000366210938,71.3499984741211,69.5,70.43000030517578,2915600.0,0.0032657014899470926,1.2981447695770643,-0.3194485652524054,57.20252932697276,51.09795783270425,-0.2250457907747574,-0.4427492066025138,-1.9691756740233615,-8.1617416019767,10.501513521089626,1.8499984741210938,0.18505875564275698,0.44800300598144815,-2.4254880756285075,3.321494087591404,-0.9887425348235297,1.884748546786426,-3.1098786234300775,45.16136971283463,-5.613417794061746,1.4367455408049807,9,0.15999603271484375,-1.0000038146972656,-2.750001907348633,-8.545001983642578,-4.950004577636719,1,0.014859826888550476,2.1351217601088726,70.43000030517578,3.486824273452793,71.5199966430664,1.902680440213355,71.62000274658203,0.014859826888550476
6643,2005-09-07,70.05000305175781,70.87999725341797,69.86000061035156,70.34999847412111,3103700.0,-0.008632898085719543,-1.9999887803071952,-1.3043088864564256,65.70744304714579,52.10472541355484,0.54056527155997,0.2269290572520788,-1.277589328216493,-7.39720339058934,10.15244503047352,1.0199966430664062,0.29311748307551966,-0.192497634887701,-3.044354801699072,2.65935953192367,-1.6184262182933935,1.2334309485179915,-2.2010855886414618,27.272767952030964,-28.298740007839026,1.4259285834056863,9,0.7699966430664062,-0.3900032043457031,-2.1400012969970703,-7.635002136230469,-6.460002899169922,2,-0.01327623504154074,1.2981447695770643,70.66000366210938,2.1351217601088726,70.43000030517578,3.486824273452793,71.5199966430664,-0.01327623504154074
6644,2005-09-08,70.55999755859375,71.0999984741211,70.06999969482422,70.4000015258789,2725000.0,0.007280435183694589,-1.5121930795783363,-0.5333282469926759,67.91381032909345,53.09418668865526,-0.0008755051975555261,-0.4120933893965173,-1.6313348628261508,-7.776866662482313,9.043165717123923,1.0499954223632812,0.5007107311087111,0.3859970092773466,-2.3590071839653035,3.1310012025199967,-0.9865050873439714,1.7584991058986645,-2.430215216506568,42.22863599243772,-17.734887299913275,1.3725020966213248,9,0.26000213623046875,-0.8999977111816406,-2.632495880126953,-7.984996795654297,-6.079994201660142,3,-0.0685940547811309,-1.9999887803071952,70.05000305175781,1.2981447695770643,70.66000366210938,2.1351217601088726,70.43000030517578,-0.0685940547811309
6645,2005-09-09,71.86000061035156,71.91000366210938,70.9800033569336,71.20999908447266,2268700.0,0.018424080169196166,1.4799755861858501,4.06261027132707,67.54585510451925,54.9716948187286,-1.2540394405890538,-1.8369960462732422,-2.7603074689836546,-8.957774518032025,7.67634988245568,1.350006103515625,0.6086340918077155,1.7055000305175838,-0.9823555267600597,4.393355587795227,0.3615722518787692,3.0494278091563984,-3.466205282031794,97.92518772714034,33.968413483752016,1.3439277786388206,9,-1.0400009155273438,-2.200000762939453,-3.3974990844726562,-8.864999771118164,-6.779998779296875,4,-0.07375456452465345,-1.5121930795783363,70.55999755859375,-1.9999887803071952,70.05000305175781,1.2981447695770643,70.66000366210938,-0.07375456452465345
6646,2005-09-12,70.08000183105469,71.66000366210938,69.77999877929689,71.5,2680100.0,-0.024770369665714442,1.1609183306586526,-2.184607439229081,56.01145864803971,55.507684110101415,0.6298162916560557,-0.2468611432056207,-0.8238566154113869,-7.046426088914572,6.055660813436732,2.0800018310546733,0.49902940093544146,0.03800125122070597,-2.4471680209660747,2.5231705234074866,-1.2045833848726772,1.2805858873140892,-1.4380342956762888,24.066429448784998,-40.24125788089877,1.242584636093389,9,0.7449989318847656,-0.4200019836425781,-1.5900001525878906,-7.0,-7.620002746582031,0,-0.0583619272320387,1.4799755861858501,71.86000061035156,-1.5121930795783363,70.55999755859375,-1.9999887803071952,70.05000305175781,-0.0583619272320387
6647,2005-09-13,70.30999755859375,70.9000015258789,69.91999816894531,70.69999694824219,3333800.0,0.003281902419088434,1.480994321474099,0.27464781165042285,54.40157930721178,56.6013986940786,0.5484166243764292,-0.5682087075793163,-0.9656493122825509,-7.171621115599038,4.609596595616072,0.9800033569335938,0.358315290383473,0.3074970245361328,-2.1315525204272205,2.746546569499486,-0.9120277479455439,1.5270217970178095,-1.4347481485802405,24.882514757292178,-37.07739346787901,1.2195247724816773,9,0.5150032043457031,-0.6499977111816406,-1.8049964904785156,-6.894996643066406,-6.659996032714851,1,-0.03356564773572668,1.1609183306586526,70.08000183105469,1.4799755861858501,71.86000061035156,-1.5121930795783363,70.55999755859375,-0.03356564773572668
6648,2005-09-14,71.0,71.41000366210938,70.31999969482422,70.55999755859375,3080400.0,0.009813717328481353,-1.3695785580415636,-1.1282131538792597,51.26848777482154,57.052349260895355,-0.11617948572508396,-1.1834206003706527,-1.6359504370549587,-7.748233836900958,4.200244780417138,1.100006103515625,0.4330552826748999,0.9114994049072322,-1.5415394808829888,3.3645382906974532,-0.31502003798787825,2.1380188478023427,-1.9054656278294857,57.27692131354204,-0.3907854855165098,1.2265194428951132,9,-0.17499923706054688,-1.3400001525878906,-2.3125,-7.279998779296875,-10.25,2,-0.0745070551482725,1.480994321474099,70.30999755859375,1.1609183306586526,70.08000183105469,1.4799755861858501,71.86000061035156,-0.0745070551482725
6649,2005-09-15,72.0999984741211,72.2300033569336,71.0,71.6500015258789,3761600.0,0.015492936255226741,2.464765425200404,1.0227146622277707,56.558924400073415,58.17899898863342,-1.2750113317733849,-2.0191381402554214,-2.6743675875947304,-8.744858837850174,4.362500392349176,1.2300033569335938,0.546737001014364,1.7779979705810547,-0.49174371252524907,4.047739653687358,0.6431271290279028,2.9128688121342066,-2.7993362375229935,94.69368816698687,39.23525190542128,1.1348708415531532,9,-1.2349967956542969,-2.4399986267089844,-3.2849979400634766,-7.889997482299805,-12.069999694824212,3,-0.11803049239436114,-1.3695785580415636,71.0,1.480994321474099,70.30999755859375,1.1609183306586526,70.08000183105469,-0.11803049239436114
6650,2005-09-16,73.41999816894531,73.48999786376953,72.04000091552734,72.94999694824219,4090000.0,0.018307901841329466,3.7540835980688896,1.0444542402766945,66.33213787496149,60.32691397920435,-2.5671119387423005,-3.0198391773052435,-3.9542185303011195,-9.93615400846592,4.413148510965873,1.4499969482421875,0.7199713298474251,2.7969978332519503,0.5624274285988236,5.031568237905077,1.679712630925394,3.9142830355785065,-3.9255757397852875,98.11321530732484,41.169646615955486,1.117285202326563,9,-1.9249992370605469,-3.4399986267089844,-4.18499755859375,-8.479997634887695,-10.46999740600586,4,-0.12176511897262732,2.464765425200404,72.0999984741211,-1.3695785580415636,71.0,1.480994321474099,70.30999755859375,-0.12176511897262732
6651,2005-09-19,76.5999984741211,77.30000305175781,75.0,75.0999984741211,3573200.0,0.04331245416076346,-1.705890800728833,3.1914810726576195,74.483234907066,62.24699237699247,-5.341581972247781,-5.8873701585916365,-7.048553143531478,-12.9478523787362,5.380983592408375,3.8800048828125,0.8871199190091801,5.586998367309576,2.244217002117523,8.929779732501629,3.9156076847135495,7.2583890499056025,-6.785930010192303,90.51484939709215,30.626308245070106,1.671390682596023,9,-3.05999755859375,-4.714996337890625,-6.904998779296875,-11.164999008178711,-11.930000305175781,0,-0.1503916040802321,3.7540835980688896,73.41999816894531,2.464765425200404,72.0999984741211,-1.3695785580415636,71.0,-0.1503916040802321
6652,2005-09-20,75.5999984741211,76.7699966430664,74.75,75.5,3508300.0,-0.013054830547259644,-1.5249982118589513,0.0666656494140625,67.28570120675224,62.42235439472654,-3.986360092012987,-4.5886483480374665,-5.98531406751448,-11.76609286042212,6.501802267761425,2.0199966430664062,1.0647600807914728,4.247998428344729,0.4920130714463369,8.003983785243122,2.370005749895526,6.125991106793933,-5.037336551409396,75.64464527158118,15.118758827874352,1.8779926784491985,9,-2.05999755859375,-3.714996337890625,-5.904998779296875,-9.629999160766602,-12.930000305175781,1,-0.17380951924418941,-1.705890800728833,76.5999984741211,3.7540835980688896,73.41999816894531,2.464765425200404,72.0999984741211,-0.17380951924418941
6653,2005-09-21,77.26000213623047,78.1500015258789,76.5,77.3499984741211,3528900.0,0.02195772084145764,-1.0496905594571284,-0.899977111467155,69.05404806311364,62.549047476284336,-5.046795251390478,-5.935499267917322,-7.578249269972233,-13.227569777970203,7.910574614132523,2.5500030517578125,1.3803330298106005,5.516001892089847,1.0413046581274727,9.99069912605222,3.2786532751086526,7.753350509071041,-6.02360610061416,87.5524587452583,29.288001329004814,2.2373486169811874,9,-3.295001983642578,-4.950000762939453,-7.56500244140625,-11.290002822875977,-16.68000030517578,2,-0.17615842912291702,-1.5249982118589513,75.5999984741211,-1.705890800728833,76.5999984741211,3.7540835980688896,73.41999816894531,-0.17615842912291702
6654,2005-09-22,75.73999786376953,78.11000061035156,74.06999969482422,77.51000213623047,3875600.0,-0.019673883386396418,1.7205382188838996,19.66751441166497,63.008634103296906,62.04491180948186,-3.0337689186735304,-4.240699656557766,-5.990370255127971,-11.530232426223364,8.392942328701608,4.040000915527344,1.5446400309243984,3.746997833251953,-1.0404545091605684,8.534450175664475,1.3532716620456853,6.140724004458221,-3.6739691693217083,60.55640881563339,3.677142712751298,2.3937261712062625,9,-1.7749977111816406,-3.4299964904785156,-6.0449981689453125,-9.509998321533203,-12.7699966430664,3,-0.19791389340585186,-1.0496905594571284,77.26000213623047,-1.5249982118589513,75.5999984741211,-1.705890800728833,76.5999984741211,-0.19791389340585186
6655,2005-09-23,73.86000061035156,75.55000305175781,73.37000274658203,75.27999877929688,2687700.0,-0.024821723084801794,1.2244824874855003,0.8022569160078966,60.0823041575934,62.49722797721005,-0.93898067925889,-2.2276107523849333,-3.970421639413871,-9.4571251523641,8.708452393088029,2.3699951171875,1.657111271789958,1.7100006103515568,-3.107527912134671,6.527529132837785,-0.69876365089155,4.118764871594664,-1.0638951761320072,10.251003951963531,-46.91921027245535,2.408764261243112,9,0.17499923706054688,-1.5499992370605469,-4.282501220703125,-7.480001449584961,-10.029998779296875,4,-0.18724616459204835,1.7205382188838996,75.73999786376953,-1.0496905594571284,77.26000213623047,-1.5249982118589513,75.5999984741211,-0.18724616459204835
6656,2005-09-26,75.70999908447266,76.31999969482422,73.18000030517578,73.86000061035156,2644900.0,0.025047366082228573,1.0456024115847522,-1.3028175067966172,63.55339819343446,63.5140967423459,-2.1304149086492714,-3.8106702185328345,-5.653829468779961,-11.105606601563665,9.566502607550209,3.1399993896484375,1.7680229844574455,3.2664989471435604,-1.6721859408518327,8.205183835138953,0.7971565031458567,5.735841391141264,2.44000244140625,50.90539553104871,-7.462313666269878,2.4693424439976974,9,-1.4749984741210938,-2.6599998474121094,-6.3274993896484375,-9.329999923706055,-11.349998474121094,0,-0.1685378216329968,1.2244824874855003,73.86000061035156,1.7205382188838996,75.73999786376953,-1.0496905594571284,77.26000213623047,-0.1685378216329968
6657,2005-09-27,75.3499984741211,75.55000305175781,74.0199966430664,74.9000015258789,2440500.0,-0.00475499425049386,2.5999892291674147,0.24324179427011378,64.41783518595925,64.97513534358343,-1.0955110602807565,-3.1706043790129854,-5.098650333701002,-10.557389213405997,10.116409216977026,1.69000244140625,1.8001509760333931,2.6254985809326143,-2.3026342043071963,7.553631366172425,0.1614321883127161,5.089564973552513,2.700603027343746,43.661924264845844,-17.869124463240787,2.464066392619902,9,-0.7749977111816406,-2.2499961853027344,-5.967498779296875,-8.929998397827148,-8.510002136230483,1,-0.1417385603377792,1.0456024115847522,75.70999908447266,1.2244824874855003,73.86000061035156,1.7205382188838996,75.73999786376953,-0.1417385603377792
6658,2005-09-28,76.2300033569336,76.48999786376953,74.02999877929688,75.36000061035156,2337500.0,0.011678897155050771,2.539588010253089,1.9333525482350549,65.12000930989204,65.92636700022993,-1.291429421683091,-3.8154172552102352,-5.795661885255072,-11.240233278254863,10.82121227520039,2.4599990844726562,2.1277965380957085,3.232003402709964,-1.8420606382743756,8.306067443694303,0.6949713822178012,5.769035423202126,1.7231861206054617,61.8661838328033,-2.019473348909962,2.5370320204921675,9,-1.1350021362304688,-3.1300010681152344,-6.847503662109375,-9.625003814697266,-8.290000915527344,2,-0.17788278356090237,2.5999892291674147,75.3499984741211,1.0456024115847522,75.70999908447266,1.2244824874855003,73.86000061035156,-0.17788278356090237
6659,2005-09-29,76.66000366210938,77.1500015258789,75.97000122070312,76.5,2495700.0,0.005640827577592766,1.0701770823573504,0.18391167469065972,63.4228236603333,65.60310986527124,-1.1248605969619803,-4.056449696929434,-6.045182515173465,-11.480705725333763,11.176188904745532,1.1800003051757812,2.5175673993969525,3.410003662109375,-1.8722488952342076,8.692256219452958,0.7688773834375837,6.051129940781166,1.1977220319824085,87.65748833490917,26.917746027154664,2.641126278671789,9,-0.9950027465820312,-3.0300025939941406,-7.260004043579102,-9.45500373840332,-9.860000610351562,3,-0.20975738407122624,2.539588010253089,76.2300033569336,2.5999892291674147,75.3499984741211,1.0456024115847522,75.70999908447266,-0.20975738407122624
6660,2005-09-30,75.22000122070312,76.66000366210938,74.94999694824219,76.66000366210938,2261600.0,-0.01878427305786834,1.375005298181664,-8.999809269502194,64.65221461119685,64.51077427684133,0.6675205970386031,-2.450687562837061,-4.4057965337783855,-9.83702726996934,12.026028721650835,1.7100067138671875,2.9069362141113686,1.785000991821292,-3.5013051282903405,7.071307111932924,-0.8581520682345314,4.428154051877115,2.5441699656103367,51.38539768927427,-13.415224418313983,2.643153060055819,9,0.44499969482421875,-1.5900001525878906,-5.845001220703125,-8.01500129699707,-9.319999694824233,4,-0.16285562086149463,1.0701770823573504,76.66000366210938,2.539588010253089,76.2300033569336,2.5999892291674147,75.3499984741211,-0.16285562086149463
6661,2005-10-03,75.1500015258789,75.94999694824219,74.63999938964844,75.5,2481400.0,-0.0009305994906704251,1.0960088867729905,0.24305408383842667,63.92405202207343,64.13725770076591,0.5701671850922168,-2.1175124586111735,-4.25755423997785,-9.575103193329795,12.85854465355272,1.30999755859375,3.17961308007672,1.479001235961917,-3.6618811009592207,6.6198835728830545,-1.091439932498659,4.049442404422493,2.5224862428118087,36.1023361023361,-32.35357717432651,2.570441168460571,10,0.5149993896484375,-1.5200004577636719,-5.870000839233398,-7.645002365112305,-8.459999084472656,0,-0.15063206207555468,1.375005298181664,75.22000122070312,1.0701770823573504,76.66000366210938,2.539588010253089,76.2300033569336,-0.15063206207555468
6662,2005-10-04,71.70999908447266,74.36000061035156,71.66999816894531,74.1500015258789,4238600.0,-0.04577514799146931,-1.134918952958202,6.971465940054496,51.76353363924167,62.216089431446804,3.7999497818229457,1.4811243188803473,-0.8024924725996954,-5.909338128909141,13.56734027708091,3.4800033569335938,3.153288892444394,-2.013500976562497,-7.045200254781861,3.0181983016568665,-4.529350615672172,0.5023486625471776,5.872638934947759,0.729943266854617,-66.28393368810528,2.5158496391096814,10,3.1800003051757812,1.9200019836425781,-2.407499313354492,-3.4300003051757812,-5.529998779296875,1,-0.10249614513957772,1.0960088867729905,75.1500015258789,1.375005298181664,75.22000122070312,1.0701770823573504,76.66000366210938,-0.10249614513957772
6663,2005-10-05,69.12000274658203,72.66000366210938,68.70999908447266,71.94000244140625,5648800.0,-0.03611764566946474,-1.1703280004527323,1.15573642344348,43.108246305815065,60.0049352317266,5.714835432353112,4.213925132256236,1.8017918763900411,-3.0924564812860353,14.716673568274514,3.9500045776367188,2.602711785747502,-4.556997299194336,-9.746355863028484,0.6323612646398118,-7.151676581111403,-1.9623180172772692,8.226129678819376,4.857861889919802,-56.23173974023877,2.594679281917073,10,3.80999755859375,4.30999755859375,0.2924976348876953,-0.8200035095214844,-4.720001220703139,2,-0.032986202518693664,-1.134918952958202,71.70999908447266,1.0960088867729905,75.1500015258789,1.375005298181664,75.22000122070312,-0.032986202518693664
6664,2005-10-06,65.72000122070311,68.01000213623047,64.0,68.01000213623047,7774300.0,-0.04918983493598095,2.502183871666306,0.8120571501232388,33.75528906698668,57.0797113327703,8.430595097632832,7.62360058517929,5.155268338312382,0.5086599711494273,16.264252231580556,5.120002746582031,2.125609253186653,-7.714999008178722,-13.87670927167845,-1.5532887446789942,-10.79585413992858,-4.634143876428865,11.107963204242566,13.586103658492377,-41.05139907613722,3.080855131749862,10,4.854999542236342,5.354999542236342,3.6924991607666158,2.579998016357436,-0.9800033569335795,3,0.03377968927979569,-1.1703280004527323,69.12000274658203,-1.134918952958202,71.70999908447266,1.0960088867729905,75.1500015258789,0.03377968927979569
6665,2005-10-07,66.55999755859375,67.62999725341797,66.19999694824219,66.5,4505400.0,0.012781441300795615,-3.3333102140842463,-0.02619979677166781,26.498134263719095,52.96245978502415,7.203747097161397,6.710219077869681,4.2952792302992435,-0.14293472962179976,17.419613915325336,1.909996032714858,1.439116226046849,-6.610002517700195,-13.472904080134896,0.2528990447345052,-10.041453298917546,-3.178551736482845,9.241729712356275,21.42257918292037,-27.492076398049786,3.4314507812173503,10,4.015003204345703,4.515003204345703,3.2450008392333984,1.7400016784667969,-1.959999084472642,4,0.003605851892539258,2.502183871666306,65.72000122070311,-1.1703280004527323,69.12000274658203,-1.134918952958202,71.70999908447266,0.003605851892539258
6666,2005-10-10,65.98999786376953,66.69999694824219,65.18000030517578,66.56999969482422,2869900.0,-0.00856369765221876,2.61905540417802,-9.66709053916582,27.042529939803288,48.80964809100682,6.984457635637199,7.334119301958012,4.887896929143764,0.6226870474624207,19.240211944743848,1.5199966430664062,0.879995166747733,-6.975502014160156,-14.443189189522386,0.4921851612020731,-10.709345601841264,-3.2416584264790487,8.867591225504498,19.208472456856367,-25.23755980987163,3.7338435876811134,10,4.585002899169922,5.085002899169922,3.9850025177001953,2.3100013732910156,-0.9099960327148438,0,-0.0013637875557509505,-3.3333102140842463,66.55999755859375,2.502183871666306,65.72000122070311,-1.1703280004527323,69.12000274658203,-0.0013637875557509505
6667,2005-10-11,67.94999694824219,68.54000091552734,66.65000152587889,66.65000152587889,3393700.0,0.029701457007452747,-1.9077016074603586,-2.241364341901053,28.073472171760926,44.693366186770035,4.318517690448331,5.468628981869841,2.9605401237890305,-1.1457108562189404,20.860798330349166,2.5500030517578125,0.514299042934681,-4.897502899169922,-12.612358940174161,2.8173531418343174,-8.754930919672034,-1.0400748786678093,6.0389850138899135,45.61195470995979,6.345188132549666,3.857428020502117,10,2.6250038146972656,3.1250038146972656,2.025003433227539,0.3500022888183594,-1.1699981689452983,1,-0.01854296634914765,2.61905540417802,65.98999786376953,-3.3333102140842463,66.55999755859375,2.502183871666306,65.72000122070311,-0.01854296634914765
6668,2005-10-12,65.70999908447266,68.0,65.40000152587889,67.70999908447266,3654700.0,-0.03296538578913766,1.0155012626934812,-1.5384669558021582,27.1526191940995,40.66334346829961,5.4862605568064,7.686061373858067,5.169461104062492,1.2760852232949702,22.59498074980423,2.599998474121108,-0.19333279519941016,-6.87300071716308,-15.193510869845113,1.4475094355189526,-11.033255793504097,-2.712745640822064,7.4798643206888755,37.665170476601794,1.04631583372678,4.160255076341018,10,4.620002746582031,5.365001678466797,4.530000686645508,2.5900001525878906,0.48999786376953125,2,0.007152659066376188,-1.9077016074603586,67.94999694824219,2.61905540417802,65.98999786376953,-3.3333102140842463,66.55999755859375,0.007152659066376188
6669,2005-10-13,63.59000015258789,65.69999694824219,62.099998474121094,65.30000305175781,6254700.0,-0.032262957866723285,1.868535317996471,0.8550014495849609,26.858943007319127,36.46409106786876,6.2103985404100115,9.62953476979547,7.267602407361181,3.5541476301836212,24.199076511357344,3.6100006103515625,-1.0121055519172444,-8.567499732971186,-17.811177202782062,0.6761777368396835,-13.189338467876624,-3.9456609980657475,8.86467418016072,23.136663254764816,-16.122831640392437,4.621838734905435,10,5.43499755859375,6.534999847412109,6.649999618530273,4.709999084472656,2.450000762939453,3,0.012737873428956714,1.0155012626934812,65.70999908447266,-1.9077016074603586,67.94999694824219,2.61905540417802,65.98999786376953,0.012737873428956714
6670,2005-10-14,64.48000335693361,64.94999694824219,62.27000045776367,63.5,4587400.0,0.013995961663942458,1.791676766392372,-0.5731004066772788,23.551592200122343,31.978262198763076,4.064096799027141,8.4696733471568,6.363376187832074,2.812062718100563,25.2148668233077,2.6799964904785156,-1.9824255422365837,-7.230496788024894,-17.062992302577243,2.601998726527455,-12.146744545301075,-2.3142490307487122,6.9392033899522545,36.956583548946796,-0.7955057494422135,4.916247757276176,10,3.74999618530272,5.644996643066392,5.759996414184556,3.819995880126939,3.9300003051757812,4,0.004032172662844058,1.868535317996471,63.59000015258789,1.0155012626934812,65.70999908447266,-1.9077016074603586,67.94999694824219,0.004032172662844058
6671,2005-10-17,65.08000183105469,66.01000213623047,64.65000152587889,65.40000152587889,3849100.0,0.009305186769295704,-1.305085184107556,-0.3265291823341004,26.08291555856266,29.124860189798742,2.1070268588345584,7.338629754384499,5.774209090644277,2.358266959680094,24.58791717366665,1.5299987792968608,-3.0126304087137896,-6.054498481750485,-16.029637536890192,3.920640573389214,-11.042068009320332,-1.0669289541806393,5.407284088554704,46.27332650952963,8.885907368833692,4.987569527569851,10,2.299999237060547,5.0449981689453125,5.159997940063477,3.2199974060058594,4.30999755859375,0,-0.007375589173762687,1.791676766392372,64.48000335693361,1.868535317996471,63.59000015258789,1.0155012626934812,65.70999908447266,-0.007375589173762687
6672,2005-10-18,62.459999084472656,65.63999938964844,62.31000137329102,64.98999786376953,4925000.0,-0.040258184893470994,-1.3533603103525502,7.906253725294202,20.336051668194656,26.59461634117425,3.662032868483422,9.405992775612688,8.33452447149179,5.10289764388726,24.275902081198257,3.3299980163574148,-4.121887980855689,-8.017501258850103,-18.47356939969191,2.4385668819917043,-13.245535329271007,-2.7894671884291995,7.188558090587904,6.101703682151747,-27.024844773757604,5.228034070420906,10,2.8600006103515625,7.665000915527344,7.782501220703125,5.840000152587891,6.3300018310546875,1,0.04194689056973355,-1.305085184107556,65.08000183105469,1.791676766392372,64.48000335693361,1.868535317996471,63.59000015258789,0.04194689056973355
6673,2005-10-19,63.6500015258789,63.79999923706055,60.5,62.5,5565500.0,0.019052232770558453,3.5517326654529766,-0.45454627697429245,22.861907647727605,25.384240627923244,1.8042484607725058,7.530158925495449,7.105169004703306,4.025110557217012,23.6254182288495,3.299999237060547,-5.286144736647543,-6.146998786926282,-16.515628278546593,4.221630704694029,-11.331313532736438,-0.9626840411161268,5.243699779087713,57.168789557564395,29.661937189004725,5.184314745810157,10,0.8699989318847727,5.674999237060554,6.592498779296882,4.94499588012696,5.849998474121101,2,0.0491751324176386,-1.3533603103525502,62.459999084472656,-1.305085184107556,65.08000183105469,1.791676766392372,64.48000335693361,0.0491751324176386
6674,2005-10-20,60.75,63.54999923706055,59.599998474121094,63.45000076293945,5472900.0,-0.04556168823813478,1.7241406072213592,-2.3478236351694863,21.549349101348554,24.834375609882077,4.386391673624857,9.749425122279035,9.851035505295528,7.027191841476295,24.48105798598753,4.050003051757805,-6.10382578848828,-8.297500419616696,-19.01845148956633,2.4234506503329385,-13.657975954591521,-2.937024884641879,7.136457148370624,17.940731183614783,-6.2752519188410325,5.360475534974819,10,3.3199996948242188,8.125,9.492500305175781,8.099998474121094,5.480003356933608,3,0.08971188392168217,3.5517326654529766,63.6500015258789,-1.3533603103525502,62.459999084472656,-1.305085184107556,65.08000183105469,0.08971188392168217
6675,2005-10-21,60.02999877929688,61.9000015258789,60.0,60.25,5570300.0,-0.011851871945730341,-12.57149863760213,0.08148191056939022,21.0122667081681,24.164346361922608,4.562497166066244,9.887110022469237,10.395041168384715,7.828558482314001,25.759630727035677,1.9000015258788991,-6.587633647366374,-8.326001548767088,-19.513880247799115,2.861877150264931,-13.919940898283095,-2.732062199251075,6.696354154678808,6.708269259151808,-15.343054369900987,5.593939349516011,10,4.040000915527337,8.845001220703118,10.232501983642571,9.075000762939446,5.970001220703118,4,0.10011664598439385,1.7241406072213592,60.75,3.5517326654529766,63.6500015258789,-1.3533603103525502,62.459999084472656,0.10011664598439385
6676,2005-10-24,62.95000076293945,62.95000076293945,59.36000061035156,59.68999862670898,4945400.0,0.04864237952724437,1.2024526381071625,-14.818109307810193,32.86385396933706,24.696611006097733,1.3029408349721905,6.284348389976586,7.326766565434809,5.015072499500491,26.635661241640985,3.5900001525878906,-6.486879887686413,-4.767999649047852,-15.640985460883485,6.104986162787782,-10.204492554965668,0.6684932568699651,2.778662546656591,57.16561863710802,31.0781592329289,5.436492905917815,10,0.7299995422363281,5.805000305175781,7.787498474121094,6.474998474121094,2.329998016357436,0,0.08673554937245376,-12.57149863760213,60.02999877929688,1.7241406072213592,60.75,3.5517326654529766,63.6500015258789,0.08673554937245376
6677,2005-10-25,64.66999816894531,65.15000152587889,63.099998474121094,63.099998474121094,4051500.0,0.02732323090007771,-1.6114693633584711,0.48159468283036205,40.988245974869045,26.23390287062768,-1.0406935555452819,3.924414322465921,5.515078751214915,3.4026149069690064,27.213502780928135,2.200000762939439,-6.2687628738400605,-2.514002227783209,-12.844268950105828,7.8162644945394035,-7.6791355889445185,2.651131133378101,-5.30999755859375,91.70978789232431,60.337067639104625,5.165133361161306,10,-1.9849967956542969,4.085002899169922,8.042503356933594,6.660003662109375,2.5699996948242188,1,0.07298594950277404,1.2024526381071625,62.95000076293945,-12.57149863760213,60.02999877929688,1.7241406072213592,60.75,0.07298594950277404
6678,2005-10-26,62.66999816894531,65.90000152587889,62.4000015258789,64.66999816894531,5134000.0,-0.03092624179105674,-1.755912796390725,-1.2738855979356896,43.452119081445865,28.077589101086208,0.5394637244431877,5.118893666865603,7.456930717233448,5.489078267717474,27.354083038796396,3.499999999999993,-6.089496258491366,-3.8360019683837834,-13.419384621975581,5.747380685208007,-8.627693295179682,0.9556893584121156,-3.30999755859375,50.61157637967793,16.287171974787086,4.791691326795896,10,0.015003204345703125,6.085002899169922,10.042503356933594,8.660003662109375,5.510002136230469,2,0.09765442676547997,-1.6114693633584711,64.66999816894531,1.2024526381071625,62.95000076293945,-12.57149863760213,60.02999877929688,0.09765442676547997
6679,2005-10-27,60.58000183105469,62.97999954223633,60.25,62.68000030517578,4419000.0,-0.033349232470957335,1.022224168818912,1.0499992370605469,37.81582008060295,29.662503310028498,2.4111484119592035,6.263586575912356,9.522934299440834,7.664960493133094,27.449865980744814,2.729999542236328,-6.149845218319747,-5.121998214721685,-13.771076718176772,3.5270802887334014,-9.446537466449229,-0.797458962994142,-0.9584011840820352,18.654450304534166,-16.587222587320873,4.324539251727545,10,2.104999542236328,8.154998779296875,12.557498931884766,11.174999237060547,7.959999084472656,3,0.14724327994940278,-1.755912796390725,62.66999816894531,-1.6114693633584711,64.66999816894531,1.2024526381071625,62.95000076293945,0.14724327994940278
6680,2005-10-28,62.97000122070313,63.290000915527344,60.13999938964844,60.58000183105469,4530000.0,0.03945195307708427,1.0792097656289343,-1.1380957744022762,44.27163017234444,31.68347160044869,-0.24090371254682452,3.065987319788597,7.137186575461705,5.3685911278492355,28.117098616179476,3.1500015258789062,-5.965050850920676,-2.1194988250732294,-9.584497873533827,5.3455002233873685,-5.851998349303521,1.6130006991570696,-3.0972645385742297,55.19877836378697,17.18838439527402,3.7324995242302976,10,-0.34000015258790484,5.284999847412102,10.167499542236321,8.784999847412102,6.589996337890618,4,0.05177071737388905,1.022224168818912,60.58000183105469,-1.755912796390725,62.66999816894531,-1.6114693633584711,64.66999816894531,0.05177071737388905
6681,2005-10-31,63.83000183105469,64.47000122070311,63.0,63.0,5075700.0,0.013657306553597648,-2.542163801819986,0.34728118954740655,41.84482428986381,34.073335225078594,-1.4492697972231952,1.385471584595109,6.246385434415288,4.580548793976405,28.826347672701345,1.4999999999999787,-5.584571844329943,-0.6934982299804631,-6.473045240756534,5.086048780795615,-3.5832717353684984,2.1962752754075723,-3.716174555175783,64.06251862644474,25.897764085672364,2.8897735053880385,10,-1.2000007629394602,4.424999237060547,9.342498779296875,7.924999237060547,5.4399948120117045,0,0.033996523683155644,1.0792097656289343,62.97000122070313,1.022224168818912,60.58000183105469,-1.755912796390725,62.66999816894531,0.033996523683155644
6682,2005-11-01,64.36000061035156,64.80999755859375,63.31000137329102,63.83000183105469,3595000.0,0.008303286293170897,1.0979075077894818,0.6385513374391029,47.1337615728667,36.77020788342738,-1.8790080093467907,0.291543746585603,5.690465066122442,4.123925646167095,30.830614478661055,1.4999961853027273,-5.187924922196018,0.20400047302246094,-4.4829324779861395,4.890933424031061,-2.1394660024818393,2.547466948526761,-4.220001220703125,73.2638829100303,33.588636037566054,2.3434664755042998,11,-1.7299995422363352,3.895000457763672,9.282499313354492,7.395000457763672,6.620002746582031,1,0.014294564329095927,-2.542163801819986,63.83000183105469,1.0792097656289343,62.97000122070313,1.022224168818912,60.58000183105469,0.014294564329095927
6683,2005-11-02,66.83999633789061,66.98999786376953,65.48999786376953,65.69999694824219,4600300.0,0.03853318371690895,1.0833298012122239,2.1509471987101705,56.79631159774869,40.68653704969407,-4.312412759140621,-2.4959932994460985,3.193488366136336,1.7238492532613492,31.487904047361216,2.6299972534179688,-4.827786166685414,2.7979965209960795,-1.4730186314302784,7.06901167342243,0.6624889447829077,4.9335040972092585,-6.4695968627929545,97.81019621470548,53.7278541249842,2.1355075762131768,11,-3.664997100830064,1.4150047302246236,6.9975051879882955,4.915004730224624,2.9600067138672017,2,0.005984463611530266,1.0979075077894818,64.36000061035156,-2.542163801819986,63.83000183105469,1.0792097656289343,62.97000122070313,0.005984463611530266
6684,2005-11-03,67.94000244140625,68.54000091552734,67.05000305175781,67.90000152587889,4659100.0,0.0164573034677451,1.4032265011167238,0.035088541178688065,57.17246826384162,44.704337222546684,-4.788860597615596,-3.6060383535976683,2.045734404166822,0.7015497028953064,30.64395791750052,1.700004577636733,-4.0005145252336405,3.7870025634765625,-0.7732323111701334,8.347237438123258,1.5068851261532075,6.06712000079991,-7.172427062988284,92.85716231988047,45.89585646068913,2.280117437323349,11,-3.990001678466797,0.3149986267089844,6.157499313354492,3.8149986267089844,3.1899948120117188,3,0.0035324971319585785,1.0833298012122239,66.83999633789061,1.0979075077894818,64.36000061035156,-2.542163801819986,63.83000183105469,0.0035324971319585785
6685,2005-11-04,66.80000305175781,67.94999694824219,66.05000305175781,67.94999694824219,4669700.0,-0.01677950174687748,2.3043547488257303,-28.74918939537411,53.48743099204391,46.995845780625224,-2.891631011995365,-2.579382726028939,3.1250441318050264,1.903036826098031,29.868738036058783,1.899993896484375,-3.296688489919873,2.635002899169919,-1.9530796694311618,7.223085467771007,0.3409616148693715,4.9290441834704595,-5.410633630371095,68.5921015122449,20.653819939559668,2.294041284300543,11,-2.460002899169922,1.2099990844726562,7.847497940063477,4.989997863769531,5.3600006103515625,4,0.026047871022121916,1.4032265011167238,67.94000244140625,1.0833298012122239,66.83999633789061,1.0979075077894818,64.36000061035156,0.026047871022121916
6686,2005-11-07,65.90000152587889,66.80999755859375,65.34999847412111,66.80000305175781,3378800.0,-0.013473076119196903,2.1739436911721715,0.7826141761537156,57.497824924371194,48.83024344168101,-1.708871587427467,-1.7776080899054563,3.9810161379290463,2.8468237990997523,28.880768315867556,1.459999084472642,-2.2578184656033073,1.7395011901855355,-2.841215623862638,6.320218004233709,-0.5508572168385513,4.029859597209622,-3.9385815849609216,49.521995779762506,-3.555144178140111,2.290358407024085,11,-1.5600013732910014,1.754997253417983,8.747499465942397,5.889999389648452,7.439994812011733,0,0.05553863350485022,2.3043547488257303,66.80000305175781,1.4032265011167238,67.94000244140625,1.0833298012122239,66.83999633789061,0.05553863350485022
6687,2005-11-08,66.69000244140625,67.44999694824219,65.12999725341797,65.55000305175781,2599200.0,0.011987874009640631,-1.3434210323515359,-1.2666638409697593,56.74356874899938,50.307071182520296,-2.4386519546971783,-2.81096418749609,3.1588037340309683,2.078662267483111,28.609667542122523,2.3199996948242188,-1.0318176656970763,2.5925018310546903,-1.7995438028352737,6.984547464944654,0.3964790141097154,4.788524647999672,-4.202296022519526,45.74790359677463,-6.530287134976575,2.196022816944981,11,-2.3500022888183594,0.1699981689453125,7.957498550415039,5.134998321533203,4.529998779296875,1,0.03868637137818243,2.1739436911721715,65.90000152587889,2.3043547488257303,66.80000305175781,1.4032265011167238,67.94000244140625,0.03868637137818243
6688,2005-11-09,66.18000030517578,68.23999786376953,65.5,66.69000244140625,3333400.0,-0.0076473551890863245,-1.9304746945186757,-0.4473705344594504,63.47394514636131,53.15797396760456,-1.5403836431594868,-2.386291764400042,3.5967989620187524,2.5865235307835093,27.892538716265836,2.7399978637695312,-0.36887828834193215,2.058999633789057,-2.374210362325641,6.492209629903748,-0.1576053642682922,4.275604631846406,-3.208110326557808,30.791845282309666,-24.76280062503399,2.2166049980573463,11,-1.8400001525878906,-0.1699981689453125,8.079999923706055,6.130001068115234,3.3199996948242188,2,0.0725295108737316,-1.3434210323515359,66.69000244140625,2.1739436911721715,65.90000152587889,2.3043547488257303,66.80000305175781,0.0725295108737316
6689,2005-11-10,64.40000152587889,65.51000213623047,63.0,65.30000305175781,4898600.0,-0.02689632473691117,2.8030344189810132,1.7647014824898928,60.301751379567904,54.93909854618495,0.9370024414178744,-0.5718155750740124,5.2548978334573775,4.389935181144963,26.669347294497104,3.1800003051757812,-0.11984346817031621,0.23850078582762535,-4.189080030289958,4.666081601945216,-1.9752896222311733,2.452291193886417,4.139999389648452,26.717597263899716,-33.5693207457514,2.213790408058794,11,1.3699989318847798,-0.4500007629394389,8.77999877929689,7.909999847412124,4.7699966430664205,3,0.08385095338404525,-1.9304746945186757,66.18000030517578,-1.3434210323515359,66.69000244140625,2.1739436911721715,65.90000152587889,0.08385095338404525
6690,2005-11-11,64.73999786376953,64.98999786376953,63.54999923706055,64.40000152587889,3658500.0,0.00527944611544795,2.42858310626703,-0.37777306828297513,54.804073352784265,56.37901510873167,0.9772524412536825,-0.9395039266526055,4.797663051702585,4.07189397072176,25.380053088368363,1.4399986267089844,0.2184984283767335,0.5654973983764648,-3.867544247063151,4.998539043816081,-1.6510234243433501,2.7820182210962727,3.6892030334472707,33.20607963984584,-26.340670503350424,2.2165208227198088,11,1.0300025939941406,-0.7899971008300781,6.085002899169922,6.335002899169922,5.709999084472656,4,0.09870249614611848,2.8030344189810132,64.40000152587889,-1.9304746945186757,66.18000030517578,-1.3434210323515359,66.69000244140625,0.09870249614611848
6691,2005-11-14,64.59999847412111,66.34999847412111,64.18000030517578,65.04000091552734,3401400.0,-0.0021624867820202454,-2.3906253725294073,-1.294138766717434,49.79472224745471,56.674677405908106,1.3834463832074704,-0.8825582179115372,4.851519205544335,4.23134131112478,24.323678494426712,2.1699981689453267,0.9342395011569238,0.44949817657472124,-3.9680725362788536,4.867068889428289,-1.7592871798520662,2.6582835330015087,3.720618405151356,30.534334473375274,-23.913596475883516,2.208785356426785,11,1.170001983642564,-0.6499977111816548,6.225002288818345,6.475002288818345,6.360000610351548,0,0.11702794685075446,2.42858310626703,64.73999786376953,2.8030344189810132,64.40000152587889,-1.9304746945186757,66.18000030517578,0.11702794685075446
6692,2005-11-15,65.08000183105469,66.76000213623047,64.59999847412111,64.59999847412111,2968300.0,0.007430392697700627,-7.999952316618132,-1.0909106672215316,57.75918818912645,56.78166369383897,1.1357522399883777,-1.2186966569988442,4.281759376762992,3.7803210081169283,22.63637877452152,2.160003662109361,1.3450852967412175,0.7985013961792049,-3.563026107715146,5.160028900073563,-1.3822623557679776,2.9792651481263803,3.134202710632323,39.69470761498332,-14.609009819425346,2.1807637519471776,11,0.6899986267089844,-1.1300010681152344,5.744998931884766,5.994998931884766,6.069999694824219,1,0.12692062499135415,-2.3906253725294073,64.59999847412111,2.42858310626703,64.73999786376953,2.8030344189810132,64.40000152587889,0.12692062499135415
6693,2005-11-16,66.77999877929689,66.86000061035156,65.13999938964844,65.5,3120600.0,0.026121648746343595,1.3888865341414827,2.6666454740524013,70.47555217367203,58.25978412826458,-0.6410652279281095,-2.816586819400328,2.529574637273001,2.103519606087005,20.48637785686224,1.779998779296875,1.8347430512609435,2.341998481750508,-2.1468822663113087,6.830879229812318,0.09755810771960682,4.586438855781417,1.3299216715563773,97.92741403096858,37.49853250672811,2.244440374030906,11,-1.1599998474121236,-2.829998016357436,4.045001983642564,4.295001983642564,3.529998779296861,2,0.06648700992164014,-7.999952316618132,65.08000183105469,-2.3906253725294073,64.59999847412111,2.42858310626703,64.73999786376953,0.06648700992164014
6694,2005-11-17,66.19999694824219,67.80000305175781,65.61000061035156,67.65000152587889,3670000.0,-0.008685262678299277,1.5028490214799217,-1.1328171566172902,62.11551119225721,59.21845970606605,-0.37307207990406255,-1.9050215098944676,3.0331318432538126,2.7367914853470268,18.00023717188008,2.19000244140625,2.1291535733776357,1.4894968032836857,-2.7090217806829457,5.688015387250317,-0.60976248869963,3.5887560952670015,1.8077250935940157,62.352831355526774,1.2102294661403832,2.0992592919833166,11,-0.5799980163574219,-2.2499961853027344,4.502504348754883,4.875003814697266,1.3400039672851562,3,0.04984899099523954,1.3888865341414827,66.77999877929689,-7.999952316618132,65.08000183105469,-2.3906253725294073,64.59999847412111,0.04984899099523954
6695,2005-11-18,66.04000091552734,67.0,65.37999725341797,67.0,2703800.0,-0.0024168586116390944,2.375008940705243,0.6620662439820117,58.7490085711403,59.35748011126261,-0.371261759976079,-1.3404087003967504,3.071338564635454,2.9479116090877255,15.347303892772679,1.6200027465820312,1.9553009812700282,1.02900066375733,-2.5775832252666504,4.63558455278131,-0.7742912807546674,2.83229260826932,1.8675666854721413,51.381193345992784,-9.004082456408,1.8032919445119917,11,-0.4200019836425781,-2.0900001525878906,3.5349979400634766,4.084999084472656,2.3799972534179688,4,0.047395475621231364,1.5028490214799217,66.19999694824219,1.3888865341414827,66.77999877929689,-7.999952316618132,65.08000183105469,0.047395475621231364
6696,2005-11-21,68.41000366210939,68.41000366210939,66.45999908447266,66.90000152587889,2889200.0,0.03588738209761,1.5827838661270222,-1.5729203919605474,63.99448068450477,60.163136992985436,-2.6236866314604725,-3.457664738042567,0.6619585741328677,0.6446108268883393,13.256959669632181,2.3700027465820455,1.7286861919497198,3.1260032653808736,-0.6464815673683972,6.898488098130144,1.239760849006231,5.012245681755509,-5.410003662109389,100.0,39.54004331784483,1.8862424163746367,11,-2.7050018310547017,-4.460002899169936,0.7674961090087749,1.7149963378906108,-0.3500061035156392,0,0.02982010198696572,2.375008940705243,66.04000091552734,1.5028490214799217,66.19999694824219,1.3888865341414827,66.77999877929689,0.02982010198696572
6697,2005-11-22,69.38999938964844,69.72000122070311,68.52999877929689,69.40000152587889,2320400.0,0.0143253278040949,2.6615373780767655,-0.00662392190743745,59.83038863437968,59.758297380543034,-3.554169725698202,-4.28564641132985,-0.3542532189367762,-0.29903162819357476,12.208540897099107,1.3099975585937216,1.7110771906028788,3.8699989318847656,-0.3093640775311002,8.049361941300631,1.7803174271768256,5.9596804365926985,-6.28179931640625,92.79472272659154,35.52843786208785,2.0896815047079333,11,-3.029998779296875,-4.849998474121094,-0.6374988555908203,0.7350006103515625,-0.8700027465820455,1,0.022625734380081752,1.5827838661270222,68.41000366210939,2.375008940705243,66.04000091552734,1.5028490214799217,66.19999694824219,0.022625734380081752
6698,2005-11-23,68.79000091552734,69.75,68.15000152587889,69.13999938964844,1950900.0,-0.008646757160954865,1.0382150129019585,34.99237223498488,53.408175264474586,58.992344478865995,-2.8440951883206793,-3.3767731126587677,0.17956621388142935,0.29540004586183954,11.358414130422052,1.599998474121108,1.6432058052117355,2.9640003204345646,-1.2328976643016887,7.160898305170811,0.8655513280664451,5.062449312802691,-5.41732879638672,78.03207137058408,24.224006670900074,2.0984489923681244,11,-2.1400012969970703,-4.2350006103515625,-1.0675010681152344,1.3349990844726562,2.1100006103515625,2,0.03430732052540009,2.6615373780767655,69.38999938964844,1.5827838661270222,68.41000366210939,2.375008940705243,66.04000091552734,0.03430732052540009
6699,2005-11-25,69.5,69.55999755859375,69.05999755859375,69.18000030517578,594800.0,0.010321254179724848,1.2727540705033726,-0.9142888283378746,61.21261816379883,59.70440501342317,-3.0782964372948527,-3.567133101734612,-0.6251877929882994,-0.4018829912733679,9.921002592138517,0.7699966430664062,1.5608219182586822,3.227999496459958,-0.4901133674342475,6.946112360354164,1.3689430645128624,5.087055928407054,-5.744688208007815,94.27917979695697,40.59212518114483,1.8590564319471015,11,-2.5349998474121094,-4.944999694824219,-2.5774993896484375,-0.17499923706054688,1.1999969482421875,4,0.011654641130845356,1.0382150129019585,68.79000091552734,2.6615373780767655,69.38999938964844,1.5827838661270222,68.41000366210939,0.011654641130845356
6700,2005-11-28,66.23000335693361,69.25,66.05999755859375,69.25,3004700.0,-0.047050311411027224,1.112586746564874,-9.437498509882415,51.14504544284948,59.85444092402259,0.4752635602225439,-0.04256511619801984,2.4675485937441977,2.843102683633873,8.373175440325332,3.44000244140625,1.2851384483190884,-0.20499725341795738,-3.5839696704381225,3.1739751636022078,-1.8944834619280329,1.484488955092118,-2.1150102724609496,4.60720015879093,-47.557504517582686,1.6894862085100824,11,0.9449958801269389,-1.6750030517578267,0.24249649047850141,2.644996643066392,2.9499969482421733,0,0.01977951822731705,1.2727540705033726,69.5,1.0382150129019585,68.79000091552734,2.6615373780767655,69.38999938964844,0.01977951822731705
6701,2005-11-29,66.0,66.87000274658203,65.52999877929689,66.41000366210939,3629400.0,-0.0034727969994814423,1.0150407856544421,0.13576295293265186,47.50901481039978,58.71553277083074,1.033416306141163,0.3777099600010416,2.4114477138159316,3.0503359012232067,7.312954328972992,1.340003967285142,1.2022329955280782,-0.5435005187988224,-3.7024700914476796,2.6154690538500347,-2.122985305123251,1.0359842675256061,-1.5469065005956963,11.137466463215906,-40.1105977504321,1.5794847863244277,11,1.4449996948242188,-1.4449996948242188,0.4724998474121094,2.875,4.129997253417969,1,0.03666663892341382,1.112586746564874,66.23000335693361,1.2727540705033726,69.5,1.0382150129019585,68.79000091552734,0.03666663892341382
6702,2005-11-30,65.27999877929689,66.44000244140625,65.27999877929689,65.58000183105469,3839000.0,-0.010909109404592554,-6.733279080413638,0.7317082247859467,46.799423291158256,56.08485178388477,1.9945151028392871,1.2334064734668146,2.863317292080737,3.7369218654002907,6.371439770642079,1.1600036621093608,1.2465617146002188,-1.3095016479492045,-4.359509985413837,1.7405066895154349,-2.834505816681528,0.2155025207831187,-0.50909088985685,0.0,-51.61174364531752,1.5250041687323184,11,2.2350006103515483,-0.33499908447267046,0.9375019073486186,3.475002288818345,5.150001525878892,2,0.04258576641056133,1.0150407856544421,66.0,1.112586746564874,66.23000335693361,1.2727540705033726,69.5,0.04258576641056133
6703,2005-12-01,67.23999786376953,67.37999725341797,65.94000244140625,66.0,3643900.0,0.030024496340742113,-1.11765035875169,-4.1332841666244775,59.97190409244438,55.846673217238894,0.1191598145668138,-0.7326524655633762,0.5989185650700648,1.7462625996223125,6.101261802746819,2.0999984741210795,1.4823424331224686,0.6304973602294979,-2.431648953817728,3.6926436742767166,-0.900575796794115,2.161570517253111,-2.1703444476958964,45.794384193601104,-8.595912877945018,1.53107315702361,12,0.27500152587890625,-2.2949981689453125,-1.5199966430664062,1.5150032043457031,3.410003662109375,3,0.01903627037422262,-6.733279080413638,65.27999877929689,1.0150407856544421,66.0,1.112586746564874,66.23000335693361,0.01903627037422262
6704,2005-12-02,68.18000030517578,69.22000122070311,66.98999786376953,69.22000122070311,2855600.0,0.013979810697060557,3.2884642189048328,-0.838711860652549,61.590307581892645,56.16237310732249,-0.5704293537642258,-1.7431238421115722,-0.591834891789361,0.7892173463658025,6.443610696307947,2.2300033569335795,1.5745891947312032,1.55849990844726,-1.527388840188621,4.644388657083134,0.015555534129319426,3.1014442827652005,-2.900001525878892,73.04787491640329,15.317885550139913,1.5429443743179376,12,-0.6650009155273438,-3.2350006103515625,-2.4599990844726562,0.5750007629394531,2.8199996948242188,4,0.039894414909479536,-1.11765035875169,67.23999786376953,-6.733279080413638,65.27999877929689,1.0150407856544421,66.0,0.039894414909479536
6705,2005-12-05,68.54000091552734,69.45999908447266,67.91999816894531,68.72000122070311,2960400.0,0.005280149732182382,-1.1690065171956179,0.17307706415286989,63.08101952233697,56.06087742263717,-0.6017967799803756,-2.072334048009793,-1.1429660186709754,0.4599200488472661,6.50917526581858,1.5400009155273438,1.322343081402451,1.8315006256103459,-1.371467435982737,5.034468687203429,0.23001659481380443,3.4329846564068873,-2.9918020629882704,77.99047603402921,16.125585057892167,1.6014840307965432,12,-1.0250015258789062,-3.595001220703125,-2.8299999237060547,0.21500015258789062,1.5699996948242188,0,0.031514385816495016,3.2884642189048328,68.18000030517578,-1.11765035875169,67.23999786376953,-6.733279080413638,65.27999877929689,0.031514385816495016
6706,2005-12-06,69.55999755859375,70.12999725341797,68.33999633789061,68.55000305175781,2969000.0,0.01488177165803517,-1.5034838929969718,-5.611071080405648,64.35896909213086,56.56405302905397,-1.6109169794513605,-2.955609638565477,-2.4058215302113695,-0.5220126490325754,6.443923399130891,1.790000915527358,1.3275285947913602,2.6684974670410213,-0.7508856349349884,6.087880569017024,0.9588059160530236,4.378189018029019,-3.759690637207015,88.2474252751695,22.604165936961138,1.7096915509880022,12,-1.8549995422363281,-2.9949989318847656,-4.117496490478516,-0.8049964904785156,1.8100051879882812,1,-0.005462870424885802,-1.1690065171956179,68.54000091552734,3.2884642189048328,68.18000030517578,-1.11765035875169,67.23999786376953,-0.005462870424885802
6707,2005-12-07,69.26999664306639,70.9000015258789,68.79000091552734,70.25,3308100.0,-0.004169075987719428,-1.1752641783238096,-0.9703056306748792,58.77378003571128,57.16023133696916,-1.4971722402761003,-2.595483400225149,-2.3554508716314615,-0.18071765481444402,6.719691538337128,2.1100006103515625,1.4179427142482552,2.2494968414306555,-1.3288498755939315,5.8278435584552355,0.4603234829183691,4.038670199942942,-3.1233144951171568,67.13699226446903,5.347062195073093,1.7891733585122913,12,-1.1799964904785014,-2.319995880126939,-3.8274955749511577,-0.5149955749511577,4.100006103515639,2,0.012415196362473901,-1.5034838929969718,69.55999755859375,-1.1690065171956179,68.54000091552734,3.2884642189048328,68.18000030517578,0.012415196362473901
6708,2005-12-08,70.9800033569336,71.04000091552734,69.30000305175781,69.94999694824219,2896400.0,0.024686109379772336,2.026079226181394,-1.0510233474242945,65.60054342007038,57.647778587666,-3.2004158427974687,-4.139692060541677,-4.318527599802437,-1.842058993832751,7.325430547865608,1.7700042724609517,1.2672636745661379,3.719503402709961,-0.24456979129841727,7.683576596718332,1.737466805705779,5.701539999714143,-4.357989271191386,98.51857991643465,35.27968910334778,1.9820365970041864,12,-2.8200035095214844,-3.960002899169922,-5.537502288818359,-2.2250022888183594,1.0999984741210938,3,-0.007748704222963143,-1.1752641783238096,69.26999664306639,-1.5034838929969718,69.55999755859375,-1.1690065171956179,68.54000091552734,-0.007748704222963143
6709,2005-12-09,69.80000305175781,70.55000305175781,69.22000122070311,70.5,2818300.0,-0.016624404753011524,2.3249918937992686,-0.6796044590941076,61.505511699258115,58.79894150504474,-2.205295181789623,-2.671356233409739,-3.4243890869599625,-0.6253493752090549,7.125451511663816,1.760002136230483,1.100946809923471,2.26950302124024,-1.6088996957029167,6.14790573818339,0.3303016627686617,4.208704379711818,-2.6478305464413836,60.25651371211288,-4.297137055206321,1.939201358471576,12,-1.6400032043457031,-2.7800025939941406,-4.085002899169922,-1.0450019836425781,3.4300003051757812,4,0.012177628036646349,2.026079226181394,70.9800033569336,-1.1752641783238096,69.26999664306639,-1.5034838929969718,69.55999755859375,0.012177628036646349
6710,2005-12-12,71.12999725341797,71.62000274658203,70.09999847412111,71.5,3013600.0,0.019054357356889318,3.9835532487023486,0.5285776566757493,58.88887060493135,60.063369926659355,-3.092320532590506,-3.68712280369769,-4.9842615979452205,-1.894720166875473,7.061955688671406,1.8199996948242188,1.1122456893414068,3.2799972534179744,-0.6823893100008007,7.24238381683675,1.298803971708594,5.261190535127355,-3.5112853388762346,85.06083732441385,23.958562575184033,1.981193281709387,12,-2.6799964904785156,-3.819995880126953,-5.027496337890625,-2.3749961853027344,2.9599990844726562,0,-0.0018276009902660206,2.3249918937992686,69.80000305175781,2.026079226181394,70.9800033569336,-1.1752641783238096,69.26999664306639,-0.0018276009902660206
6711,2005-12-13,72.16000366210938,74.05999755859375,72.05999755859375,72.75,5149100.0,0.014480619267026817,-4.063236373469309,1.5945728601769182,59.022811632063515,61.421524186759946,-3.527604357377953,-4.344455164204362,-6.234660499623075,-2.9191314715368293,7.821149992676394,2.9300003051757812,0.9791788127273833,3.9320034027099666,-0.1650647993193104,8.029071604739244,1.8834693016953281,5.980537503724605,-3.981111031081994,63.94696192104513,6.570454843308951,2.048534101014637,12,-2.160003662109375,-3.6300048828125,-5.985002517700195,-3.4050025939941406,0.92999267578125,1,-0.028409131758875605,3.9835532487023486,71.12999725341797,2.3249918937992686,69.80000305175781,2.026079226181394,70.9800033569336,-0.028409131758875605
6712,2005-12-14,73.33999633789062,73.44999694824219,71.5999984741211,72.16999816894531,2907600.0,0.016352447559545347,1.661869476919699,-1.9830600527595303,64.28121574136114,61.90033659219514,-3.8487938149372383,-5.137292704224421,-7.514979538892362,-4.09890541357737,8.688930260439514,1.8499984741210938,1.2826246538070478,4.698996353149411,0.2850333018558757,9.112959404442947,2.4920148275026435,6.905977878796179,-4.220126918452621,85.12393046526736,29.106064257215074,2.2069815256467664,12,-2.8149986267089844,-4.80999755859375,-7.342496871948242,-4.584995269775391,-0.339996337890625,2,-0.026861108394831024,-4.063236373469309,72.16000366210938,3.9835532487023486,71.12999725341797,2.3249918937992686,69.80000305175781,-0.026861108394831024
6713,2005-12-15,71.22000122070312,73.44999694824219,70.94000244140625,73.33999633789062,3335900.0,-0.02890639791445171,1.1452978076867901,-1.8119644743534566,54.95963547854002,61.16359524737818,-1.2347064189481642,-2.811769446990624,-5.438517728370158,-1.9766465519912373,9.515756636089744,2.5099945068359375,1.654712163942321,2.3570011138915987,-2.1091716840669648,6.823173911850162,0.12391471491231698,4.5900875128708805,-1.309711299000199,41.32234531548533,-9.44859233486958,2.233086398979283,12,-0.23000335693359375,-2.69000244140625,-5.620000839233398,-2.4650001525878906,-0.55999755859375,3,0.030188170303680373,1.661869476919699,73.33999633789062,-4.063236373469309,72.16000366210938,3.9835532487023486,71.12999725341797,0.030188170303680373
6714,2005-12-16,69.5,71.5,69.38999938964844,71.0,3154400.0,-0.024150536242944276,-1.453487340536896,0.7075487994472275,60.354643614525656,60.860664590954705,0.7735777054998039,-0.8768190973070631,-3.6733249603425406,-0.2750582885061448,10.255811739530813,2.1100006103515625,2.095663397520724,0.47199974060058025,-3.820380398426934,4.764379879628095,-1.6741903289131699,2.6181898101143304,4.55999755859375,2.355474378620696,-52.01365306214967,2.1461900695137572,12,1.6999969482421875,-0.970001220703125,-4.32499885559082,-0.7449989318847656,0.12000274658203125,4,0.03712232850438402,1.1452978076867901,71.22000122070312,1.661869476919699,73.33999633789062,-4.063236373469309,72.16000366210938,0.03712232850438402
6715,2005-12-19,69.16999816894531,71.16000366210938,68.66000366210939,70.44999694824219,2942800.0,-0.004748227784959536,-1.1739245813762318,0.85333251953125,59.97482155666542,60.3735370870141,1.3436407594537059,-0.31653133577862036,-3.328114215927883,0.043206567508946137,11.006115074182166,2.499999999999986,2.1836484116171846,-0.014501953125005684,-4.069873534831231,4.04086962858122,-2.0421877439781184,2.013183837728107,4.7965994262695375,9.444353393953882,-48.311593647791504,2.0276857908531127,12,2.19000244140625,-0.36499977111816406,-4.30999755859375,-0.4149971008300781,2.19000244140625,0,0.05869604301668274,-1.453487340536896,69.5,1.1452978076867901,71.22000122070312,1.661869476919699,73.33999633789062,0.05869604301668274
6716,2005-12-20,70.44999694824219,70.72000122070312,69.19999694824219,69.40000152587889,2934200.0,0.018505115124775928,-1.0965509983952013,-0.8203097060296227,65.71428306403956,61.14470409016169,0.22704063461893043,-1.5134586134057741,-4.559341204181862,-1.2166157888074451,11.245794403375942,1.5500030517578125,2.2126360710528843,1.1634971618652372,-2.9124203643472697,5.239414688077744,-0.8744616012410233,3.201455924971498,3.3043368896484395,37.36943204732442,-26.548315421411615,2.0379587631062557,12,0.910003662109375,-1.3299980163574219,-5.589996337890625,-1.6949958801269531,2.7400054931640625,1,0.05166784311321759,-1.1739245813762318,69.16999816894531,-1.453487340536896,69.5,1.1452978076867901,71.22000122070312,0.05166784311321759
6717,2005-12-21,70.95999908447266,71.48999786376953,70.55999755859375,71.0,2948800.0,0.0072392073573139815,-1.2142759829610994,-0.03809627611262437,62.40000406901039,60.78908860671057,-0.020142367855015664,-2.0024776118773246,-5.076826007148995,-1.7098174971141304,11.139873735476653,1.0400009155273438,2.210853894658115,1.5949993133544922,-2.5492137797002954,5.73921240640928,-0.4771072331729016,3.667105859881886,2.5905615463867235,48.01667319705512,-17.442000731828237,2.072106546527392,12,0.40000152587890625,-1.6300010681152344,-6.099998474121094,-2.204998016357422,4.569999694824219,2,0.030016872616956514,-1.0965509983952013,70.44999694824219,-1.1739245813762318,69.16999816894531,-1.453487340536896,69.5,0.030016872616956514
6718,2005-12-22,71.1500015258789,71.75,70.80000305175781,71.0999984741211,2389500.0,0.0026775992651868474,-1.9230949809850229,-1.2500476826244515,60.42105691474779,60.66859363065387,-0.2050587539308566,-2.115049029714612,-5.2000446723068166,-1.9007450403683919,11.237541123636527,0.9499969482421875,2.1133200638610106,1.667001724243164,-2.542161530511663,5.876164978997991,-0.43757990313424955,3.7715833516205777,2.2049368262304796,80.58255064047476,15.419451947030907,2.1045816273774123,12,0.20999908447265625,-1.5500030517578125,-6.290000915527344,-2.395000457763672,2.75,3,0.026001383477809226,-1.2142759829610994,70.95999908447266,-1.0965509983952013,70.44999694824219,-1.1739245813762318,69.16999816894531,0.026001383477809226
6719,2005-12-23,70.30999755859375,70.80999755859375,68.88999938964844,70.80000305175781,1825100.0,-0.011806099076183796,6.529485683511354,-9.799511748550504,56.0081338753845,60.348511771815325,0.798909616376946,-1.2767081623218246,-4.233296553172806,-1.0494753045786354,11.004009250297017,2.2600021362304688,2.148271028962796,0.7864978790283175,-3.4389100845981204,5.011905842654755,-1.3262061027849086,2.8992018608415435,2.857143405915636,53.39792401212782,-9.723617467594472,2.112703981813219,12,1.0500030517578125,-0.6399993896484375,-5.524997711181641,-1.5549964904785156,2.8300018310546875,4,0.00497804175322214,-1.9230949809850229,71.1500015258789,-1.2142759829610994,70.95999908447266,-1.0965509983952013,70.44999694824219,0.00497804175322214
6720,2005-12-27,67.54000091552734,69.80999755859375,66.43000030517578,69.80000305175781,3751000.0,-0.039396909959469095,1.964921380122673,4.612197552393112,43.87137065655835,58.66501833009253,3.3593872630865462,1.6827370483444497,-1.3948220244927398,1.7146763884139489,11.531816932341298,3.8799972534179688,1.8416767776961365,-2.0489986419677706,-6.0963028473083085,1.9983055633727673,-4.0726507446380396,-0.025346539297501636,5.446854556886038,20.864674323787508,-37.46431469285129,2.023652102670268,12,2.3999977111816406,2.1299972534179688,-2.7550010681152344,1.2150001525878906,5.8600006103515625,1,0.03079659169173188,6.529485683511354,70.30999755859375,-1.9230949809850229,71.1500015258789,-1.2142759829610994,70.95999908447266,0.03079659169173188
6721,2005-12-28,68.41999816894531,69.31999969482422,67.54000091552734,67.59999847412111,2104400.0,0.013029275118290107,-2.787252347675051,-0.36283138041272334,47.51025632888908,56.80157839537342,2.1155518875185635,1.047016916204356,-2.2140465851362308,0.8429932568323153,11.890203971886718,1.779998779296875,1.6949501098775386,-1.290001296997076,-5.0175944441558755,2.4375918501617235,-3.153797870576483,0.5737952765823309,4.173445993433816,37.40597702863748,-18.990575290131446,1.8637965735794018,12,1.5200004577636719,1.25,-3.634998321533203,0.3350028991699219,5.680000305175781,2,0.042969928677090596,1.964921380122673,67.54000091552734,6.529485683511354,70.30999755859375,-1.9230949809850229,71.1500015258789,0.042969928677090596
6722,2005-12-29,68.05999755859375,69.62000274658203,67.88999938964844,68.5,1747400.0,-0.00526162847100109,-3.4359129856410657,-0.5365885428781529,40.7124459645,55.21855733825786,1.8414710797321021,1.713836005685522,-1.7117400774568807,1.1893400737372986,12.120731820460797,1.7300033569335938,1.493186982123703,-1.7890018463134822,-4.991375841894339,1.4133721492673743,-3.3901888441039176,-0.18781484852304686,4.163639972353181,30.63904787445343,-19.585435814256723,1.6011869977904312,12,1.0300025939941406,1.6100006103515625,-3.2324962615966797,0.6950035095214844,3.1800003051757812,3,0.0753747438559047,-2.787252347675051,68.41999816894531,1.964921380122673,67.54000091552734,6.529485683511354,70.30999755859375,0.0753747438559047
6723,2005-12-30,68.51999664306639,69.33000183105469,67.04000091552734,67.98999786376953,1885400.0,0.006758729076894676,1.1302243387294806,-1.2045359966707958,45.733309800877734,53.59396469229698,1.0708059328648432,1.4278548813571064,-2.0595172005342732,0.7220555336297281,12.901865831066456,2.2900009155273438,1.1993885396066162,-1.3930027008056811,-4.4223203481885776,1.6363149465772153,-2.9076615244971293,0.1216561228857671,3.356022654334268,47.716841289333324,-1.1874903836277042,1.51465882369145,12,0.5700035095214986,1.1500015258789205,-3.069995880126939,0.23500442504884234,2.730003356933608,4,0.10230593227765183,-3.4359129856410657,68.05999755859375,-2.787252347675051,68.41999816894531,1.964921380122673,67.54000091552734,0.10230593227765183
6724,2006-01-03,70.9000015258789,70.91999816894531,68.55000305175781,69.83000183105469,2622900.0,0.03473445708426426,3.2702884754173853,2.0188719986181227,49.28350254265567,52.40604035740701,-1.2177877136769553,-0.7778045622977743,-4.2038404631549895,-1.6912273221244334,13.245226242613962,2.4000015258789205,0.7303983504149016,0.8510021209716854,-2.0937739137137186,3.7957781556570893,-0.6213858963710237,2.3233901383143944,0.6492566319882656,99.55464025433592,52.94262254771774,1.4723880173427053,1,-1.8100013732910156,-1.2300033569335938,-5.297501564025879,-2.145000457763672,-1.779998779296875,1,0.042313116155646036,1.1302243387294806,68.51999664306639,-3.4359129856410657,68.05999755859375,-2.787252347675051,68.41999816894531,0.042313116155646036
6725,2006-01-04,70.69999694824219,71.37000274658203,69.66999816894531,69.94999694824219,2788100.0,-0.002820938975067855,-1.595431673111867,0.7009347793535691,45.203657697867975,50.12708198338794,-0.8693506906312791,-0.4297130169720731,-3.7424077489903027,-1.5311110615635926,13.441179954893007,1.7000045776367188,0.5633851019592697,0.5429977416992244,-2.3262235066200816,3.4122189900185305,-0.8916128824604215,1.9776083658588703,-4.269996643066406,84.52643152401056,38.45038195078659,1.434610624159651,1,-1.6099967956542969,-1.029998779296875,-4.939996719360352,-1.9449958801269531,-1.4099960327148438,2,0.03451205865245677,3.2702884754173853,70.9000015258789,1.1302243387294806,68.51999664306639,-3.4359129856410657,68.05999755859375,0.03451205865245677
6726,2006-01-05,69.18000030517578,70.62000274658203,68.75,70.62000274658203,3264300.0,-0.02149924623305377,1.5972216335353706,-1.9200032552083333,36.63240795084632,47.26401574803638,0.5046178118488029,1.1176584490213486,-2.067390174895607,-0.06152379710842126,13.529631897571134,1.9499969482421875,0.38189947297615845,-0.9579990386962862,-3.8488172148523034,1.932819137459731,-2.403408126774295,0.4874100493817224,-2.6511999511718756,49.42259779892942,7.9435629373813015,1.4454090880780093,1,-0.09000015258789062,0.48999786376953125,-3.315000534057617,-0.4249992370605469,-0.7399978637695312,3,0.06100030647712207,-1.595431673111867,70.69999694824219,3.2702884754173853,70.9000015258789,1.1302243387294806,68.51999664306639,0.06100030647712207
6727,2006-01-06,70.12999725341797,71.4000015258789,70.05999755859375,70.80000305175781,3688700.0,0.01373224839623366,-2.3086305795477022,0.46528101555546136,46.2126357344972,45.685302283564084,-0.6431281789427885,0.24811505789054422,-2.9035800894553176,-1.0372780574912497,13.199876071889083,2.220001220703125,0.2504507220454002,-0.051002120971674,-2.9128968374296136,2.8108925954862656,-1.4819494792006367,1.3799452372572887,-3.5043728515624935,70.87146571847538,28.159258434306345,1.4309473582289691,1,-1.214996337890625,-0.45999908447265625,-4.129997253417969,-1.3749961853027344,-1.8799972534179688,4,0.05660917405083232,1.5972216335353706,69.18000030517578,-1.595431673111867,70.69999694824219,3.2702884754173853,70.9000015258789,0.05660917405083232
6728,2006-01-09,70.43000030517578,70.77999877929688,69.58000183105469,70.34999847412111,2499900.0,0.0042778135392440575,2.0769200672952777,-0.11940468463542214,53.58519533766077,45.41608689048367,-1.1801045652393611,-0.10035057007462456,-3.0194677491623594,-1.3324952057972155,12.875056182171395,1.1999969482421875,-0.1022937444057419,0.2765010833740291,-2.563553231525077,3.1165553982731353,-1.143526074075524,1.6965282408235822,-3.6134008183593664,65.96485122672698,17.398122216079187,1.420027157449556,1,-1.5149993896484375,-0.43000030517578125,-4.200000762939453,-1.6749992370605469,-2.1200027465820312,0,0.01150074620309538,-2.3086305795477022,70.12999725341797,1.5972216335353706,69.18000030517578,-1.595431673111867,70.69999694824219,0.01150074620309538
6729,2006-01-10,70.6500015258789,71.81999969482422,70.16999816894531,70.26999664306639,3118000.0,0.0031236862097097085,-4.689642471916025,4.74995231737657,55.754286192287914,46.73641083889807,-1.5050794222170651,-0.2671014053407248,-2.9816239468301973,-1.5168434384731029,12.479241463566531,1.6500015258789062,-0.4166106723808838,0.45400238037109375,-2.389216535072933,3.2972212958151204,-0.9676070773509196,1.875611838093107,-3.65006595749999,61.88930666938376,8.027944727456102,1.4216094577220104,1,-1.220001220703125,-0.4050025939941406,-4.420001983642578,-1.8950004577636719,-0.45000457763671875,1,0.008492547220983582,2.0769200672952777,70.43000030517578,-2.3086305795477022,70.12999725341797,1.5972216335353706,69.18000030517578,0.008492547220983582
6730,2006-01-11,71.0,71.66000366210938,69.69999694824219,70.6500015258789,2592300.0,0.004953976879857436,1.347305279796794,0.921036781239927,52.30512441724383,47.269173959826375,-1.4669256808370221,-0.6612404413005208,-3.141442791004877,-1.8283127493676261,11.639257173180443,1.9600067138671875,-0.7098284053268742,0.8105007171630803,-2.0243097935211836,3.645311227847344,-0.6069045381790517,2.227905972505212,-3.7108605840343643,73.2899095655718,16.62603153709506,1.4174052553421308,1,-1.5699996948242188,-0.7550010681152344,-4.770000457763672,-2.2449989318847656,-1.0500030517578125,2,-0.02647883455518263,-4.689642471916025,70.6500015258789,2.0769200672952777,70.43000030517578,-2.3086305795477022,70.12999725341797,-0.02647883455518263
6731,2006-01-12,70.11000061035156,72.38999938964844,69.91000366210939,71.75,3602500.0,-0.01253520267110475,-1.431376362262816,-4.685732970027248,46.547529992308625,47.91751662958289,-0.34865362574605285,0.07094043289576746,-2.0954091819088205,-0.9269223764260346,9.963615150280427,2.4799957275390483,-0.9033661844957663,0.02300148010253622,-2.65576580922027,2.7017687694253425,-1.316382164558874,1.3623851247639465,-2.5490095776544166,18.8611829101414,-37.28973373526673,1.3393836446614045,1,-0.3950004577636719,0.13499832153320312,-3.8800010681152344,-1.375,0.6100006103515625,3,-0.011695901978114542,1.347305279796794,71.0,-4.689642471916025,70.6500015258789,2.0769200672952777,70.43000030517578,-0.011695901978114542
6732,2006-01-13,71.37000274658203,71.45999908447266,69.84999847412111,70.11000061035156,1863200.0,0.017971788978196512,1.2361200150468958,-0.7682942714390718,50.8221268326506,48.48294074422432,-1.2178217642722444,-1.4168590259515383,-3.198604735020183,-2.16841032427088,8.442991099805235,1.6100006103515483,-0.6159727157221511,1.3815032958984403,-0.9105923259359088,3.6735989177327895,0.23545548498125868,2.527551106815622,-3.4226910453287758,63.701155542040446,10.201120923269187,1.1460478109171746,1,-0.9000015258789062,-1.1250038146972656,-4.235004425048828,-3.115001678466797,-2.910003662109375,4,-0.04105366670055366,-1.431376362262816,70.11000061035156,1.347305279796794,71.0,-4.689642471916025,70.6500015258789,-0.04105366670055366
6733,2006-01-17,73.37000274658203,73.4000015258789,72.33000183105469,72.33000183105469,2570000.0,0.02802297776422291,-1.0576899094010197,0.8253961526118522,60.5227131888296,49.73174192713253,-2.7463018048355963,-3.4230280302887905,-5.09527487169467,-4.14765853862589,7.51309387658923,2.029998779296875,-0.3902770538205971,3.274003219604495,0.5734407551577334,5.974565684051257,1.9237219873811142,4.624284451827876,-5.067276030257162,99.1892231842579,43.78943256945368,1.3502812322233826,1,-2.295001983642578,-3.1250038146972656,-5.850002288818359,-5.115001678466797,-5.270004272460923,1,-0.06978332499545326,1.2361200150468958,71.37000274658203,-1.431376362262816,70.11000061035156,1.347305279796794,71.0,-0.06978332499545326
6734,2006-01-18,72.08000183105469,73.27999877929688,70.69999694824219,73.16999816894531,2717800.0,-0.017582129851936523,2.938941434095886,-1.0480724791842424,67.3813135989522,52.195925916141896,-1.42071907715723,-2.034119786701723,-3.75026548821873,-2.8655924962535266,7.04496058815992,2.6700057983398438,-0.009609067503689062,1.8550022125244112,-0.9693340560270656,4.679338481075888,0.44283407824867993,3.2671703468001425,-3.267547633774413,64.32437671016791,4.367917275630475,1.4121681342757375,1,-1.0050010681152344,-1.8350028991699219,-4.490001678466797,-3.825000762939453,-2.910003662109375,2,-0.05230305461558249,-1.0576899094010197,73.37000274658203,1.2361200150468958,71.37000274658203,-1.431376362262816,70.11000061035156,-0.05230305461558249
6735,2006-01-19,73.2300033569336,73.5999984741211,71.4800033569336,71.5,2596900.0,0.01595451576949669,-1.395479251886878,-1.5871643755074614,68.04201715782648,55.685882494695235,-2.4295960071457046,-3.0191539929611224,-4.79401006212133,-4.01628354834844,6.953166371843185,2.1199951171875,0.2967326751704178,2.8020034790039006,-0.27534997221385993,5.879356930221661,1.2633267533950203,4.340680204612781,-3.9587944267934603,90.13346354166663,26.195772019009034,1.538676725608879,1,-1.6400032043457031,-2.985004425048828,-5.640003204345703,-4.975002288818359,-5.8199996948242045,3,-0.0413765706649325,2.938941434095886,72.08000183105469,-1.0576899094010197,73.37000274658203,1.2361200150468958,71.37000274658203,-0.0413765706649325
6736,2006-01-20,74.08999633789062,75.2699966430664,73.23999786376953,74.80000305175781,3850500.0,0.01174372445082783,1.460613683022916,-0.41040770876055654,71.80042653991833,58.528970361964255,-2.8159933755571274,-3.7866064716643564,-5.506547931177707,-4.85792106965728,7.102631428613301,2.0399932861328125,0.40291509623958177,3.479996490478513,-0.006224497066909862,6.966217478023935,1.7368859967058086,5.223106984251217,-4.299332662472779,78.22876930223387,9.662669248785534,1.7431104937727082,1,-1.6649971008300781,-3.2399978637695312,-6.209995269775391,-5.834995269775391,-7.1699981689453125,4,-0.055877980756913415,-1.395479251886878,73.2300033569336,2.938941434095886,72.08000183105469,-1.0576899094010197,73.37000274658203,-0.055877980756913415
6737,2006-01-23,73.08999633789062,73.88999938964844,72.69000244140625,73.87999725341797,3512600.0,-0.013497098791035889,1.962936450376287,1.1126668242676925,65.90117891908972,59.89741298212303,-1.510843272981134,-2.760376498815887,-4.3931406888493285,-3.843437938687913,6.835151313206148,1.399993896484375,0.5893576800461773,2.3734966278076115,-1.2836891866900544,6.030682442305277,0.5449037205587786,4.2020895350564444,-2.532226047001984,52.29758313452943,-18.124828509008594,1.8285929072488345,1,-0.6049995422363281,-2.2399978637695312,-3.8249969482421875,-5.079994201660156,-4.8899993896484375,0,-0.03242571125918736,1.460613683022916,74.08999633789062,-1.395479251886878,73.2300033569336,2.938941434095886,72.08000183105469,-0.03242571125918736
6738,2006-01-24,73.0,74.06999969482422,72.58999633789062,72.9000015258789,3314700.0,-0.0012313085565714976,-3.111069903468153,-0.12658020029551798,58.69205083654962,60.22383127592989,-1.1375838096258377,-2.661113262915876,-4.172003253645286,-3.755780902229162,6.470548121574955,1.4800033569335938,1.0811828524346083,2.191000366210943,-1.6033614737719972,5.985362206193884,0.293819446219473,4.088181286202413,-1.7825180198064743,50.32829771001287,-15.731240650213344,1.8971809199914702,1,-0.5150032043457031,-2.1500015258789062,-3.472501754760742,-5.345001220703125,-3.3700027465820312,1,-0.062191793363388315,1.962936450376287,73.08999633789062,1.460613683022916,74.08999633789062,-1.395479251886878,73.2300033569336,-0.062191793363388315
6739,2006-01-25,70.66000366210938,73.80000305175781,70.16999816894531,73.25,4104300.0,-0.03205474435466604,-1.0336120086850968,-25.900358587014573,49.85937649221339,59.95208150648206,1.3454712088656748,-0.30941473795033403,-1.667969474788066,-1.4454863370175417,6.82343187529947,3.6300048828125,1.2828163433528914,-0.16649627685546875,-3.9543907047545304,3.621398151043593,-2.0604434908049996,1.727450937094062,4.609992980957031,9.607953720976504,-51.88018530129758,1.8939472139495297,1,1.899993896484375,0.18999481201171875,-0.9000053405761719,-3.8000030517578125,-0.6500015258789062,2,-0.03622990454727415,-3.111069903468153,73.0,1.962936450376287,73.08999633789062,1.460613683022916,74.08999633789062,-0.03622990454727415
6740,2006-01-26,69.62000274658203,70.55999755859375,68.41999816894531,70.55000305175781,5299300.0,-0.014718381851500428,3.505312527606672,0.35907398461157786,51.60117450558822,60.51359756351313,2.4240480693662505,0.9427392433465229,-0.48359469822810297,-0.4399394746919967,6.587556625031929,2.2400054931640625,1.3227819037708315,-1.3104972839355469,-4.822639356311512,2.2016447884404187,-3.0665683201235368,0.445573752252443,5.547993927001954,17.51831890430732,-43.61663587055517,1.756071036187985,1,2.224994659423828,1.2299957275390625,0.2449951171875,-2.910003662109375,-2.5200042724609233,3,-0.006463725364601602,-1.0336120086850968,70.66000366210938,-3.111069903468153,73.0,1.962936450376287,73.08999633789062,-0.006463725364601602
6741,2006-01-27,71.36000061035156,71.8499984741211,70.69999694824219,71.20999908447266,2897300.0,0.02499278648556147,1.0354058780239146,-0.16129191038335644,54.232636290841306,60.892543058867645,0.9834273722550364,-0.5962792647503505,-2.0515098082267684,-2.1872190396888556,6.132332521658731,2.2299957275390625,1.3612408377803433,0.2825004577636747,-3.0275033467173387,3.592504262244688,-1.3725014444768249,1.9375023600041743,3.538076123046878,52.035427387763534,-7.5429084004613784,1.655001902240505,1,0.4849967956542969,-0.5100021362304688,-1.277501106262207,-4.650001525878906,-5.330001831054673,4,-0.055353095774345884,3.505312527606672,69.62000274658203,-1.0336120086850968,70.66000366210938,-3.111069903468153,73.0,-0.055353095774345884
6742,2006-01-30,73.19000244140625,74.22000122070312,71.68000030517578,71.75,3267900.0,0.025644644274137374,-2.2151873062474046,9.599918620619501,58.592789125018115,60.67810705177749,-0.6272163008315488,-2.1315331610904877,-3.7000904410911204,-4.017607623674195,5.875258170934572,2.8600006103515625,1.4866985414309113,1.8560020446777372,-1.2587537079359663,4.970757797291441,0.29862416837089256,3.413379920984582,1.4489511494140714,82.24140970090158,22.50136545602252,1.5573778763068493,1,-1.3450050354003906,-2.3400039672851562,-2.950002670288086,-6.480003356933594,-8.25,0,-0.08566749642453586,1.0354058780239146,71.36000061035156,3.505312527606672,69.62000274658203,-1.0336120086850968,70.66000366210938,-0.08566749642453586
6743,2006-01-31,75.52999877929688,76.12000274658203,72.3499984741211,72.9800033569336,5371900.0,0.0319715297149219,1.021448192776013,1.7708271521213919,63.42134561983007,60.23811060965281,-2.9375057495655454,-4.131241421646806,-5.882538474288339,-6.33464770587122,5.484942912519792,3.7700042724609375,1.8477549552560788,3.845498275756839,0.49527848890598136,7.195718062607696,2.17038838233141,5.5206081691822675,-7.1100006103515625,92.33761536975294,31.511635773516254,1.6751098934254307,1,-3.259998321533203,-4.254997253417969,-5.184999465942383,-8.819999694824219,-11.290000915527344,1,-0.09704755659368391,-2.2151873062474046,73.19000244140625,1.0354058780239146,71.36000061035156,3.505312527606672,69.62000274658203,-0.09704755659368391
6744,2006-02-01,73.9000015258789,76.25,73.56999969482422,75.4800033569336,3757200.0,-0.021580792794408943,-1.3928515473327838,-0.6196096734912471,57.451192025276605,59.06135226159171,-1.1423188770000365,-2.387369613642065,-4.091987268655686,-4.699082652966723,5.878162979311326,2.6800003051757812,2.0372120901233757,2.0655010223388643,-1.4033642882722717,5.53436633295,0.33106836703329634,3.7999336776444324,-5.326003265380862,69.98725511403165,10.2943081357203,1.7344326553055667,2,-1.56500244140625,-2.5600013732910156,-3.420001983642578,-7.19000244140625,-9.750000000000014,2,-0.05778084146541773,1.021448192776013,75.52999877929688,-2.2151873062474046,73.19000244140625,1.0354058780239146,71.36000061035156,-0.05778084146541773
6745,2006-02-02,73.13999938964844,74.30000305175781,71.5,72.8499984741211,3876100.0,-0.010284196489012576,1.1455894346373419,-0.18354467053608506,57.837560486576514,57.509922700109286,-0.4430140952339201,-1.5127557187676075,-3.1717942572640254,-3.9586329092628034,6.193824200658045,2.8000030517578125,1.8877099655735066,1.1834987640380916,-2.288992363879302,4.655989891955485,-0.5527467999206124,2.9197443279967956,-4.258961059570311,43.96398377895388,-20.03080100894997,1.736245563958699,2,-0.8050003051757812,-1.7999992370605469,-2.625,-6.430000305175781,-7.819999694824219,3,-0.0427946032203681,-1.3928515473327838,73.9000015258789,1.021448192776013,75.52999877929688,-2.2151873062474046,73.19000244140625,-0.0427946032203681
6746,2006-02-03,73.4000015258789,74.1500015258789,72.36000061035156,73.13999938964844,4152900.0,0.0035548555974866947,1.03408948055157,0.8965562600299913,55.537371157620996,56.35838850439054,-0.9065146347950304,-1.5182366351947962,-3.341685443513825,-4.208452532797537,6.12071042358171,1.7900009155273438,1.7450491569456545,1.2325008392333956,-2.0365162289876935,4.501517907454485,-0.40200769487715604,2.8670093733439472,-4.224204729003901,40.00003212376645,-23.039162004647075,1.634508534110548,2,-1.06500244140625,-1.7550010681152344,-3.595003128051758,-6.69000244140625,-8.169998168945298,4,-0.08583110246307801,1.1455894346373419,73.13999938964844,-1.3928515473327838,73.9000015258789,1.021448192776013,75.52999877929688,-0.08583110246307801
6747,2006-02-06,74.0999984741211,75.33000183105469,73.6500015258789,74.80000305175781,2824100.0,0.009536742965807532,-1.1000023841880648,-2.69230317791015,52.14326610081563,55.630745755975646,-1.6183644693440016,-2.00854016699833,-3.9731725484365086,-4.897765521345832,6.571807213160934,1.9300003051757812,1.511961385060772,1.7339977264404354,-1.4959876666204934,4.963983119501364,0.11900502990997097,3.3489904229708998,-4.6412335491210825,54.73680998149671,-3.5755806585219503,1.614992696530464,2,-1.7649993896484375,-2.454998016357422,-4.295000076293945,-7.3899993896484375,-8.659996032714844,0,-0.10890688071528898,1.03408948055157,73.4000015258789,1.1455894346373419,73.13999938964844,-1.3928515473327838,73.9000015258789,-0.10890688071528898
6748,2006-02-07,71.23999786376953,72.97000122070312,70.7699966430664,72.80000305175781,3651100.0,-0.038596500259718614,1.3157924324497967,2.2285642663295224,47.74192278143365,55.39547312144456,1.079216271045894,0.9647163433716628,-1.0571403237068466,-2.0546206212586924,6.64619959377667,3.3300018310546875,1.0495966810827326,-1.1665027618408175,-4.313524972256602,1.9805194485749666,-2.7400138670487024,0.4070083433670675,-1.5095835357695222,8.576659357488428,-46.95213819291028,1.57351110520789,2,1.095001220703125,0.4050025939941406,-1.8599987030029297,-4.529998779296875,-4.829994201660142,1,-0.08843340274112033,-1.1000023841880648,74.0999984741211,1.03408948055157,73.4000015258789,1.1455894346373419,73.13999938964844,-0.08843340274112033
6749,2006-02-08,71.25,72.4000015258789,69.69000244140625,72.4000015258789,4059500.0,0.0001404005689276122,3.7130356325423097,0.7371780137230832,44.32988204141114,54.58755173653599,1.2982289841608008,1.0561170020370412,-1.0327282638191093,-2.099155267549804,7.128712676431313,2.7099990844726562,0.7268607213777329,-1.1865005493164062,-4.273894663154522,1.9008935645217093,-2.730197606235464,0.35719650760265154,5.0,27.659534174009735,-22.52157532919903,1.54369705691906,2,1.720001220703125,1.0849990844726562,-1.8700008392333984,-4.540000915527344,-5.180000305175781,2,-0.09838599489446276,1.3157924324497967,71.23999786376953,-1.1000023841880648,74.0999984741211,1.03408948055157,73.4000015258789,-0.09838599489446276
6750,2006-02-09,69.12000274658203,72.8499984741211,68.93000030517578,71.44999694824219,4247900.0,-0.029894698293585487,-1.892988555904337,2.026079226181394,36.73252335968932,52.643094744185774,3.7435129030458683,3.2022279211229545,1.213059871483182,-0.03750356661430487,7.728495362611265,3.9199981689453125,0.4914354528212783,-3.2224979400634766,-6.595327950634299,0.15033207050734632,-4.908912945348888,-1.5360829347780651,6.998797302246089,2.9687874391585733,-41.860747031737695,1.6864150052854079,2,3.4699974060058594,3.214996337890625,0.2599964141845703,-2.410003662109375,-4.600006103515639,3,-0.0719039499886146,3.7130356325423097,71.25,1.3157924324497967,71.23999786376953,-1.1000023841880648,74.0999984741211,-0.0719039499886146
6751,2006-02-10,69.29000091552734,70.25,67.61000061035156,70.19999694824219,3771000.0,0.0024594641520572225,4.227710506636049,0.39055720914088876,39.38547950355194,50.50894923068954,3.630826413095704,3.1280229691700043,1.1706301652213824,-0.3263281523404089,8.379689072712123,2.6399993896484375,0.5602803424524154,-3.011499786376959,-6.515962929225765,0.4929633564718472,-4.763731357801362,-1.2592682149525558,6.541247143554685,21.76165854314165,-21.209330682519578,1.752231571424406,2,2.6399993896484375,2.6399993896484375,0.08999824523925781,-2.5800018310546875,-5.290000915527344,4,-0.057295441885518605,-1.892988555904337,69.12000274658203,3.7130356325423097,71.25,1.3157924324497967,71.23999786376953,-0.057295441885518605
6752,2006-02-13,68.44000244140625,69.98999786376953,67.84999847412111,69.29000091552734,3213700.0,-0.012267260252418533,-1.1083671268091724,0.9340683294906729,37.78134943057533,47.660060765216784,4.1752520057670495,3.949764789953349,2.164161573390089,0.4146620048095855,9.096829081761275,2.1399993896484233,0.6672629595723834,-3.714998245239258,-7.606966476939448,0.1769699864609322,-5.660982361089353,-1.7690141293891628,6.897970770751954,15.485107025020426,-25.458262910048035,1.9459841158500928,2,3.4899978637695312,3.4899978637695312,0.9399967193603516,-1.7300033569335938,-4.470001220703118,0,-0.046902381209305566,4.227710506636049,69.29000091552734,-1.892988555904337,69.12000274658203,3.7130356325423097,71.25,-0.046902381209305566
6753,2006-02-14,68.25,68.88999938964844,66.84999847412111,67.52999877929689,3495000.0,-0.002776189868913592,1.0400009155273295,-0.8470617802550748,42.70137957613639,46.02119271531231,3.602867884678801,3.9384485435715533,2.4352621462039963,0.4669390750006812,9.08124436028308,2.0400009155273295,0.5947744602716227,-3.649000549316412,-7.864568397798223,0.5665672991653992,-5.7567844735573175,-1.5412166250755064,6.624294856049801,23.333358764648256,-20.682542021869548,2.107783924240902,2,2.8400001525878906,3.299999237060547,1.0424995422363281,-1.5400009155273438,-3.5500030517578125,1,-0.04117212540064108,-1.1083671268091724,68.44000244140625,4.227710506636049,69.29000091552734,-1.892988555904337,69.12000274658203,-0.04117212540064108
6754,2006-02-15,68.30999755859375,69.5,67.40000152587889,68.80000305175781,3187400.0,0.0008790851076008188,1.2222213251737957,-0.6805620311109362,45.782337622270575,44.68172350816722,2.979909116849825,3.7750805197135833,2.4284282391409135,0.292436947174906,9.791696194694584,2.099998474121108,0.2749645432870125,-3.4005027770996037,-7.908970663601423,1.1079651094022154,-5.654736720350513,-1.1462688338486942,5.92235358690175,24.333318074544092,-22.08282343244657,2.254233943250912,2,2.7800025939941406,3.240001678466797,1.1475028991699219,-1.2099990844726562,-2.6899948120117188,2,-0.027814287284297134,1.0400009155273295,68.25,-1.1083671268091724,68.44000244140625,4.227710506636049,69.29000091552734,-0.027814287284297134
6755,2006-02-16,70.19999694824219,70.41000366210938,68.93000030517578,69.25,3372300.0,0.02766797624355455,1.1605724786991145,-1.9387475477221063,46.30100700269753,43.655460824286834,0.7029341739151818,1.7354173782649411,0.6030449071140822,-1.6722210347159887,10.25069958830445,2.100006103515625,-0.3474763308289113,-1.3590030670166016,-5.856102175442999,3.1380960414097956,-3.6075526212298,0.889546487196597,3.4417659835433625,94.10094360042602,46.39643148669883,2.248549554213198,2,0.8900032043457031,1.3500022888183594,-0.36249732971191406,-3.0999984741210938,-4.25,3,-0.05883187226436748,1.2222213251737957,68.30999755859375,1.0400009155273295,68.25,-1.1083671268091724,68.44000244140625,-0.05883187226436748
6756,2006-02-17,69.94999694824219,71.16000366210938,69.90000152587889,70.80000305175781,3330100.0,-0.0035612537160695235,-1.6526445975681736,-0.8947461411201594,38.51061135839023,42.140721408461786,0.4605138117211709,1.749029892618637,0.8832056147252558,-1.5286305143088867,9.912037903645494,1.260002136230483,-0.7779280968299389,-1.4020030975341768,-5.788333432719057,2.984327237650703,-3.595168265126617,0.7911620700582631,3.14842482693021,71.9256320795296,27.408789872819924,2.193165167592438,2,-0.039997100830078125,1.6000022888183594,-0.11249732971191406,-2.8499984741210938,-3.5799942016601562,4,-0.07762688408969609,1.1605724786991145,70.19999694824219,1.2222213251737957,68.30999755859375,1.0400009155273295,68.25,-0.07762688408969609
6757,2006-02-21,70.72000122070312,71.5,70.58000183105469,71.05000305175781,3128600.0,0.01100792431814801,-2.0163844210420994,0.3882346605392597,30.80607331526147,40.25896035666487,-0.9380051667037606,0.8351883175506885,0.16228044188423496,-2.3958988358501188,9.785195778904008,1.5500030517578125,-1.1761445466552942,-0.5134990692138643,-4.829624113868263,3.8026259754405345,-2.6715615915410638,1.644563453113335,1.8785466903851642,83.22583820766708,42.90909529052907,2.158062522327201,2,-0.8700027465820312,0.8299980163574219,-0.7400016784667969,-3.6200027465820312,-3.9199981689453125,1,-0.09502264005526995,-1.6526445975681736,69.94999694824219,1.1605724786991145,70.19999694824219,1.2222213251737957,68.30999755859375,-0.09502264005526995
6758,2006-02-22,68.45999908447266,69.51000213623047,68.01000213623047,69.5,3521900.0,-0.03195704322992654,1.8301748274397749,3.1515004392657326,29.331303466619673,38.59245162613249,0.9903272270035615,2.885570371131422,2.3909850986522656,-0.26134116354674575,9.899296339696987,2.7099990844726562,-1.6237708242805695,-2.5465011596679688,-6.948143208540685,1.8551408892047476,-4.747322184104334,-0.34568013523160346,3.678664871658256,25.853608611915142,-10.267594425236723,2.2008210244363604,2,1.3899993896484375,3.0900001525878906,1.897500991821289,0.06999969482421875,-1.930000305175767,2,-0.0655857131728752,-2.0163844210420994,70.72000122070312,-1.6526445975681736,69.94999694824219,1.1605724786991145,70.19999694824219,-0.0655857131728752
6759,2006-02-23,68.09999847412111,69.38999938964844,67.40000152587889,68.51000213623047,3577600.0,-0.005258554121617021,-1.1988956331141272,0.3942339434398132,30.250783417908423,37.87225829926795,0.957166516697427,3.2084469270594553,2.752900461503529,-0.03701781890644895,10.738952915025928,1.9899978637695455,-2.099657632059447,-2.778501510620103,-7.367473687252684,1.8104706660124776,-5.072987598936393,-0.48401542230381267,3.615572243449023,17.07310265261184,-17.31016492288158,2.2944860883162885,2,1.075000762939439,3.450000762939439,2.5600013732910014,0.43000030517576704,-2.589996337890639,3,-0.0499266020860627,1.8301748274397749,68.45999908447266,-2.0163844210420994,70.72000122070312,-1.6526445975681736,69.94999694824219,-0.0499266020860627
6760,2006-02-24,69.16999816894531,69.73999786376953,68.84999847412111,69.40000152587889,2595700.0,0.015712183829649007,-1.0459691492813825,0.5609787867510082,34.41413613831185,37.31988681424127,-0.11733450116128097,2.216654463250393,1.6544122390312168,-1.2148574726716248,10.857412945651514,1.6399993896484233,-2.2744444846052403,-1.6860015869140597,-6.305267870192154,2.9332646963640343,-3.9956347285531137,0.6236315547249944,2.1563267691488903,43.170665897524366,9.105533584717278,2.309633141639048,2,0.005001068115234375,2.3800010681152344,1.4900016784667969,-0.6399993896484375,-3.4599990844726562,4,-0.051322762994622906,-1.1988956331141272,68.09999847412111,1.8301748274397749,68.45999908447266,-2.0163844210420994,70.72000122070312,-0.051322762994622906
6761,2006-02-27,67.41000366210939,68.90000152587889,67.13999938964844,68.65000152587889,2188500.0,-0.02544447814697348,1.0229934448512652,5.391216373105328,27.136035311118206,36.13707413430159,1.5063460727963616,3.8636431601293424,3.3316742912192154,0.427085676001397,11.767975338754837,2.029998779296875,-2.444520017866097,-3.2484962463378793,-8.108525445999959,1.6115329533242004,-5.678510846168919,-0.8184816465068394,3.5582151588669717,6.192757675765102,-24.214183247631574,2.430014599831037,2,1.7649955749511577,4.139995574951158,3.507495880126939,1.1199951171874858,-0.7800064086914205,0,-0.02165860606068859,-1.0459691492813825,69.16999816894531,-1.1988956331141272,68.09999847412111,1.8301748274397749,68.45999908447266,-0.02165860606068859
6762,2006-02-28,66.91999816894531,67.33999633789061,65.59999847412111,66.90000152587889,3536100.0,-0.007269032288148458,3.046539686482622,-0.016126352835505803,32.38173351512775,34.99044679418952,1.9646705145734842,4.068421045948924,3.693507148320151,0.849919002847713,12.67794260653819,1.8100051879882812,-2.2945183124362956,-3.425001525878912,-8.404891413807576,1.554888362049752,-5.914946469843244,-0.93505658191458,3.718763024282623,31.88405530021833,-1.2312175787399653,2.48994494396433,2,1.6300010681152344,4.005001068115234,4.717500686645508,2.2150001525878906,1.0,1,-0.008218700499285303,1.0229934448512652,67.41000366210939,-1.0459691492813825,69.16999816894531,-1.1988956331141272,68.09999847412111,-0.008218700499285303
6763,2006-03-01,68.19999694824219,68.26999664306639,66.91999816894531,67.18000030517578,2778900.0,0.01912729848057393,1.3275915366048088,51.00839374280999,38.72873862921249,34.20671357273863,0.7563736564200383,2.330612219338832,2.3659110238271666,-0.44913590069080556,12.818913705138197,1.3499984741210795,-2.199253180911626,-1.7785026550292997,-6.199197184653826,2.642191874595227,-3.988849919841556,0.43184460978295647,1.9348879730750639,62.80190476892501,27.79870140280947,2.2103472648122633,3,0.3500022888183594,2.7250022888183594,3.467500686645508,0.9350013732910156,-0.43000030517579546,2,-0.020527770661732503,3.046539686482622,66.91999816894531,1.0229934448512652,67.41000366210939,-1.0459691492813825,69.16999816894531,-0.020527770661732503
6764,2006-03-02,69.62999725341797,69.97000122070311,67.72000122070311,68.44999694824219,3560200.0,0.02096774734844975,1.419344121085375,1.1568668516676266,51.987507537222285,34.8385469654636,-0.5215391146198982,0.594807842363025,0.9593980114333505,-1.8357820796118745,12.648312427495782,2.25,-1.9520568938243912,-0.13500213623046875,-4.152298826784488,3.8822945543235505,-2.1436504815074784,1.873646209046541,-4.029998779296861,92.21959373936146,50.968091784317146,2.008648345277008,3,-1.0799980163574219,1.2950019836425781,2.0375003814697266,-0.4949989318847656,-2.6100006103515767,3,-0.04452101962374999,1.3275915366048088,68.19999694824219,3.046539686482622,66.91999816894531,1.0229934448512652,67.41000366210939,-0.04452101962374999
6765,2006-03-03,70.01000213623047,70.55000305175781,68.80000305175781,68.80000305175781,2206700.0,0.0054574881200910585,-1.8925641720839612,1.02542268774448,52.76073906785711,36.42189448873769,-1.040777909529453,-0.033425436615658555,0.61841894143123,-2.1831953331152363,13.265121687289067,1.75,-1.8005688751455864,0.4015026092529297,-3.2931094715226266,4.096114690028486,-1.4458034311348484,2.248808649640708,-4.322603607177726,89.09090068387052,43.499708809320396,1.8473060403877815,3,-1.4600028991699219,0.9149971008300781,1.6949958801269531,-0.8750038146972656,-1.470001220703125,4,-0.06427652996272704,1.419344121085375,69.62999725341797,1.3275915366048088,68.19999694824219,3.046539686482622,66.91999816894531,-0.06427652996272704
6766,2006-03-06,67.09999847412111,69.25,66.59999847412111,68.83999633789061,3538600.0,-0.041565541684270624,1.0703094964907724,-1.438015851497798,45.56290480595843,38.061542432148464,1.5896025399765108,2.509037549197288,3.493174047618581,0.7519105755268924,14.164620929265304,3.410003662109361,-1.784502722085449,-2.193500900268546,-5.589189830666001,1.2021880301289087,-3.8913453654672736,-0.4956564350698187,-1.218095764160168,30.303002279568584,-18.307553984239053,1.6978444651987266,3,0.9750022888183452,3.825000762939439,4.247499465942369,2.034999847412095,1.8800048828125,0,-0.020715341598473214,-1.8925641720839612,70.01000213623047,1.419344121085375,69.62999725341797,1.3275915366048088,68.19999694824219,-0.020715341598473214
6767,2006-03-07,66.02999877929689,67.19999694824219,65.30999755859375,67.18000030517578,3256300.0,-0.01594634454778554,2.176483410803013,0.6609212285971131,43.05381822765183,39.58626629448537,2.1505119702852085,3.102522115128508,4.498323539088631,1.8097497669446199,14.807507358224806,1.8899993896484375,-1.9559779856594162,-2.8600006103515483,-5.727700899941539,0.007699679238442059,-4.293850755146536,-1.4261504655565602,4.520004272460923,13.740466906808187,-36.494956310006955,1.4338501447949927,3,1.900001525878892,4.749999999999986,5.317499160766587,3.3799991607665874,1.7799987792968608,1,0.009086755796051893,1.0703094964907724,67.09999847412111,-1.8925641720839612,70.01000213623047,1.419344121085375,69.62999725341797,0.009086755796051893
6768,2006-03-08,64.94000244140625,65.58000183105469,63.459999084472656,65.0,4502300.0,-0.01650759288265191,2.475410861245216,0.052171720857410765,40.09408235614943,40.67996617651215,3.0046595774627463,3.896093455148673,5.503341466521974,2.916890249094763,16.18230366990918,2.569999694824233,-2.0282833684936037,-3.6349971771240206,-6.785872893776599,-0.48412146047144233,-5.210435035450303,-2.0595593187977386,5.505200500488286,20.874506752925047,-31.28914294629166,1.5754378583262862,3,2.0649986267089844,4.914997100830078,6.407495498657227,4.784996032714844,3.7599945068359375,2,0.04588844495698696,2.176483410803013,66.02999877929689,1.0703094964907724,67.09999847412111,-1.8925641720839612,70.01000213623047,0.04588844495698696
6769,2006-03-09,64.23999786376953,65.69999694824219,63.68000030517578,65.40000152587889,3550500.0,-0.010779250867264945,1.2954578951475166,19.3341810783314,31.163105401770153,40.31874053911863,3.463797095438423,4.2625417938056955,6.135561430233238,3.6639928674964892,17.237631801623834,2.0199966430664062,-2.1038067570307675,-3.984501647949216,-7.4284189750003975,-0.5405843208980343,-5.706460311474814,-2.262542984423618,5.9257969238281305,11.001387064040607,-34.3762416145641,1.7219586635255932,3,2.765003204345703,5.615001678466797,7.532503128051758,6.120002746582031,4.650001525878906,3,0.0549501696245811,2.475410861245216,64.94000244140625,2.176483410803013,66.02999877929689,1.0703094964907724,67.09999847412111,0.0549501696245811
6770,2006-03-10,64.15000152587889,64.83000183105469,63.25,63.599998474121094,3191200.0,-0.0014009393039129403,-1.5280029296875288,-0.47413906500749137,31.481509449772886,40.801570998969154,3.0919758105459465,4.1751702192938325,6.244628750213664,3.786831256922497,18.135209841020288,1.5800018310546875,-1.9929801768546156,-3.825997924804696,-7.689518362660095,0.03752251305070331,-5.757758143732389,-1.8942377058770035,5.7475614335937735,15.000025431314867,-25.903313367880642,1.9317602189276983,3,2.750000000000014,5.139999389648452,7.687498092651381,6.544998168945327,6.080001831054716,4,0.04473881603930607,1.2954578951475166,64.23999786376953,2.475410861245216,64.94000244140625,2.176483410803013,66.02999877929689,0.04473881603930607
6771,2006-03-13,65.31999969482422,66.0,64.76999664306639,64.76999664306639,2440500.0,0.018238474530251292,-3.4727146622275913,1.0000000000000517,33.18804551222152,40.891161220868455,1.7816976594212548,2.8380057665050344,5.079320964617722,2.64723177591182,18.453614055031668,1.849998474121108,-1.8584377695875816,-2.4574996948242216,-6.442786918022634,1.5277875283741906,-4.450143306423428,-0.4648560832250155,4.178709487080084,52.405096053185616,16.158995026137433,1.992643611599207,3,1.5800018310546875,3.970001220703125,6.517499923706055,5.444999694824219,8.410003662109375,0,0.04929579356624325,-1.5280029296875288,64.15000152587889,1.2954578951475166,64.23999786376953,2.475410861245216,64.94000244140625,0.04929579356624325
6772,2006-03-14,65.23000335693361,65.80000305175781,64.36000061035156,65.80000305175781,4706400.0,-0.0013777761529558674,4.052642850450402,-1.0363573311138328,38.372945034302106,40.851628599211736,1.7955825635280291,2.819757012145274,5.184664297364705,2.8092460644142534,18.831815866868396,1.44000244140625,-1.8678297784699822,-2.386996078491194,-6.515907333763423,1.7419151767810348,-4.451451706127301,-0.32254045085508665,3.8937832740564318,72.00012207031303,33.01678287833646,2.0644556276361126,3,1.6699981689452983,4.059997558593736,6.759996414184556,5.5349960327148295,9.059997558593736,1,0.05748888252358797,-3.4727146622275913,65.31999969482422,-1.5280029296875288,64.15000152587889,1.2954578951475166,64.23999786376953,0.05748888252358797
6773,2006-03-15,65.44000244140625,66.0,64.30000305175781,65.0,4211900.0,0.00321936338594897,1.1794866778825464,-0.7719345210210201,40.32024582868058,39.55526618715155,1.2883947377362688,2.5175206376637647,4.97793942305475,2.6542162594817,18.87428138970026,1.6999969482421875,-1.5954862975775654,-2.036497116088867,-6.264757567518501,2.1917633353407666,-4.150627341803684,0.07763310962594971,3.331356991724391,79.63645241477273,36.31676518863419,2.1141302257148173,3,1.4599990844726562,2.6699981689453125,6.549997329711914,5.3249969482421875,9.779998779296875,2,0.03621630545184584,4.052642850450402,65.23000335693361,-3.4727146622275913,65.31999969482422,-1.5280029296875288,64.15000152587889,0.03621630545184584
6774,2006-03-16,66.41000366210939,66.77999877929689,65.26000213623047,65.44999694824219,3052300.0,0.014822756487083977,-1.2686579061240504,2.1818213344430895,39.88271763072616,38.12437491635923,-0.2083017144069288,1.4734213608111446,3.9458250089403464,1.7916876427379407,19.06647645535204,1.5199966430664205,-1.4046074533032709,-0.9714962005615035,-5.206279022335053,3.263286621212039,-3.0888876114482713,1.1458952103252642,2.030074205033415,89.51854829646155,44.27236226092693,2.117391410886772,3,-0.1600036621093892,1.6399955749511577,5.579996109008775,4.354995727539048,8.169998168945298,3,0.03448265562194752,1.1794866778825464,65.44000244140625,4.052642850450402,65.23000335693361,-3.4727146622275913,65.31999969482422,0.03448265562194752
6775,2006-03-17,66.06999969482422,66.83999633789061,65.97000122070311,66.83999633789061,3007400.0,-0.005119770343864016,1.2597374287838337,-0.8020742271318179,44.51717268079369,38.008182458007596,-0.543071529271046,1.5685735053402823,4.224931999307643,2.249774557172742,19.677251010700456,0.8699951171875,-1.39919297729098,-1.1050003051757784,-5.160064568519402,2.9500639581678527,-3.1325324368475975,0.9225318264960407,2.0586735002900127,69.68509140279143,18.693429498808065,2.0275321316718147,3,-0.845001220703125,1.9799995422363281,6.582500457763672,4.694999694824219,8.30999755859375,4,0.04268199951339091,-1.2686579061240504,66.41000366210939,1.1794866778825464,65.44000244140625,4.052642850450402,65.23000335693361,0.04268199951339091
6776,2006-03-20,64.51999664306639,66.20999908447266,64.11000061035156,66.05000305175781,2919700.0,-0.023460013000109803,1.2702704931892133,1.9870299727520988,40.96385403734377,37.77596421464003,0.6732731631593651,2.8363370196185116,5.743772871368989,3.863422059408876,20.873795593063267,2.0999984741210938,-1.7856598586452321,-2.3835033416748246,-6.3830042039835035,1.6159975206338544,-4.383253772829164,-0.3837529105204851,3.3159561603409884,15.01819320004651,-36.80458244358123,1.9997504311543397,3,0.5250015258789205,2.855003356933608,7.942502975463881,6.2450027465820455,7.860000610351577,0,0.08849979868188407,1.2597374287838337,66.06999969482422,-1.2686579061240504,66.41000366210939,1.1794866778825464,65.44000244140625,0.08849979868188407
6777,2006-03-21,64.0,64.98000335693361,63.41999816894531,64.30000305175781,3371700.0,-0.008059464818993778,-1.1369835812004416,0.19607960466936752,33.226854972084496,37.012938949743926,0.9778651014640474,2.979853432714549,6.195296505013403,4.417222074489359,22.360946923712945,1.5600051879882955,-2.2741494668101865,-2.567499923706052,-6.339634419497656,1.2046345720855527,-4.453567171601847,-0.6814326758102567,3.560795635202936,16.95912694694675,-32.09205065321072,1.8860672478958012,3,1.0449981689453125,3.375,7.930000305175781,6.7649993896484375,7.5800018310546875,1,0.1520313024520874,1.2702704931892133,64.51999664306639,1.2597374287838337,66.06999969482422,-1.2686579061240504,66.41000366210939,0.1520313024520874
6778,2006-03-22,63.97000122070313,65.0,63.16999816894531,63.16999816894531,3662400.0,-0.00046873092651356085,-3.574987125445841,-2.6666497126290865,24.55038383666522,36.27819210917671,0.9563720301362437,2.7997713463684946,6.145390446616595,4.513127260316047,23.026152921228793,1.8300018310546875,-2.4561574317472434,-2.3729988098144403,-6.20486481136917,1.4588671917402891,-4.288931810591812,-0.4570658090370685,3.33214667638763,21.798459152575774,-20.891990657319994,1.9159330007773656,3,1.0349960327148366,3.364997863769524,7.959999084472649,6.794998168945305,7.069999694824212,2,0.16132561353593133,-1.1369835812004416,64.0,1.2702704931892133,64.51999664306639,1.2597374287838337,66.06999969482422,0.16132561353593133
6779,2006-03-23,64.69999694824219,65.69000244140625,64.30000305175781,65.69000244140625,2921900.0,0.011411532180849893,1.8080639940814722,-1.2375021457590154,26.852623562004695,35.76387145498025,0.33356734072867766,1.899377854694606,5.335232648864462,3.887323206062632,23.38990133587302,1.720001220703118,-2.5024274959166206,-1.4730030059814396,-5.2782514890396754,2.332245477076789,-3.3756272475105504,0.4296212355476712,2.2715789705969343,41.689360835201,4.667153365649817,1.9026242415291148,3,0.30500030517578125,2.6350021362304688,6.620002746582031,6.06500244140625,7.220001220703125,3,0.16259667339515627,-3.574987125445841,63.97000122070313,-1.1369835812004416,64.0,1.2702704931892133,64.51999664306639,0.16259667339515627
6780,2006-03-24,65.62000274658203,66.37999725341797,64.69999694824219,64.69999694824219,2184200.0,0.014219564787241401,-2.6521515586257225,-0.929293629876235,42.194111843111195,36.764545491745764,-0.39782579430423937,0.7375957905872497,4.332819336639773,3.0397551685888544,23.80768715161136,1.6800003051757812,-2.3752421203843284,-0.3754974365234318,-3.913956373236033,3.1629615001891622,-2.1447269048797324,1.3937320318328688,1.047446952265588,76.32415191293455,36.863597299886955,1.7692294683562972,3,-0.6150054931640625,1.714996337890625,5.6999969482421875,5.474998474121094,6.9499969482421875,4,0.13654371699853907,1.8080639940814722,64.69999694824219,-3.574987125445841,63.97000122070313,-1.1369835812004416,64.0,0.13654371699853907
6781,2006-03-27,65.94999694824219,66.23999786376953,64.66999816894531,65.94999694824219,2158000.0,0.005028866014141542,4.413774959880035,0.0,49.54232310958399,38.00558750011042,-0.702983140621086,0.3084264778248098,3.9512448482316813,2.7711212727873544,23.696845666332493,1.5699996948242188,-2.0130403318158443,0.027497100830075283,-3.447767517473281,3.5027617191334315,-1.7101352083216028,1.7651294099817534,0.43765662821324725,86.60434804309538,42.077309182765795,1.737632309151679,3,-0.9449996948242188,1.3850021362304688,5.370002746582031,5.390003204345703,5.930000305175781,0,0.12782411971590646,-2.6521515586257225,65.62000274658203,1.8080639940814722,64.69999694824219,-3.574987125445841,63.97000122070313,0.12782411971590646
6782,2006-03-28,66.37000274658203,67.23000335693361,66.01000213623047,66.5,3030300.0,0.00636854917020635,-1.8705962606924247,-100.0,58.85997744270625,40.0655576794466,-1.0552444003490677,-0.16326705683248122,3.442855943987823,2.407078466146288,22.93529067971291,1.2800064086914205,-1.6199276805104716,0.4750026702880916,-2.9756444387998613,3.9256497793760516,-1.2503208842558848,2.200326224832068,-3.2000045776367188,78.81774602416947,30.0058989179861,1.7253235545439791,3,-1.1700019836425781,0.964996337890625,4.359996795654297,4.969997406005859,4.3600006103515625,1,0.09055287416189595,4.413774959880035,65.94999694824219,-2.6521515586257225,65.62000274658203,1.8080639940814722,64.69999694824219,0.09055287416189595
6783,2006-03-29,66.80000305175781,67.30999755859375,66.23999786376953,66.62000274658203,2363700.0,0.006478835127032179,-1.2765707050621302,-1.3846469863254887,66.41029929741057,43.01306675352265,-1.4215299860500608,-0.7415487129067628,2.863171063642767,1.9965112701989653,22.582786669106383,1.0699996948242188,-1.3079910483349124,0.9750026702880916,-2.33259963030811,4.282604970884293,-0.678798480010002,2.6288038205861852,-3.5488047790527375,83.05662998129401,28.244968563836238,1.6538011502981,3,-1.5600051879882812,0.05999755859375,3.899995803833008,4.539997100830078,4.9499969482421875,2,0.07155686468447087,-1.8705962606924247,66.37000274658203,4.413774959880035,65.94999694824219,-2.6521515586257225,65.62000274658203,0.07155686468447087
6784,2006-03-30,66.52999877929689,67.45999908447266,66.38999938964844,67.0,2989400.0,-0.004041979942002727,-1.85333251953125,-2.6111134658584385,64.91225721947906,45.27918725782103,-1.2658299290468875,-0.754373555319475,3.018854063748094,2.2670119179285706,22.972312986707355,1.0699996948242188,-1.116280402514903,0.8599983215332117,-1.94993251366148,3.6699291567279033,-0.5449670960641271,2.2649637391305504,-3.116448535156266,66.66666666666717,6.53741101597295,1.4049654175973443,3,-1.2150001525879048,0.3300018310546733,4.170000076293931,4.810001373291001,4.800003051757798,3,0.06778900073621963,-1.2765707050621302,66.80000305175781,-1.8705962606924247,66.37000274658203,4.413774959880035,65.94999694824219,0.06778900073621963
6785,2006-03-31,65.51000213623047,65.90000152587889,64.72000122070311,65.59999847412111,2874600.0,-0.015331379254193367,2.420278637771039,0.19148107265765565,51.21329755411218,46.41801431523974,-0.37282968124196714,-0.09358965672517172,3.873246268909952,3.2997812846416394,23.886510616139827,1.8099975585937784,-0.9917808146252156,0.06500167846679972,-1.8643894751327963,1.9943928320663957,-0.8996938983329983,1.0296972552665977,-1.8536649616699208,30.107659198613035,-29.718128408742928,0.9646955767997998,3,-0.19500350952148438,1.3499984741210938,4.852497100830078,5.829998016357422,6.129997253417969,4,0.09784759309555535,-1.85333251953125,66.52999877929689,-1.2765707050621302,66.80000305175781,-1.8705962606924247,66.37000274658203,0.09784759309555535
6786,2006-04-03,65.70999908447266,66.98000335693361,65.62000274658203,66.26000213623047,3111100.0,0.00305292232820098,-2.7260508768629808,6.1113936927762476,53.022642191115224,48.61754622846537,-0.431667465025555,-0.4248431417311451,3.478830074143872,3.128220161970688,23.91681244815209,1.4700012207031392,-0.9282880906672943,0.3344985961914091,-1.4376077618436653,2.1066049542264835,-0.5515545828261281,1.2205517752089463,-1.825442195317379,36.13133706635662,-21.23930042954381,0.886053179017539,4,-0.3950004577636719,1.1500015258789062,4.652500152587891,5.630001068115234,6.879997253417969,0,0.10439812366353518,2.420278637771039,65.51000213623047,-1.85333251953125,66.52999877929689,-1.2765707050621302,66.80000305175781,0.10439812366353518
6787,2006-04-04,66.62999725341797,66.76000213623047,64.75,64.75,3012400.0,0.014000885432407628,-1.1383032688756771,-3.4181578582327647,56.878581514994615,52.20956819272419,-1.0497613794064762,-1.3677093533723195,2.403332535177583,2.229682187076122,23.69917727036359,2.0100021362304688,-0.9076063296283934,1.224496841430664,-0.6133570956808967,3.062350778542225,0.3055698728748837,2.1434238099864444,-2.5309138325436464,69.70793875317791,14.527790197529683,0.9189269685557809,4,-0.7499961853027344,0.23000335693359375,3.732501983642578,4.710002899169922,5.430000305175781,1,0.07879333958295609,-2.7260508768629808,65.70999908447266,2.420278637771039,65.51000213623047,-1.85333251953125,66.52999877929689,0.07879333958295609
6788,2006-04-05,67.91999816894531,68.01000213623047,66.19999694824219,66.69999694824219,3120600.0,0.01936066289513727,1.5857047879587143,0.6489377675872005,58.41691360838834,55.71671153121126,-1.9227267292154124,-2.5539519908112567,0.9725174076578753,0.9770039060782096,22.735521442736893,1.8100051879882812,-0.663950679674727,2.3654979705810604,0.2278110465503289,4.503184894611785,1.2966545085656946,3.434341432596426,-3.6192598082550944,97.26431786506876,44.50986364370912,1.0688434620153633,4,-1.5799980163574219,-1.05999755859375,1.8175010681152344,3.0050010681152344,0.9000015258789062,2,0.041372280090447466,-1.1383032688756771,66.62999725341797,-2.7260508768629808,65.70999908447266,2.420278637771039,65.51000213623047,0.041372280090447466
6789,2006-04-06,67.76999664306639,68.40000152587889,67.0,68.26000213623047,2607600.0,-0.00220850309073628,2.636347422864374,-0.4016434449808756,59.68107736102848,57.65970769986874,-1.4432191948570363,-2.240820207174494,1.0524950240115345,1.1922562269231918,21.70558111375408,1.400001525878892,-0.24607465595249778,2.0389965057372876,-0.2211182616936469,4.299111273168215,0.9089391220218204,3.169053889452755,-3.17251718033296,82.88030351719206,30.934525503239406,1.1300573837154642,4,-1.2349967956542827,-0.9099960327148295,1.9675025939941548,3.155002593994155,-0.32999420166014204,3,0.058728103203186555,1.5857047879587143,67.91999816894531,-1.1383032688756771,66.62999725341797,-2.7260508768629808,65.70999908447266,0.058728103203186555
6790,2006-04-07,67.01999664306639,67.87000274658203,66.40000152587889,67.76999664306639,2949800.0,-0.011066844284353894,2.094699646643047,1.530595086102157,65.66416878753753,59.45102388630802,-0.5294199280022838,-1.3331334370910781,1.7558397750934063,1.998379475343114,20.60026098483265,1.4700012207031392,0.2817622823693,1.1454967498779212,-1.055635776946815,3.3466292767026573,0.04493048646554598,2.2460630132902963,-2.0422649740184085,62.191662851970854,5.344504734122175,1.1005662634123694,4,-0.4599952697753906,-0.15999603271482954,2.717502593994155,3.905002593994155,0.42000579833985796,4,0.0643092420750544,2.636347422864374,67.76999664306639,1.5857047879587143,67.91999816894531,-1.1383032688756771,66.62999725341797,0.0643092420750544
6791,2006-04-10,68.54000091552734,68.98000335693361,67.68000030517578,67.90000152587889,2764800.0,0.022679861960545278,-1.407408977239038,-0.853332519531269,75.27839208446362,61.275292179836626,-1.8365263297861816,-2.7400165253811224,0.14978699215225788,0.546142367372596,19.81073292833335,1.960006713867216,0.8074446474445551,2.5045009613037053,0.021180572024178446,4.987821350583232,1.2628407666639418,3.7461611559434687,-3.2200422607962764,89.59805928557871,26.56085473985015,1.2416601946397616,4,-1.6899986267089844,-2.3300018310546875,1.1974983215332031,2.384998321533203,-2.7900009155273438,0,0.04522904045393439,2.094699646643047,67.01999664306639,2.636347422864374,67.76999664306639,1.5857047879587143,67.91999816894531,0.04522904045393439
6792,2006-04-11,68.98000335693361,69.94999694824219,68.5,69.48000335693361,3324200.0,0.006419644521868939,1.0139025760032612,-0.7812507450587529,76.67730772762019,62.416070894304355,-2.0868167947012637,-3.040565021388872,-0.43192068144485063,0.16948938383936252,18.84184072178577,1.4499969482421875,1.0680630094815058,2.7570034027099695,-0.019242880177785082,5.533249685597717,1.3688802612660993,4.14512654415384,-3.22083933793823,74.13350423177121,5.6369841392308615,1.3881231414438742,4,-1.6450042724609517,-2.420005798339858,0.519996643066392,1.944995880126939,-4.75,1,0.052333905556329,-1.407408977239038,68.54000091552734,2.094699646643047,67.01999664306639,2.636347422864374,67.76999664306639,0.052333905556329
6793,2006-04-12,67.80999755859375,69.33000183105469,67.68000030517578,68.73999786376953,2881900.0,-0.01696152133083728,-1.7731238980605866,1.8600006103515625,65.81889727111846,62.51680867781984,-0.8476122486093658,-1.7749015041545988,0.5044260428761049,1.3695401455206877,17.91149742022245,1.6500015258789062,1.2075768941864453,1.4684978485107365,-1.3686787951134534,4.305674492134926,0.04990952669864157,2.8870861703228314,-1.4641169295038168,39.718249320338515,-30.840319820495523,1.4185883218120932,4,-0.47499847412109375,-1.25,1.5450019836425781,2.970001220703125,-3.2299957275390625,2,0.06267512392000363,1.0139025760032612,68.98000335693361,-1.407408977239038,68.54000091552734,2.094699646643047,67.01999664306639,0.06267512392000363
6794,2006-04-13,68.69999694824219,68.70999908447266,66.77999877929689,67.48999786376953,2278200.0,0.013124899302339621,2.1382033135052088,-1.3010738574370164,65.71423900375777,64.12802439444714,-1.5616509045669034,-2.6188117351092615,-0.5611603712153084,0.524327020144284,17.478608923240373,1.930000305175767,1.255723103183925,2.243997573852539,-0.7832845727631366,5.271279720468208,0.7303565005447012,3.757638647160377,1.25,64.78868699025384,-4.832353764125855,1.5136410733078356,4,-1.3499984741210938,-2.1399993896484375,-0.26999664306640625,1.1550025939941406,-4.769996643066406,3,0.0017467649477835856,-1.7731238980605866,67.80999755859375,1.0139025760032612,68.98000335693361,-1.407408977239038,68.54000091552734,0.0017467649477835856
6795,2006-04-17,68.88999938964844,69.65000152587889,68.25,69.65000152587889,3130500.0,0.002765683403878505,2.684204186116649,-0.6281014142764247,65.21737413498148,65.48299461043229,-1.365362340717141,-2.726503806542482,-0.9036613272672156,0.38322505738756263,16.885136755018404,1.400001525878892,1.2137858300612692,2.2930000305175753,-0.9158304527778967,5.501830513813047,0.6885847888698464,3.897415272165304,0.9965975952148369,66.56157189685615,-0.8735541916881857,1.6044152416477344,4,-1.5400009155273438,-2.3300018310546875,-0.45999908447265625,0.9650001525878906,-4.879997253417969,0,-0.02104800349962066,2.1382033135052088,68.69999694824219,-1.7731238980605866,67.80999755859375,1.0139025760032612,68.98000335693361,-0.02104800349962066
6796,2006-04-18,70.23000335693361,71.0,69.34999847412111,69.55000305175781,5021300.0,0.019451356933623654,-2.0555316157927623,-0.8947347287055517,68.24193939184156,66.74558993008193,-2.2314362723669774,-3.81225089474448,-2.3921189633956033,-0.9374321125589944,15.770794872835287,2.1100006103515625,1.2446021346264615,3.347503662109389,-0.09108191053495318,6.786089234753732,1.628210875787218,5.06679644843156,-3.4500045776367188,81.75363932861374,15.107377417023557,1.7192927863221703,4,-1.6300048828125142,-3.1450042724609517,-2.135002136230483,-0.48000335693360796,-7.950004577636726,1,-0.03972662369596636,2.684204186116649,68.88999938964844,2.1382033135052088,68.69999694824219,-1.7731238980605866,67.80999755859375,-0.03972662369596636
6797,2006-04-19,73.7300033569336,73.9000015258789,71.4000015258789,72.0,5659500.0,0.049836249931696,1.4154592933041918,2.544121441954866,75.38458528842139,68.63088678341893,-5.161135146754631,-6.899678123124261,-6.025529565894615,-4.413184310986082,14.780145354282897,3.6699981689452983,1.6002037094432922,6.36100349426269,2.0079225608128866,10.7140844277125,4.184463027537788,8.537543960987591,-6.865604553222639,97.61238618865814,31.676997613817832,2.1765404667249046,4,-3.5800018310546875,-5.195003509521484,-5.635002136230469,-3.9800033569335938,-9.770004272460938,2,-0.10823278168456985,-2.0555316157927623,70.23000335693361,2.684204186116649,68.88999938964844,2.1382033135052088,68.69999694824219,-0.10823278168456985
6798,2006-04-20,74.29000091552734,74.37999725341797,71.66000366210938,73.7699966430664,5365600.0,0.007595246617347229,6.771444141689373,0.30057992106017506,77.83356000755258,70.6478292996994,-5.277510424776381,-7.006091402950105,-6.622980670030415,-4.935851276182532,13.71616864718313,2.7199935913085938,1.9818938656991492,6.40500106811524,1.3572045966362225,11.45279753959425,3.8811028323757313,8.928899303854749,-7.144178002929664,98.81583742158536,31.610872029943877,2.5238982357395052,4,-3.9000015258789062,-5.515003204345703,-6.194999694824219,-4.540000915527344,-9.660003662109375,3,-0.13541522997196653,1.4154592933041918,73.7300033569336,-2.0555316157927623,70.23000335693361,2.684204186116649,68.88999938964844,-0.13541522997196653
6799,2006-04-21,75.22000122070312,75.3499984741211,74.43000030517578,74.73999786376953,3261900.0,0.012518512501207946,1.486488715680513,0.9230757944775375,85.05411356163457,72.80226760793241,-5.631840995979928,-7.491650170239154,-7.580722495001993,-5.834070754973027,13.105667756108188,1.05999755859375,2.3189487038937813,6.809001159667972,1.020525113212642,12.597477206123301,3.914763136440314,9.70323918289563,-7.640127847656231,98.16905237526743,25.18627755360768,2.8942380232276643,4,-4.155002593994141,-5.960002899169922,-7.715000152587891,-5.470001220703125,-10.989997863769517,4,-0.14145173114833642,6.771444141689373,74.29000091552734,1.4154592933041918,73.7300033569336,-2.0555316157927623,70.23000335693361,-0.14145173114833642
6800,2006-04-24,74.58000183105469,75.2300033569336,73.72000122070312,75.22000122070312,3837400.0,-0.008508367179769327,3.575738660008323,-1.3333227370261465,81.0356637752592,73.44196446246525,-4.254036498455164,-6.478108484824162,-6.907806760618939,-5.113476936220309,12.714627507324058,1.5100021362304688,2.5624803891239196,5.721001815795901,-0.5266671999060293,11.968670831497825,2.597167307944943,8.84483632364686,-6.378518449921856,87.16672261555986,9.129124570551753,3.123834507850962,4,-3.515003204345703,-5.320003509521484,-7.430002212524414,-4.8300018310546875,-9.700004577636719,0,-0.1427996951515802,1.486488715680513,75.22000122070312,6.771444141689373,74.29000091552734,1.4154592933041918,73.7300033569336,-0.1427996951515802
6801,2006-04-25,74.37999725341797,75.66000366210938,73.27999877929688,75.0999984741211,4517700.0,-0.002681745410650249,1.586945524807815,1.125002980235081,78.55558991369847,73.65066248314061,-3.5073456380661696,-5.9175642562461235,-6.682011632748669,-4.829550237972214,12.208132929717014,2.3800048828125,2.835117887994315,5.099497222900396,-1.4519086530439864,11.650903098844772,1.823794284928212,8.37520016087258,-5.6066326648460745,69.95291627191435,-8.760832764245635,3.275702937972189,4,-3.1599960327148438,-4.964996337890625,-7.742498397827148,-4.629997253417969,-9.110000610351577,1,-0.13941913821072327,3.575738660008323,74.58000183105469,1.486488715680513,75.22000122070312,6.771444141689373,74.29000091552734,-0.13941913821072327
6802,2006-04-26,72.37999725341797,74.9000015258789,72.0199966430664,73.0999984741211,4543400.0,-0.026888949635018866,-3.0,1.0,65.61621959800411,73.62814274168346,-1.0888405950172029,-3.63035480801679,-4.651527328233868,-2.744909659277681,12.006277794363257,2.8800048828125,3.104123811691238,2.798997497558588,-3.7416326332840697,9.339627628401246,-0.4713175678627408,6.069312562979917,-2.917968757492332,17.999839782714844,-55.95629050448683,3.2703150654213307,4,-1.1599960327148438,-2.964996337890625,-6.1699981689453125,-2.6299972534179688,-6.489997863769531,2,-0.13954129396770787,1.586945524807815,74.37999725341797,3.575738660008323,74.58000183105469,1.486488715680513,75.22000122070312,-0.13954129396770787
6803,2006-04-27,71.58000183105469,72.44000244140625,69.5,70.4800033569336,3881500.0,-0.011052714185140422,1.0851083401195272,-1.5277730682829653,62.75954861421623,73.29984380951217,0.33767924228821755,-2.5865040885472865,-3.8235898140220286,-1.8953619015793919,11.632194158556173,2.94000244140625,3.1432519093417426,1.7600021362304688,-4.70160755611839,8.221611828579327,-1.4708027099439533,4.990806982404891,4.0800018310546875,33.76624341717405,-37.44746774730706,3.230804846174428,4,0.375,-2.1650009155273438,-5.370002746582031,-1.8300018310546875,-8.070003509521484,3,-0.10645435249592472,-3.0,72.37999725341797,1.586945524807815,74.37999725341797,3.575738660008323,74.58000183105469,-0.10645435249592472
6804,2006-04-28,71.04000091552734,72.6500015258789,70.94999694824219,70.94999694824219,3752800.0,-0.007544019303071137,-36.776214291769094,0.08182190194133682,63.65489052971367,73.12623452003797,1.3907709620829962,-1.7827010742656455,-3.2632797556202604,-1.3234548233834715,11.29310979485597,1.7000045776367188,3.1245027893753132,0.9945011138916016,-5.296196949927037,7.285199177710233,-2.1508479180177176,4.139850145800921,4.496802673339843,25.0,-45.39875589192417,3.1453490319093156,4,1.4650001525878906,-1.05999755859375,-4.870002746582031,-1.3300018310546875,-7.5800018310546875,4,-0.09023090624296892,1.0851083401195272,71.58000183105469,-3.0,72.37999725341797,1.586945524807815,74.37999725341797,-0.09023090624296892
6805,2006-05-01,71.91999816894531,73.25,71.13999938964844,71.13999938964844,3598800.0,0.012387348565273237,-4.410266442349075,8.666271085869289,62.002823090823846,72.43299937548045,1.1016265992114285,-2.2744682523894397,-4.1732531418642225,-2.171853038654689,10.192971927202201,2.2099990844726562,3.3578976501089812,1.5539985656738224,-4.408335712588993,7.516332843936638,-1.4271685734575783,4.535165704805223,3.4960693481445304,39.2856612055427,-27.499584330936678,2.981167139131406,5,0.660003662109375,-1.7549972534179688,-5.75,-2.2099990844726562,-10.849998474121094,0,-0.1069242909871514,-36.776214291769094,71.04000091552734,1.0851083401195272,71.58000183105469,-3.0,72.37999725341797,-0.1069242909871514
6806,2006-05-02,72.56999969482422,72.83999633789062,71.69000244140625,72.30000305175781,3823200.0,0.009037841246213763,1.8395264065104977,0.346150084119097,62.561211305805536,71.00818004407869,0.9146449442407487,-2.5130290428069486,-4.838236288696038,-2.802441437643523,9.660419389488045,1.149993896484375,3.5775450388947405,1.8610000610351562,-3.752631615913728,7.474631737984041,-0.9458157774392788,4.667815899509591,2.7277464719238225,56.851830135817316,-8.631967857360202,2.8068158384744413,5,0.01000213623046875,-2.404998779296875,-6.400001525878906,-2.8600006103515625,-10.91999816894532,1,-0.10596668697457234,-4.410266442349075,71.91999816894531,-36.776214291769094,71.04000091552734,1.0851083401195272,71.58000183105469,-0.10596668697457234
6807,2006-05-03,71.87999725341797,72.56999969482422,70.75,72.56999969482422,4113600.0,-0.009508094864377759,4.275342768686422,-2.5555963717539347,64.7356921283572,69.55286139083476,1.4691204119734778,-1.4857166536574198,-4.196365582448095,-2.0922106262365503,8.82690687031712,1.8199996948242188,3.808913761078628,0.9084976196289034,-4.3838193115899315,6.200814550847738,-1.737660845980514,3.554656085238321,3.3017939899951045,63.466593424479164,-5.0584116583132115,2.646158465609415,5,0.7000045776367188,-1.6899948120117188,-5.709999084472656,-2.1699981689453125,-10.64999771118164,2,-0.09195883226104695,1.8395264065104977,72.56999969482422,-4.410266442349075,71.91999816894531,-36.776214291769094,71.04000091552734,-0.09195883226104695
6808,2006-05-04,70.7300033569336,71.87000274658203,69.66999816894531,71.25,3929800.0,-0.015998802732698936,1.5000021674389974,0.7536156567890314,57.2139532790401,66.45951024832426,2.303232150031576,-0.12059314749900807,-3.036001052234326,-0.9557740872671872,8.801391697558794,2.2099990844726562,3.8807601095887776,-0.3819965362548885,-5.478802361189722,4.714809288679945,-2.930399448722312,2.166406376212535,4.338152061611211,29.609068319275078,-37.76145526097419,2.548402912467418,5,1.8499984741210938,-0.5400009155273438,-4.462503433227539,-1.0200042724609375,-10.840003967285156,3,-0.06842929078994164,4.275342768686422,71.87999725341797,1.8395264065104977,72.56999969482422,-4.410266442349075,71.91999816894531,-0.06842929078994164
6809,2006-05-05,71.75,72.5,71.19999694824219,71.9800033569336,3103100.0,0.014420989603507683,1.0472543118207869,0.4423170033892337,59.59732141577043,64.07747220838107,0.8261286263621344,-0.8718288374913072,-4.021955120188636,-1.964693253734751,8.870638683563746,1.7699966430664062,3.522757820748396,0.4389999389648409,-4.413320781063547,5.291320658993229,-1.987160421049353,2.865160298979035,3.2067923101739098,58.10058008942157,-8.985111614146732,2.4261603600141957,5,0.8300018310546875,-1.55999755859375,-5.700000762939453,-2.0400009155273438,-14.520000457763672,4,-0.11484322896817833,1.5000021674389974,70.7300033569336,4.275342768686422,71.87999725341797,1.8395264065104977,72.56999969482422,-0.11484322896817833
6810,2006-05-08,71.33000183105469,71.66000366210938,70.30000305175781,71.33000183105469,2460900.0,-0.005853633016659421,3.1211911037129516,-0.0,53.93418959443562,61.3417610617963,0.8232010746640981,-0.11845322594562901,-3.6065874731335867,-1.557183631541335,8.804719832723043,1.4499969482421875,3.0341743395044034,-0.19649848937987713,-4.609342691092564,4.21634571233281,-2.4029205902362207,2.0099236114764665,3.5176546329157503,52.3660763710054,-12.33281100492109,2.206422100856344,5,0.8699989318847656,-1.1399993896484375,-5.242502212524414,-1.6200027465820312,-12.260002136230469,0,-0.11033229418978785,1.0472543118207869,71.75,1.5000021674389974,70.7300033569336,4.275342768686422,71.87999725341797,-0.11033229418978785
6811,2006-05-09,71.63999938964844,72.94999694824219,71.0,71.33000183105469,2896200.0,0.004345963138035147,-3.0206072046562844,100.0,40.315075321810276,58.53052280888587,0.09349290363704199,-0.19425852995063053,-3.860970262186825,-1.894440167912478,9.103666832126533,1.9499969482421875,2.321963761550421,-0.04150085449218466,-4.224445550630534,4.141443841646165,-2.1329732025613595,2.04997149357699,3.1007039450425964,60.06103517896519,-0.45491418902697234,2.0914723480691775,5,-0.2649993896484375,-1.43499755859375,-5.552499771118164,-1.9300003051757812,-10.029998779296875,1,-0.1475432689123043,3.1211911037129516,71.33000183105469,1.0472543118207869,71.75,1.5000021674389974,70.7300033569336,-0.1475432689123043
6812,2006-05-10,72.58999633789062,72.93000030517578,71.16000366210938,71.5,2781200.0,0.013260705699830844,-1.0000086208382903,3.516144910415436,42.39710710442253,56.26802930779769,-0.9203697411405614,-0.9064090221482104,-4.7273699788514705,-2.8852897650945692,9.460793421115007,1.7699966430664062,1.68776210460085,0.7279964447021428,-3.2716496535015978,4.727642542905883,-1.2718266043997346,2.72781949380402,2.0458929301065893,89.0243675508704,31.97531443010343,1.999823049101871,5,-1.1299972534179688,-2.3849945068359375,-6.502496719360352,-2.8799972534179688,-11.349994659423828,2,-0.15070940024694912,-3.0206072046562844,71.63999938964844,3.1211911037129516,71.33000183105469,1.0472543118207869,71.75,-0.15070940024694912
6813,2006-05-11,72.05999755859375,73.79000091552734,71.9000015258789,73.25,2889700.0,-0.0073012647201392555,-1.5033195565840398,-1.0917490270739423,35.34318880869441,53.122284672128885,-0.3521562644051244,-0.04393831535955428,-4.159473505930919,-2.365790018617517,9.847573629665238,1.8899993896484375,1.084316246253536,-0.01450233459472372,-3.5299990796877125,3.500994410498265,-1.772250707141211,1.7432460379517636,2.4731739240435218,50.42967289770702,-1.3594017041567952,1.7577483725464913,5,-0.3299980163574219,-1.1299972534179688,-5.689996719360352,-2.3499984741210938,-13.15999603271485,3,-0.1502914013777379,-1.0000086208382903,72.58999633789062,-3.0206072046562844,71.63999938964844,3.1211911037129516,71.33000183105469,-0.1502914013777379
6814,2006-05-12,68.81999969482422,71.91000366210938,68.68000030517578,71.9000015258789,4472200.0,-0.04496250310215466,1.083869030625806,2.588231522798379,28.475299374308975,49.397004259182786,2.8382947559615843,3.37874060170941,-0.9645458754545189,0.8722253098537465,10.187420322734463,3.3799972534179688,0.7228056800335168,-3.260500335693365,-6.7520748218965565,0.23107415050982638,-5.006287578794968,-1.5147130925917622,5.612508358160312,2.7397137559012092,-42.73300686094046,1.745787243101599,5,2.4150009155273438,2.210002899169922,-2.219999313354492,0.8899993896484375,-9.829998016357422,4,-0.12975879605892215,-1.5033195565840398,72.05999755859375,-1.0000086208382903,72.58999633789062,-3.0206072046562844,71.63999938964844,-0.12975879605892215
6815,2006-05-15,67.44000244140625,68.19999694824219,66.23999786376953,67.16999816894531,3957800.0,-0.020052270554162144,1.189951325132769,-0.08766367270907749,26.16755877290197,45.35326508886017,3.929168713388279,4.895534514888055,0.34116563801083544,2.2474644724919983,11.310508438687487,2.5800018310546875,0.4036873115377233,-4.567997741699216,-8.38368524526203,-0.7523102381364026,-6.47584149348063,-2.660153989917802,6.762405301665936,15.89409394155583,-25.388100537266055,1.9078437517814069,5,2.5749969482421875,3.509998321533203,-0.7425022125244141,2.2699966430664062,-6.780002593994141,0,-0.15139386906221808,1.083869030625806,68.81999969482422,-1.5033195565840398,72.05999755859375,-1.0000086208382903,72.58999633789062,-0.15139386906221808
6816,2006-05-16,67.44000244140625,68.22000122070311,66.84999847412111,67.69999694824219,3006700.0,0.0,1.1076915853844642,-0.9629273806159933,30.334375897867957,41.53089661880581,3.4921937733484896,4.928483452580281,0.35916075548041704,2.2222201457613835,12.105561692875435,1.3700027465820028,0.09064397512148048,-4.428497695922857,-8.695226092342764,-0.16176929950295005,-6.561861894132818,-2.2951334977128965,6.284660708907779,15.89409394155583,-27.16274813452258,2.1333641982099563,5,2.5749969482421875,3.509998321533203,-0.7300014495849609,2.2699966430664062,-6.640003204345703,1,-0.1241103565180639,1.189951325132769,67.44000244140625,1.083869030625806,68.81999969482422,-1.5033195565840398,72.05999755859375,-0.1241103565180639
6817,2006-05-17,65.75,68.0,65.16000366210939,67.44000244140625,4019200.0,-0.02505934727500303,1.0213514628901483,6.500146722225483,28.327101234545495,38.32124639163974,4.717285320964365,6.313697389845615,2.0823859244107013,3.868751413336767,11.983087798284636,2.839996337890611,-0.3167733615719328,-5.719499969482428,-10.688041855704768,-0.7509580832600875,-8.203770912593598,-3.2352290263712575,7.525583233121353,6.836576195397279,-35.85069607913295,2.484270943111168,5,3.7250022888183594,4.660003662109375,0.7800006866455078,3.9599990844726562,-2.7900009155273438,2,-0.06296577018476712,1.1076915853844642,67.44000244140625,1.189951325132769,67.44000244140625,1.083869030625806,68.81999969482422,-0.06296577018476712
6818,2006-05-18,64.23000335693361,66.33000183105469,64.16999816894531,65.56999969482422,3159500.0,-0.023117819666409023,-1.9588955195802806,0.7928960959225602,26.40329793387427,34.63302156031794,5.83154276959975,7.42190623904736,3.6537669978192184,5.33296305106245,11.784569856298553,2.160003662109375,-0.8652542268721959,-6.736496734619124,-12.479324725471614,-0.9936687437666336,-9.607910730045376,-3.8650827391928715,8.396333510506793,0.775260276511325,-42.32556958206485,2.871413995426246,5,4.74999618530272,5.684997558593736,2.717494964599595,5.479995727539048,-0.3000030517578267,3,-0.046551479405209206,1.0213514628901483,65.75,1.1076915853844642,67.44000244140625,1.189951325132769,67.44000244140625,-0.046551479405209206
6819,2006-05-19,64.58000183105469,65.09999847412111,63.02000045776367,64.34999847412111,4444800.0,0.005449143014614188,2.275596085569542,-0.1716447653100643,23.597094897738458,31.262233260684926,4.8696141470009735,6.570803262369125,3.3828460948725336,4.942060923534228,11.35543142377271,2.079998016357436,-1.4327743118123095,-5.854498291015631,-11.901506375132712,0.19250979310145055,-8.878002333074164,-2.830994248957097,7.200701166536206,30.000022007865695,-13.022284741936517,3.0235040420585375,5,3.8249988555908203,4.760000228881836,2.3674964904785156,5.129997253417969,-1.2000007629394602,4,-0.08795292883445593,-1.9588955195802806,64.23000335693361,1.0213514628901483,65.75,1.1076915853844642,67.44000244140625,-0.08795292883445593
6820,2006-05-22,63.93000030517578,64.34999847412111,61.77999877929688,63.4000015258789,4808600.0,-0.01006505895709553,2.7518377439186708,2.304308886456537,18.92081774061988,28.885093529441544,4.871865215988535,6.726916538852095,4.108903820459403,5.591192755235028,11.3977486585184,2.8000030517578054,-1.8466213224479588,-5.97199974060058,-12.348637428751914,0.40463794755074645,-9.160318584676247,-2.7836808965249134,6.799418387635839,33.38510420516903,-7.562021450354081,3.1883188440756647,5,3.854999542236328,4.790000915527344,3.0249977111816406,5.779998779296875,1.4499969482421875,0,-0.07727199441776067,2.275596085569542,64.58000183105469,-1.9588955195802806,64.23000335693361,1.0213514628901483,65.75,-0.07727199441776067
6821,2006-05-23,64.01000213623047,66.80999755859375,63.849998474121094,66.0,4497900.0,0.0012513973200811712,-1.5627640144396702,-3.7547215984337607,20.39124105022887,26.43999730119781,4.018295072254858,6.145257447790016,4.069737622802464,5.49672656041929,11.237758575958068,2.9599990844726562,-2.4321774099548747,-5.373498153686526,-11.901631672964072,1.1546353655910195,-8.637564913325306,-2.1094313940477463,5.466497768689095,35.85213696600375,-2.1536298676620618,3.2640667596387747,5,3.7749977111816406,4.709999084472656,2.944995880126953,5.6999969482421875,2.2599945068359233,1,-0.0523356065773698,2.7518377439186708,63.93000030517578,2.275596085569542,64.58000183105469,-1.9588955195802806,64.23000335693361,-0.0523356065773698
6822,2006-05-24,62.27999877929688,64.23000335693361,61.4000015258789,63.29999923706055,6026400.0,-0.027027078568934826,-1.035976228080893,0.5125635943304684,19.538528477139522,24.683923931025042,4.617618667523153,7.462398656222881,5.8242170601170855,7.207807006675914,11.94387111611995,2.830001831054709,-2.9741441078298436,-6.598501586914061,-13.689025220111851,0.49202204628372925,-10.143763403512956,-3.053239770315166,6.1189909680355115,16.266134912050603,-21.8598407177952,3.545261816598896,5,4.3750038146972585,6.2500038146972585,5.562499999999993,6.970001220703118,5.970001220703118,2,-0.023763641156786863,-1.5627640144396702,64.01000213623047,2.7518377439186708,63.93000030517578,2.275596085569542,64.58000183105469,-0.023763641156786863
6823,2006-05-25,63.959999084472656,64.66000366210939,62.95000076293945,63.4000015258789,3417300.0,0.0269749572592195,-1.3424711937919878,-0.5490169679154293,23.193373501883656,24.09704327853334,1.8638011154940983,5.462312075534129,4.181949295488209,5.511115927719885,13.207206938721983,2.380004882812507,-3.3552985437080736,-4.537501144409177,-11.832763748787045,2.757761459968684,-8.185132446598104,-0.88986984222025,3.31915254742718,47.31976776162433,11.23628575496246,3.6476313021889313,5,0.8500022888183452,4.570003509521484,5.382501602172852,5.290000915527344,4.8600006103515625,3,-0.015634771956129834,-1.035976228080893,62.27999877929688,-1.5627640144396702,64.01000213623047,2.7518377439186708,63.93000030517578,-0.015634771956129834
6824,2006-05-26,64.62999725341797,65.13999938964844,63.81999969482422,64.40000152587889,2033900.0,0.010475268582484487,1.11199951171875,0.4107084468665052,27.33420639537728,24.22667079214171,0.6000486041249644,4.519170270067605,3.526976244778325,4.7901516517055995,14.549677948356932,1.3199996948242188,-3.873994673177478,-3.5470027923583984,-10.93458740430495,3.840581819588145,-7.240795098331674,0.1467895136148769,1.708490361518514,59.704216195481926,24.619543155587273,3.6937923059732722,5,0.18000411987303266,3.900005340576172,4.95250129699707,4.620002746582031,4.090003967285142,4,-0.010830836732012572,-1.3424711937919878,63.959999084472656,-1.035976228080893,62.27999877929688,-1.5627640144396702,64.01000213623047,-0.010830836732012572
6825,2006-05-30,64.23000335693361,65.54000091552734,64.09999847412111,65.30000305175781,3505900.0,-0.00618898210556873,-1.1654018023599577,-4.652259006169624,25.084054244168485,23.643301719508436,0.5552049663655794,4.546617254141765,3.9486181019340876,5.139529580977467,15.98640201706597,1.4400024414062358,-4.337342107826686,-3.5624969482421704,-10.930277122329201,3.8052832258448674,-7.246387035285693,0.12139313880135205,1.3183264837536655,52.31060825075233,19.543182278526892,3.683890087043518,5,0.46999740600584516,4.299999237060533,5.932495117187486,5.029994964599595,4.519996643066392,1,-0.013233726364528131,1.11199951171875,64.62999725341797,-1.3424711937919878,63.959999084472656,-1.035976228080893,62.27999877929688,-0.013233726364528131
6826,2006-05-31,64.87999725341797,65.38999938964844,63.6500015258789,64.44999694824219,4504900.0,0.010119786120394103,1.39998947673043,-0.40186955870714347,23.54149855711593,23.11156808868293,-0.5544172275770194,3.4688164359797895,3.3782403621272294,4.466455549240521,17.54670588185808,1.7399978637695384,-4.428165595249467,-2.528002929687503,-9.64434800025198,4.588342140876975,-6.086175464969742,1.030169605594736,-3.4799957275390696,84.05788020743114,55.993863463843496,3.5581725352822393,5,-0.7749977111816406,3.650005340576172,5.282501220703125,4.380001068115234,2.9500045776367188,2,0.007706535468043008,-1.1654018023599577,64.23000335693361,1.11199951171875,64.62999725341797,-1.3424711937919878,63.959999084472656,0.007706535468043008
6827,2006-06-01,65.26999664306639,65.65000152587889,63.77000045776367,63.90999984741211,3817800.0,0.006011088257681374,-1.292690415547242,3.16278100104679,26.47259891919424,23.11926819816292,-1.139495644522441,2.6964711704820274,3.0907940795695055,4.040240795114585,18.888623642065188,1.8800010681152202,-4.3545066865265625,-1.8075035095214957,-8.658380364083825,5.043373345040834,-5.232941936802661,1.6179349177596691,-3.790195159912102,85.92574905798189,58.183761510814435,3.4254384272811667,6,-1.164997100830064,2.880004882812514,5.047504425048842,4.145004272460952,2.420005798339858,3,0.015320975201953413,1.39998947673043,64.87999725341797,-1.1654018023599577,64.23000335693361,1.11199951171875,64.62999725341797,0.015320975201953413
6828,2006-06-02,65.88999938964844,66.18000030517578,65.01999664306639,65.94999694824219,2773500.0,0.009499046705526482,3.4615158895508045,-0.04411595585038544,37.595246385724614,24.674618363494716,-1.6754573376711193,1.7868905938119326,2.5836304473530447,3.382470110902574,19.741751362357668,1.1600036621093892,-4.4058962947190565,-0.9455005645751982,-7.592019818992355,5.701018689841959,-4.26876019178377,2.3777590626333804,-4.243389904785161,88.5375076897097,55.25214498161963,3.3232596272085777,6,-1.7849998474121094,1.7050018310546875,4.427501678466797,3.5250015258789062,2.9300003051757812,4,0.03581728080456359,-1.292690415547242,65.26999664306639,1.39998947673043,64.87999725341797,-1.1654018023599577,64.23000335693361,0.03581728080456359
6829,2006-06-05,63.5099983215332,66.77999877929689,63.38000106811523,66.44000244140625,4046400.0,-0.03612082395145899,-1.1316609246878024,48.835389114954225,34.6603979734745,26.423460611589675,0.5998865193622436,3.7080322073792473,5.027607762914897,5.706967431510719,21.136512936452167,3.399997711181662,-4.347059666239971,-2.913501548767087,-9.29354948577378,3.466546388239614,-6.103525517270441,0.2765224197362599,-1.5913853874511759,3.8234512038184754,-30.35387415326095,3.190023968503349,6,0.595001220703125,4.085002899169922,7.1750030517578125,5.905002593994141,5.229999542236328,0,0.08360890432413459,3.4615158895508045,65.88999938964844,-1.292690415547242,65.26999664306639,1.39998947673043,64.87999725341797,0.08360890432413459
6830,2006-06-06,63.459999084472656,64.55000305175781,62.79999923706055,63.5099983215332,4547500.0,-0.000787265601983056,-1.5547520862512079,0.017064562033009455,34.52563946641662,27.993949324499425,0.6439199394055208,3.307792124376789,5.112662229213996,5.695020215243886,22.280559921608234,1.7500038146972656,-4.116036641565216,-2.570000648498535,-8.639085964617081,3.4990846676200036,-5.604543306557801,0.46454200956073777,-1.1524752827734375,16.582912646297913,-19.084775991242417,3.0345426580592703,6,0.6300010681152344,4.135002136230469,7.782503128051758,5.9550018310546875,4.0500030517578125,1,0.08288689272164618,-1.1316609246878024,63.5099983215332,3.4615158895508045,65.88999938964844,-1.292690415547242,65.26999664306639,0.08288689272164618
6831,2006-06-07,61.06999969482422,63.1500015258789,60.95000076293945,63.04999923706055,5255900.0,-0.03766150999257134,1.0183455094273657,39.60059510185397,32.74334889033291,29.461151592632028,2.8754019738027097,5.12823908407708,7.500029282232617,8.02275728169657,24.30208755773583,2.509998321533203,-3.9340874155206933,-4.431500053405756,-10.280544838777828,1.4175447319663164,-7.356022446091799,-1.5069776607197198,5.7099990844726705,2.0583014187668724,-35.71730851991894,2.924522392686038,6,2.7950000762939524,6.30000114440918,10.302501678466797,8.345001220703125,6.660003662109389,2,0.1257573332823625,-1.5547520862512079,63.459999084472656,-1.1316609246878024,63.5099983215332,3.4615158895508045,65.88999938964844,0.1257573332823625
6832,2006-06-08,61.6500015258789,61.93000030517578,58.56000137329102,60.099998474121094,7224100.0,0.009497328212756395,2.194310859771039,-0.7828300051055268,39.77811874292665,31.303901063859023,2.454783846432953,3.8858463503756937,6.910540399632275,7.363115068896782,26.630279700061987,3.3699989318847585,-3.606900261411731,-3.3044984817504925,-8.353873088402246,1.7448761249012534,-5.829185785076369,-0.779811178424616,5.01339729309084,37.59125459492476,-4.663697030048482,2.5246873033258734,6,1.0199985504150604,4.5249996185302805,9.722499847412116,7.764999389648445,4.639999389648445,3,0.10024331147147825,1.0183455094273657,61.06999969482422,-1.5547520862512079,63.459999084472656,-1.1316609246878024,63.5099983215332,0.10024331147147825
6833,2006-06-09,61.22999954223633,62.7599983215332,60.20000076293945,61.91999816894531,3407300.0,-0.006812684075381048,1.1603364661079285,-0.4451595278644649,36.800619971039495,32.35572479448816,2.7343577836779716,3.6394898132297726,7.302116953621862,7.668291557419039,28.992679400518977,2.55999755859375,-3.3380732657244465,-3.1830005645751953,-7.251525165385985,0.8855240362355943,-5.217262864980597,-1.1487382641698005,5.109263378906263,32.4817397995101,-10.85562093773769,2.034262300405396,6,1.4400005340576314,4.945001602172852,10.15500259399414,8.185001373291016,4.210002899169922,4,0.10550388612552286,2.194310859771039,61.6500015258789,1.0183455094273657,61.06999969482422,-1.5547520862512079,63.459999084472656,0.10550388612552286
6834,2006-06-12,59.88999938964844,62.45000076293945,59.81000137329102,61.5,3543900.0,-0.021884699699590282,-1.9830558153769389,2.3333388618910984,34.90283353946381,33.4467002717432,3.722769717301631,4.507264120927118,8.606239063358743,8.905106084735081,30.50025279723676,2.6399993896484304,-2.9256753511618996,-4.076500701904294,-8.067935844842921,-0.08506555896566681,-6.072218273373608,-2.0807831304349804,6.138093069580094,22.20363345036396,-21.467604738287072,1.9957175714693147,6,2.780000686645522,6.285001754760742,11.495002746582031,9.525001525878906,5.400001525878906,0,0.1491067022237984,1.1603364661079285,61.22999954223633,2.194310859771039,61.6500015258789,1.0183455094273657,61.06999969482422,0.1491067022237984
6835,2006-06-13,57.22999954223633,59.81000137329102,56.5,59.27000045776367,7437600.0,-0.04441475829889341,1.1217938842631598,1.2670808336413522,28.75938407439898,34.02646532921909,5.906531979919883,6.707008777463614,11.23159428106942,11.427042731286136,31.5274785098958,3.3899993896484375,-2.740452603210713,-6.226000404357912,-10.900182505461302,-1.5518183032545139,-8.56309145490961,-3.8889093538062127,8.499369273554706,10.977434206525952,-32.291463180110355,2.3370910505516984,6,4.4099998474121165,7.915000915527344,14.15500259399414,12.185001373291016,6.729999542236328,1,0.2011182668809688,-1.9830558153769389,59.88999938964844,1.1603364661079285,61.22999954223633,2.194310859771039,61.6500015258789,0.2011182668809688
6836,2006-06-14,59.06999969482422,59.11999893188477,57.45000076293945,57.47000122070313,5512700.0,0.03215097269448597,-1.0365838908065848,-0.7843126255203098,40.01244346791517,35.53089250129919,3.5265700254614245,4.435192326738843,9.37116867826009,9.44454560825099,32.62033957732672,1.8899993896484446,-2.641547361039848,-3.9675001144409165,-8.638570588478643,0.7035703595968172,-6.303035351459783,-1.6319648774220497,6.1056069920193465,41.054319231746575,-5.397666348858145,2.3355352370188665,6,2.569999694824226,6.075000762939453,12.125001907348633,10.345001220703125,3.740001678466804,2,0.1428813693077735,1.1217938842631598,57.22999954223633,-1.9830558153769389,59.88999938964844,1.1603364661079285,61.22999954223633,0.1428813693077735
6837,2006-06-15,61.61000061035156,61.79999923706055,59.95000076293945,60.349998474121094,4718400.0,0.042999846430503696,1.2560965397891681,0.7875020861645602,43.05965891679673,36.138049449196096,0.4613129695359959,1.653928002191563,6.810177388149199,6.7913381950227745,32.78562543815656,2.729999542236328,-2.417186169537402,-1.2204992294311552,-5.750234645304388,3.309236186442078,-3.485366937367772,1.0443684785054614,3.0450696752813826,81.62942460821647,33.82952948934091,2.2648677079366175,6,0.029998779296882105,3.5349998474121094,9.180000305175781,7.805000305175781,3.4199981689453267,3,0.09933456721235245,-1.0365838908065848,59.06999969482422,1.1217938842631598,57.22999954223633,-1.9830558153769389,59.88999938964844,0.09933456721235245
6838,2006-06-16,61.2400016784668,61.79999923706055,59.88000106811523,61.599998474121094,3611400.0,-0.006005501188432016,4.052637919178451,-0.28571125818190624,39.80758595172373,36.70995922455712,0.1143711113802226,1.8850875733658228,7.112866801749874,7.046266793655718,32.692020917146955,1.9199981689453196,-2.239726837830773,-1.4409980773925781,-5.973615719129967,3.0916195643448106,-3.7073068982612796,0.8253107434761162,2.925764390028178,79.66388354083361,31.991332754903304,2.266308820868695,6,-0.7150001525878906,3.904998779296875,9.592498779296875,8.174999237060547,5.849994659423814,4,0.08246242812949212,1.2560965397891681,61.61000061035156,-1.0365838908065848,59.06999969482422,1.1217938842631598,57.22999954223633,0.08246242812949212
6839,2006-06-19,58.9000015258789,61.0099983215332,58.599998474121094,61.0,3756600.0,-0.03821032149662218,1.273589998272586,5.833381017473608,35.648890902943094,36.834764939726725,1.9351786822714345,3.981891685525518,9.361814390736392,9.293784479046032,32.40276544815296,2.640003204345703,-2.22542421478294,-3.4969982147216854,-8.235720590161101,1.2417241607177303,-5.866359402441397,-1.127637027001974,4.805818578506376,45.28305417662613,-1.7283411653969765,2.369361187719709,6,0.924999237060554,5.305000305175788,12.429998397827156,10.514999389648445,9.809997558593757,0,0.11103566631749362,4.052637919178451,61.2400016784668,1.2560965397891681,61.61000061035156,-1.0365838908065848,59.06999969482422,0.11103566631749362
6840,2006-06-20,58.9900016784668,60.56000137329102,58.81999969482422,59.75,3543000.0,0.001528016133384158,-2.163632832684271,0.36190422559772595,33.647991036205724,36.9352807337126,1.2789207592762466,3.69212037025747,9.204108618390705,9.127492154774046,31.792967420932484,1.740001678466804,-2.5333174739422404,-3.1599981307983427,-8.074015504594954,1.754019242998261,-5.617006817696648,-0.7029894439000373,4.283469219655359,35.40233231549574,-6.636952670181884,2.4570086868983023,6,0.6399974822998047,3.3699989318847585,12.142499923706055,10.424999237060547,9.529994964599595,1,0.10679774636046924,1.273589998272586,58.9000015258789,4.052637919178451,61.2400016784668,1.2560965397891681,61.61000061035156,0.10679774636046924
6841,2006-06-21,60.65999984741211,61.68999862670898,59.29999923706055,59.29999923706055,3580600.0,0.028309851185424062,-2.5147034074206944,-1.7894784393838246,38.05081476099617,36.743358069053656,-0.5088645732432227,1.8532998722366045,7.435412633300487,7.362355434165025,32.21569518374839,2.6999969482421804,-2.596031055325902,-1.3224998474121108,-6.1977932534411195,3.552793558616905,-3.7601465504266116,1.1151468556023971,2.2070627968227186,64.37502756714164,26.735098411882298,2.437646703014507,6,-1.0300006866455078,1.700000762939446,9.822500228881836,8.755001068115234,8.759998321533203,2,0.05440157015103142,-2.163632832684271,58.9900016784668,1.273589998272586,58.9000015258789,4.052637919178451,61.2400016784668,0.05440157015103142
6842,2006-06-22,60.79999923706055,61.20000076293945,60.02000045776367,60.65999984741211,2336300.0,0.0023079358720836662,1.510632426465814,0.10294068148414097,36.46996336795764,36.706618446489,-0.8740302445265158,1.6830272581863568,7.182122533494265,7.0978458057082605,32.02857826571371,1.1800003051757812,-2.6707126199013445,-1.1085004806518555,-6.009640825311308,3.7926398640076044,-3.559070652981589,1.342069691677871,1.6850396485201884,68.75000745057882,35.99719897189983,2.4505701723297286,6,-1.3249988555908203,1.4500007629394531,9.682500839233398,8.615001678466797,9.670001983642578,3,0.03305924607652422,-2.5147034074206944,60.65999984741211,-2.163632832684271,58.9900016784668,1.273589998272586,58.9000015258789,0.03305924607652422
6843,2006-06-23,62.959999084472656,63.47000122070313,62.290000915527344,62.4000015258789,5269300.0,0.035526313725601,-2.025646543292009,4.000000000000051,48.520712123329425,38.219716066918515,-3.0875068617168324,-0.5857637464508656,4.969314108455777,4.7872688911538575,31.652216210050753,2.6700019836425852,-2.4781768129385995,1.101499366760251,-3.7314487470716955,5.9344474805921905,-1.3149746901557222,3.5179734236762243,-6.459999084472656,89.52768278029379,50.92135843914288,2.41647405691597,6,-2.9749984741210938,-1.3050003051757812,6.982503890991211,6.4550018310546875,6.790000915527344,4,0.03287801342002794,1.510632426465814,60.79999923706055,-2.5147034074206944,60.65999984741211,-2.163632832684271,58.9900016784668,0.03287801342002794
6844,2006-06-26,63.93000030517578,64.04000091552734,62.099998474121094,62.709999084472656,3513400.0,0.015406626982342964,1.6944432670707412,2.1785831062670025,51.20451350394863,40.71361933686848,-3.826572554857492,-1.6979506618930031,3.9279952804842964,3.696828833523,31.39798464603136,1.94000244140625,-2.430910621395867,2.1065004348754854,-2.6514957553460476,6.8644966250970185,-0.272497660235274,4.485498529986252,-7.290600280761716,97.89270910674719,54.16659098349636,2.3789980951107665,6,-3.184999465942383,-2.2750015258789062,5.517499923706055,5.4850006103515625,6.019996643066406,0,0.0494290007450382,-2.025646543292009,62.959999084472656,1.510632426465814,60.79999923706055,-2.5147034074206944,60.65999984741211,0.0494290007450382
6845,2006-06-27,63.38000106811523,65.02999877929689,63.36999893188477,64.19999694824219,5191900.0,-0.00860314773087878,-2.9523798711178353,-0.6721270980814026,56.536505698837544,42.54962625141541,-2.584210835711623,-1.2805510572195473,4.392690172805565,4.1341033632021364,31.174437413694257,1.6599998474121165,-2.3146523199468305,1.5990013122558508,-3.083065674997222,6.281068299508917,-0.742032181370682,3.9400348058823838,-6.444577008056633,71.204226125685,21.29004424624621,2.3410334936265333,6,-1.5650024414062358,-1.7250022888183523,5.492500305175788,5.960000991821296,6.2499961853027415,1,0.08409589660039951,1.6944432670707412,63.93000030517578,-2.025646543292009,62.959999084472656,1.510632426465814,60.79999923706055,0.08409589660039951
6846,2006-06-28,65.37999725341797,65.51999664306639,63.63999938964844,64.0,3775400.0,0.031555635083586164,1.2650623451712009,-1.6829319352242396,59.76950351775504,44.40627565152189,-4.017486636406559,-3.416324608978755,2.2856720402086523,2.027716454496897,30.73429562621868,2.1399955749511648,-1.9902660197918678,3.5739974975585938,-1.1824898406908062,8.330484835807987,1.1957538284338938,5.952241166683294,-7.9588987102050766,97.45455478637359,44.082152790606436,2.378243669124697,6,-3.319999694824226,-3.7249984741210938,2.8725032806396484,3.3400039672851562,3.8199996948242188,2,0.0480269122294017,-2.9523798711178353,63.38000106811523,1.6944432670707412,63.93000030517578,-2.025646543292009,62.959999084472656,0.0480269122294017
6847,2006-06-29,66.26999664306639,66.56999969482422,65.01000213623047,66.0,4651000.0,0.013612716840576189,2.586189962554699,0.19565013075038085,62.883432292514776,46.97025857827644,-4.6678218114345285,-4.456028132694762,1.1839532893708622,1.0242445894642742,30.31784887605519,1.55999755859375,-1.2269406198383521,4.41399688720702,-0.5137507528478693,9.341744527261909,1.9501230671795753,6.8778707072344645,-8.200986251865217,93.28852416486284,35.73386018385857,2.463873820027446,6,-3.684997558593736,-4.629997253417947,1.9825038909912251,2.450004577636733,3.890007019042997,3,0.04753284571364902,1.2650623451712009,65.37999725341797,-2.9523798711178353,63.38000106811523,1.6944432670707412,63.93000030517578,0.04753284571364902
6848,2006-06-30,68.25,68.65000152587889,66.72000122070311,66.90000152587889,3920100.0,0.02987782491672686,-1.2573115070069627,5.000056514736533,70.69307394395186,50.864056693944086,-6.200985727842948,-6.587927258681702,-1.007179968449364,-1.0132035598157643,30.429613709588953,2.3800048828125,-0.7131294639059078,6.27600021362305,0.8533495556605004,11.698650871585599,3.564674884641775,8.987325542604324,-9.330890678436518,93.89310932043695,30.55039401048463,2.7113253289812733,6,-4.514999389648445,-5.674999237060554,-0.6574974060058594,0.2800025939941406,2.7600021362304688,4,0.03252749041323266,2.586189962554699,66.26999664306639,1.2650623451712009,65.37999725341797,-2.9523798711178353,63.38000106811523,0.03252749041323266
6849,2006-07-03,68.81999969482422,69.47000122070311,68.62000274658203,68.90000152587889,1411100.0,0.00835164388020826,-2.5416918332961864,-0.05926068257725775,81.99890172086896,56.23638010335112,-5.828815102901515,-7.1039406379408945,-1.8160204355581868,-1.6380764230422784,30.128954390675784,1.2200012207031108,-0.3857483160417061,6.580499839782718,0.37739309236769714,12.783606587197731,3.4789464660752145,9.682053213490228,-8.733183308742888,89.34424127888634,18.577198524009233,3.1015533737075076,7,-4.434999465942383,-5.834999084472663,-2.1499977111816406,-0.2899971008300781,2.2699966430664062,0,0.013513518007843395,-1.2573115070069627,68.25,2.586189962554699,66.26999664306639,1.2650623451712009,65.37999725341797,0.013513518007843395
6850,2006-07-05,68.72000122070311,68.86000061035156,67.25,68.83000183105469,3599800.0,-0.0014530438036114424,17.9413876671753,1.3749761586881961,79.47466219995067,60.83902981879051,-4.697457572273336,-6.945785003835539,-1.9403168542317388,-1.560079703891958,29.432997266447074,1.6100006103515625,0.06867945256929886,6.217501258850085,-0.6173464732822396,13.052348990982416,2.800077392783919,9.63492512491625,-7.319538957774732,87.13551004383953,12.089101187054396,3.417423866066165,7,-3.9750003814697124,-5.735000610351555,-2.0499992370605327,-0.18999862670897016,1.1299972534179972,2,0.017898656951253367,-2.5416918332961864,68.81999969482422,-1.2573115070069627,68.25,2.586189962554699,66.26999664306639,0.017898656951253367
6851,2006-07-06,68.75,69.34999847412111,68.01999664306639,68.40000152587889,2808600.0,0.000436536361525075,-1.396381906784602,-3.1817866555691454,75.75758660000199,65.20432128901764,-3.8657308101458625,-6.715208843984286,-2.19243868089967,-1.614843548929528,28.250536809575323,1.330001831054716,0.8780892704516958,5.863500022888182,-1.4767568377263842,13.203756883502749,2.1933715925809025,9.533628453195462,-6.21980228298316,83.85647155826166,9.24443704192123,3.670128430307282,7,-2.9650001525878906,-5.764999389648445,-2.134998321533203,-0.21999740600585938,0.3600006103515625,3,0.012799960049715953,17.9413876671753,68.72000122070311,-2.5416918332961864,68.81999969482422,-1.2573115070069627,68.25,0.012799960049715953
6852,2006-07-07,67.83000183105469,69.98999786376953,67.45999908447266,69.38999938964844,3683200.0,-0.01338179154829544,-1.199996019451613,-4.4571553133513175,72.86607811053513,67.90936195426274,-2.06032217441512,-5.595358546890694,-1.4453578722882128,-0.7116395579845687,26.51961996277733,2.529998779296875,1.7712094412099901,4.634501838684081,-3.0009648954108172,12.269968572778978,0.8167684716366352,8.452235205731526,-4.328231623521766,33.9450076410684,-38.37448647859179,3.8177333670474485,7,-1.785003662109375,-4.585002899169922,-1.5125007629394531,0.7000007629394531,-0.06000518798829546,4,0.02019748017403522,-1.396381906784602,68.75,17.9413876671753,68.72000122070311,-2.5416918332961864,68.81999969482422,0.02019748017403522
6853,2006-07-10,67.69000244140625,68.44000244140625,67.09999847412111,67.83000183105469,2147200.0,-0.0020639744341617305,-1.03029777592826,0.08974333894127313,85.99511493462823,71.77498433544935,-1.3173453041986392,-5.213896625005283,-1.4576776401915623,-0.5863851365299837,25.08663751231716,1.340003967285142,2.530063024112252,4.171502304077151,-3.6579623082235173,12.000966916377827,0.2567699979268099,8.086234610227486,-3.1501158088754693,20.41536650140669,-53.038675777887946,3.914732306150337,7,-1.0100040435791016,-4.445003509521484,-1.5625019073486328,0.8400001525878906,0.29000091552735796,0,0.03648989705446115,-1.199996019451613,67.83000183105469,-1.396381906784602,68.75,17.9413876671753,68.72000122070311,0.03648989705446115
6854,2006-07-11,68.81999969482422,69.06999969482422,68.0,68.08999633789061,2261800.0,0.016693709745336793,-1.3516579333473067,-5.214332425068221,87.09436417578704,75.1703019439993,-1.878270152382342,-5.9454021163670205,-2.712595368505845,-1.7256641630095118,23.565092351824017,1.3799972534179688,3.4069070102696273,4.854999542236328,-3.120358376241839,12.830357460714495,0.8673205829972517,8.842678501475412,-3.4080952652952448,59.51562574247996,-17.977088470141645,3.987678959239082,7,-2.0050010681152344,-5.575000762939453,-2.969999313354492,-0.2899971008300781,-1.1599960327148295,1,0.03182218034172646,-1.03029777592826,67.69000244140625,-1.199996019451613,67.83000183105469,-1.396381906784602,68.75,0.03182218034172646
6855,2006-07-12,68.73999786376953,69.31999969482422,68.02999877929689,69.18000030517578,3735900.0,-0.0011624793869434713,2.5833298012121846,-0.6027402986946362,84.64838511586565,77.93462212156714,-1.070578198698712,-5.226871687765708,-2.7893885122179256,-1.685681443494218,21.28265497120933,1.2900009155273295,3.9020129680767752,4.199497795104975,-3.3808987090291254,11.779894299239075,0.4092995430379176,7.989696047172025,-2.595598484762064,56.74739570958642,-21.479105998050294,3.790198252067051,7,-1.2399978637695312,-5.494998931884766,-2.8899974822998047,-0.20999526977539062,-1.4899978637695312,2,0.03418676967052536,-1.3516579333473067,68.81999969482422,-1.03029777592826,67.69000244140625,-1.199996019451613,67.83000183105469,0.03418676967052536
6856,2006-07-13,67.51000213623047,68.97000122070311,66.90000152587889,68.94000244140625,4519600.0,-0.017893450185679338,1.7785270639078448,3.2499826605631847,76.31376047808513,79.42688080885273,0.5513089166782947,-3.512225589399101,-1.7546678878883029,-0.4992716873897223,18.68288171437427,2.0699996948242188,4.274890723232517,2.547501945495611,-4.682207798084946,9.777211689076175,-1.0673529262946744,6.16235681728589,-0.7503069996610776,19.74114347229255,-57.21858361697542,3.6148548717902806,7,0.8449974060058594,-4.265003204345703,-1.667501449584961,1.0200004577636719,0.5,3,0.03466147628270977,2.5833298012121846,68.73999786376953,-1.3516579333473067,68.81999969482422,-1.03029777592826,67.69000244140625,0.03466147628270977
6857,2006-07-14,67.73000335693361,68.12999725341797,66.0,67.94000244140625,4278700.0,0.003258794456252545,6.22046785894402,0.14685247528449172,72.0629450337253,79.57908870771645,0.62602208915537,-3.4258691657219345,-2.1491696837403396,-0.7743168492873878,17.170888798704592,2.1299972534179688,4.620350678245011,2.461503028869643,-4.6883727565151645,9.611378814254458,-1.1134348638227607,6.036440921562047,2.2599945068359233,52.108539637236476,-22.300520085527268,3.5749378926924065,7,0.26499557495115766,-4.485004425048842,-2.1125030517578267,0.5749988555908061,0.6099929809570028,4,0.020374976893850816,1.7785270639078448,67.51000213623047,2.5833298012121846,68.73999786376953,-1.3516579333473067,68.81999969482422,0.020374976893850816
6858,2006-07-17,66.29000091552734,67.43000030517578,65.62000274658203,67.41999816894531,4067300.0,-0.02126092381566147,2.1478176643468916,5.380962761126613,60.461003820787475,77.18598894104073,1.965448435297347,-1.673959915658159,-0.8669251830088456,0.6377950802364438,15.50123629402158,2.1100006103515767,4.723551630005915,0.7690006256103459,-6.134285781086675,7.672287032307366,-2.6826425777381644,4.220643828958856,3.6201969909668037,18.108073555671943,-51.12743606437177,3.451643203348511,7,1.5149993896484375,-3.045001983642578,-1.8675003051757812,0.8200016021728516,2.4799957275390483,0,0.022326077946883682,6.22046785894402,67.73000335693361,1.7785270639078448,67.51000213623047,2.5833298012121846,68.73999786376953,0.022326077946883682
6859,2006-07-18,65.44000244140625,67.23000335693361,64.55999755859375,66.80000305175781,4938200.0,-0.01282242362923236,1.4054093064815272,1.2035432884795862,58.894659254683944,74.8993219471222,2.554171933072112,-0.3255713892128682,-0.22069690438630118,1.4604253761149835,13.587069055010687,2.670005798339858,4.66938267714049,-0.40799789428710653,-6.5705901492691225,5.7545943606949095,-3.4892940217781074,2.6732982332039015,4.298587658691417,18.487489241116005,-48.41292975472062,3.081296127491008,7,1.8349952697753906,-2.1950035095214844,-1.0175018310546875,1.6700000762939453,1.6299972534179688,1,0.03881419347136528,2.1478176643468916,66.29000091552734,6.22046785894402,67.73000335693361,1.7785270639078448,67.51000213623047,0.03881419347136528
6860,2006-07-19,65.29000091552734,65.98999786376953,64.73999786376953,65.47000122070311,4104500.0,-0.0022921992708239136,1.0491910923224124,0.13235310617194257,49.537531462445024,71.98598248739366,2.42106166674985,0.3379363444274617,-0.26687003701985645,1.5648237807849341,11.569457839875119,1.25,4.247438824493315,-0.8729993820190458,-6.1383388558864596,4.392340091848361,-3.5056691189527527,1.759670354914661,4.137873632080087,16.553350356730174,-44.56204520923889,2.6326697369337047,7,1.9849967956542969,-2.045001983642578,-0.8675003051757812,1.8200016021728516,2.6999969482421875,2,0.036299628018819696,1.4054093064815272,65.44000244140625,2.1478176643468916,66.29000091552734,6.22046785894402,67.73000335693361,0.036299628018819696
6861,2006-07-20,63.959999084472656,65.73999786376953,63.81999969482422,65.25,5092800.0,-0.020370681764508625,-1.4458580154823284,7.166659602425014,38.643077804834654,68.18342689787137,3.352721953922739,2.032024950925802,0.837464024718301,2.8691277170139244,10.165168677955041,1.9199981689453125,3.5157939906728473,-2.3680011749267607,-7.0855774833818685,2.3495751335283472,-4.726789329154315,-0.009213020699206709,5.17580284379396,3.2482475394746158,-51.57514590633174,2.3587881542275544,7,2.6100006103515625,-0.23999977111816406,-0.5674991607666016,2.1200027465820312,3.8899993896484517,3,0.051438414049728154,1.0491910923224124,65.29000091552734,1.4054093064815272,65.44000244140625,2.1478176643468916,66.29000091552734,0.051438414049728154
6862,2006-07-21,62.81000137329102,64.30000305175781,62.29999923706055,64.30000305175781,5215900.0,-0.017979951964396057,1.6845658546576376,1.1550392410827763,20.87792836450258,60.94818394563519,4.152418301085227,3.520843379362553,1.7131521854974423,3.9943034532613453,8.898727774459712,2.0000038146972656,2.8377868337206564,-3.6184989929199176,-7.906284950958046,0.6692869651182107,-5.762391971938989,-1.4746060139008463,5.900536376300202,9.941560039827651,-38.289906113739065,2.1438929790190655,7,2.99999809265136,1.4849967956542898,0.582498550415032,3.2700004577636648,4.029994964599588,4,0.08278937508749462,-1.4458580154823284,63.959999084472656,1.0491910923224124,65.29000091552734,1.4054093064815272,65.44000244140625,0.08278937508749462
6863,2006-07-24,65.02999877929689,65.43000030517578,62.90999984741211,62.9900016784668,4336800.0,0.03534464826408823,-1.290908712592138,-1.3691240287254223,32.75703237809634,54.91070263478067,1.6935096178604283,1.5429862600929738,-0.7439278169650123,1.7417033204709753,8.45627037959115,2.6199989318847585,2.3243285767243265,-1.5020015716552564,-5.529285509852954,2.5252823665424415,-3.5156435407540982,0.5116403974435855,3.0394851190412737,55.37519798881294,11.834294336499987,2.0136419690988476,7,0.7800006866454936,-0.7350006103515767,-1.6374988555908345,1.0500030517577983,1.4199981689452983,0,0.05089954821969789,1.6845658546576376,62.81000137329102,-1.4458580154823284,63.959999084472656,1.0491910923224124,65.29000091552734,0.05089954821969789
6864,2006-07-25,67.08999633789061,67.44999694824219,65.37999725341797,65.37999725341797,5194800.0,0.03167765027314662,-1.421053570870867,0.8382360365986936,43.70653966316343,50.361608695591535,-0.7126375516936179,-0.2826242688550309,-2.9175079544649662,-0.3620821964666163,7.946394022246683,2.4199981689452983,1.9340243086605824,0.39999618530272585,-3.4411111701486874,4.241103540754146,-1.5205574924229808,2.3205498630284325,0.40253909431979196,93.00969377967012,52.71191476410844,1.9205536777257093,7,-1.4549961090087749,-2.7949981689452983,-4.254995346069322,-1.0099945068359233,-1.2299957275390483,1,0.025040995630923435,-1.290908712592138,65.02999877929689,1.6845658546576376,62.81000137329102,-1.4458580154823284,63.959999084472656,0.025040995630923435
6865,2006-07-26,68.70999908447266,69.80000305175781,66.88999938964844,67.09999847412111,4848300.0,0.024146710910865066,-1.8670004058990664,0.9415213288538496,49.86244520633481,47.42257366539706,-2.6120255173476608,-1.5629777403854916,-4.590122290653639,-2.0229648029321936,8.160638436415207,2.910003662109375,1.4352901244596126,1.7534990310668945,-1.8530990147484374,5.360097076882219,-0.04979999184077144,3.5567980539745605,-6.409999847412109,85.46662116158998,48.585237998932925,1.8032990229076633,7,-2.6599979400634766,-4.305000305175781,-6.694997787475586,-2.6299972534179688,-3.430000305175767,2,-0.023868423977596143,-1.421053570870867,67.08999633789061,-1.290908712592138,65.02999877929689,1.6845658546576376,62.81000137329102,-0.023868423977596143
6866,2006-07-27,68.51999664306639,70.0,68.37999725341797,69.94999694824219,4552400.0,-0.002765280802473513,1.117641778987838,-0.888198610597763,52.498171375788296,45.24870992562629,-2.529715450040598,-1.186505648173906,-4.456024020830256,-1.8288976354931208,8.620628053479109,1.6200027465820312,0.7530271957969319,1.4064966201782028,-2.1844874306602122,4.997480671016625,-0.38899540524100473,3.2019886455974103,-6.069997329711903,80.77917908713789,41.72833496384309,1.7954920254192108,7,-2.3699970245361186,-3.8699970245361186,-7.52499675750731,-2.4399948120117045,-2.089996337890611,3,-0.007734950456254719,-1.8670004058990664,68.70999908447266,-1.421053570870867,67.08999633789061,-1.290908712592138,65.02999877929689,-0.007734950456254719
6867,2006-07-28,69.41999816894531,69.87000274658203,67.66000366210939,68.20999908447266,3907300.0,0.013134874050960699,1.09477768175785,-0.8461530253477159,55.9368420170716,44.746025280768954,-3.5367029516600894,-1.937767345408048,-5.3481420794802546,-2.7024748602103443,9.23760916696216,2.209999084472642,0.17154163067124273,2.1489980697631808,-1.5605727926037218,5.858568932130076,0.29421263857973656,4.003783500946625,-6.667998828125,91.81943838403186,48.32889156158291,1.8547854311834482,7,-3.269998550415039,-4.409997940063477,-8.42499828338623,-3.339996337890625,-2.8899993896484233,4,-0.02261595701865826,1.117641778987838,68.51999664306639,-1.8670004058990664,68.70999908447266,-1.421053570870867,67.08999633789061,-0.02261595701865826
6868,2006-07-31,70.47000122070312,71.0199966430664,69.08999633789061,70.0,3952000.0,0.015125368473828615,1.4586115403679802,0.38843105481188167,55.693584887380894,44.390350351068626,-4.393434748604392,-2.964939896548188,-6.328896464943313,-3.7022754959256474,9.25746370720503,1.9300003051757955,-0.23106767395626093,3.088001060485837,-0.8694861278452208,7.045488248816902,1.109257466320301,5.066744654651373,-7.4280818535156286,90.24830705881398,46.76957414880975,1.9787435941655322,7,-3.8100032806396484,-3.910003662109375,-9.607501029968262,-4.3899993896484375,-4.8300018310546875,0,-0.05151134979328009,1.09477768175785,69.41999816894531,1.117641778987838,68.51999664306639,-1.8670004058990664,68.70999908447266,-0.05151134979328009
6869,2006-08-01,69.75,70.70999908447266,68.91000366210939,70.56999969482422,3536300.0,-0.010217130810714403,2.272723489551157,-1.7446756704110122,53.33774557263301,44.812596363311734,-3.3500610481862907,-2.289054007882328,-5.5578685207416925,-2.9245718891133237,8.965100156478508,1.799995422363267,-0.5620943688110316,2.321499824523926,-1.7279168604053154,6.370916509453174,0.29679148205930517,4.346208166988546,-6.229395996259768,69.24945550471342,26.315224401919565,2.0247083424646237,8,-3.0900020599365234,-3.19000244140625,-8.930000305175781,-3.6699981689453125,-4.5,1,-0.047311871709789455,1.4586115403679802,70.47000122070312,1.09477768175785,69.41999816894531,1.117641778987838,68.51999664306639,-0.047311871709789455
6870,2006-08-02,69.94999694824219,72.0,69.19999694824219,70.5,4318800.0,0.002867339759744514,-1.73170622780966,0.6707356785976796,58.65246012696169,47.03586106577029,-3.1508701038822124,-2.52145430938603,-5.682508005066865,-3.063680687817026,9.416877724590227,2.8000030517578125,-0.6355041207427234,2.4599969863891573,-1.707641752364978,6.6276357251433,0.3761776170120896,4.543816355766225,-5.979429386142385,52.76486678433039,6.611963655609074,2.08381936937707,8,-2.799997329711914,-2.799997329711914,-8.74999713897705,-3.8699951171875,-5.189994812011719,2,-0.05847028615193395,2.272723489551157,69.75,1.4586115403679802,70.47000122070312,1.09477768175785,69.41999816894531,-0.05847028615193395
6871,2006-08-03,69.62999725341797,70.56999969482422,68.26000213623047,68.5,3206700.0,-0.00457469204839267,-1.8695746949413576,-2.054529060896102,56.69011719713322,51.01499315828481,-2.170221402138452,-2.2473710155270084,-5.291894655793541,-2.7027170123173505,9.549754540796721,2.30999755859375,-0.6231250489817057,2.0959974288940373,-2.145576972771437,6.337571830559519,-0.0247897719386998,4.216784629726774,-5.017075096286149,45.39159570503382,-0.007630662340886829,2.12078720083274,8,-2.174997329711914,-2.4799976348876953,-7.894998550415039,-3.5499954223632812,-6.9399986267089915,3,-0.06247305250191648,-1.73170622780966,69.94999694824219,2.272723489551157,69.75,1.4586115403679802,70.47000122070312,-0.06247305250191648
6872,2006-08-04,69.19999694824219,70.43000030517578,68.47000122070311,70.0,3191000.0,-0.006175503692909756,1.3614394705395887,-0.7079690232325756,61.03106707387611,54.156552568927,-0.8252632362552959,-1.8018535839601384,-4.739049724975146,-2.2324002979294733,9.457487790750672,1.9599990844726705,-0.45692197594777895,1.5974973678588924,-2.7079731686957302,5.902967904413508,-0.5552379004184189,3.7502326361362037,-3.99610856368092,25.13356547921397,-22.73804998464236,2.1527352682773078,8,-0.5099983215332031,-2.049997329711914,-7.342498779296875,-3.1199951171875,-6.05999755859375,4,-0.04002885498879738,-1.8695746949413576,69.62999725341797,-1.73170622780966,69.94999694824219,2.272723489551157,69.75,-0.04002885498879738
6873,2006-08-07,70.16000366210939,70.5999984741211,68.91000366210939,69.37999725341797,2580100.0,0.013872930002948314,1.0361431939663124,-0.9750042915180708,67.74435124098027,56.82742052201776,-1.0963446873488465,-2.7060675932720955,-5.616683378528165,-3.149451996840824,9.550205909285502,1.6899948120117045,0.005954979196019394,2.434004020690935,-2.0211346716096017,6.889142712991472,0.20643467454065956,4.6615733668412105,-4.412426348313019,50.802208853775,-0.7538196757966631,2.2275693461502692,8,-0.7150039672851705,-3.0100040435791158,-8.047504425048842,-4.080001831054702,-5.6500015258789205,0,-0.05173894944895674,1.3614394705395887,69.19999694824219,-1.8695746949413576,69.62999725341797,-1.73170622780966,69.94999694824219,-0.05173894944895674
6874,2006-08-08,71.01000213623047,71.86000061035156,69.70999908447266,70.16000366210939,3762200.0,0.012115142955446023,-1.4571338887508338,1.0897326799494909,70.42856465554118,59.112544905262915,-1.4883275124724662,-3.5664373185921363,-6.394332729847719,-3.966604822301605,9.582713669092193,2.1500015258789062,0.8323945115180322,3.174502372741699,-1.4962863441706418,7.84529108965404,0.8391080142855287,5.50989673119787,-4.762231007537807,73.5294537635988,16.82102205035325,2.3353943584561705,8,-1.1800003051757812,-3.8600025177001953,-7.855001449584968,-4.930000305175781,-7.5500030517578125,1,-0.07562318807257395,1.0361431939663124,70.16000366210939,1.3614394705395887,69.19999694824219,-1.8695746949413576,69.62999725341797,-0.07562318807257395
6875,2006-08-09,71.08999633789062,72.4000015258789,71.06999969482422,71.87999725341797,3552900.0,0.0011265201979109296,-2.204846078188052,-0.9294145102368863,77.96077354281553,61.9417229238215,-1.3356763250508976,-3.6484041676238093,-6.38666161523463,-4.007525863496994,9.592350061910098,1.3899993896484375,1.4597136684254934,3.1369966506958065,-1.7431408771038264,8.01713417849544,0.69692788679599,5.577065414595623,-4.382046899493375,68.35735794397002,4.684713205575491,2.440068763899816,8,-1.0599937438964844,-3.7399959564208984,-7.404995918273926,-5.0099945068359375,-8.109996795654297,2,-0.08214934081770287,-1.4571338887508338,71.01000213623047,1.0361431939663124,70.16000366210939,1.3614394705395887,69.19999694824219,-0.08214934081770287
6876,2006-08-10,69.84999847412111,71.06999969482422,69.16000366210939,70.69999694824219,4325200.0,-0.017442649143992184,1.402504738369983,1.0759461886872448,77.41431860267998,64.32810921111131,0.12608128566316168,-2.3443048571689786,-5.092554301741373,-2.7105195586584756,9.800074360368887,1.9299926757812358,1.8137434593418789,1.7799989700317553,-3.1671608595653993,6.727158799628903,-0.693580944766822,4.253578884830333,-2.5728438269756992,35.11443120247462,-33.894362647981595,2.4735799147985746,8,0.48000335693357954,-2.4999980926513814,-5.9849977493286275,-3.7699966430664205,-6.349998474121108,3,-0.07287038581362948,-2.204846078188052,71.08999633789062,-1.4571338887508338,71.01000213623047,1.0361431939663124,70.16000366210939,-0.07287038581362948
6877,2006-08-11,69.11000061035156,69.84999847412111,68.79000091552734,69.84999847412111,2140800.0,-0.0105940999274855,1.8648665367603132,0.8705872849180376,67.9577535732562,65.69079462065302,0.9135513128082238,-1.5764453119957125,-4.31850297799258,-1.9089346806093204,10.37265637137736,1.0599975585937642,1.9515119713475286,0.9710012435913029,-3.9946521475171295,5.936654634699742,-1.5118254519629204,3.453827939145526,-1.3205612753328069,8.86425597565357,-59.31334752097725,2.4828266955542193,8,1.220001220703125,-1.760000228881836,-4.725000381469727,-3.029998779296875,-6.880001068115234,4,-0.09289541205243412,1.402504738369983,69.84999847412111,-2.204846078188052,71.08999633789062,-1.4571338887508338,71.01000213623047,-0.09289541205243412
6878,2006-08-14,67.76999664306639,69.01000213623047,67.20999908447266,69.0,2221400.0,-0.01938943648460134,1.8799873047649855,1.6621714969121355,53.1954880478873,65.6749882290146,2.045375633197793,-0.12635713404172577,-2.9793020049527428,-0.5140315182400599,10.976440720143229,1.9000015258789062,2.0353404126456383,-0.44300251007081215,-5.336219898999275,4.450214878857658,-2.8896112045350435,2.003606184393419,4.630004882812514,10.789928615948828,-52.00571210047538,2.446608694464234,8,2.035003662109389,-0.4199962615966655,-3.124998092651353,-1.6899948120117045,-6.889995574951165,0,-0.06831927818741679,1.8648665367603132,69.11000061035156,1.402504738369983,69.84999847412111,-2.204846078188052,71.08999633789062,-0.06831927818741679
6879,2006-08-15,67.98000335693361,68.56999969482422,67.29000091552734,68.08000183105469,2177200.0,0.003098815468049798,1.3703808359883298,0.0812993505728108,46.04553164335155,64.27421839750237,1.7409730291213492,-0.14368327902478484,-3.1109616860543525,-0.6790164611038989,11.142400581932948,1.279998779296875,1.9946237619866167,-0.35999584197996626,-5.078920429949136,4.358928745989196,-2.719458135964544,1.9994664520046115,4.316198120117178,14.83629884868255,-43.22892719723437,2.3594622939845826,8,1.8249969482421733,-0.6300029754638814,-3.017504692077651,-2.280002593994155,-6.210002899169936,1,-0.051044440266995283,1.8799873047649855,67.76999664306639,1.8648665367603132,69.11000061035156,1.402504738369983,69.84999847412111,-0.051044440266995283
6880,2006-08-16,67.66000366210939,68.97000122070311,67.16999816894531,68.09999847412111,2526300.0,-0.0047072621215394905,-1.5352052137564236,4.400015259022522,45.4060244450152,63.02043031393369,1.901991069876516,0.3825904710020467,-2.7131061653223156,-0.330088577387059,11.292046701019249,1.8000030517577983,1.863216981518761,-0.7984956741332923,-5.309377085691892,3.7123857374253078,-3.0539363799125994,1.4569450316460149,4.534473767089835,12.564238498692609,-40.86691375845317,2.255440705779302,8,2.12499618530272,-0.31000328063966265,-2.630004882812514,-2.5150032043457173,-6.990005493164077,2,-0.06207514558543836,1.3703808359883298,67.98000335693361,1.8799873047649855,67.76999664306639,1.8648665367603132,69.11000061035156,-0.06207514558543836
6881,2006-08-17,67.25,67.84999847412111,67.0,67.26000213623047,3069300.0,-0.006059764113477195,-2.3333133872874434,0.02273239583152711,37.76778111318506,60.43562076274579,2.166745103410747,1.1085462184896926,-2.1513571254567694,0.10148374051316011,11.03257459062512,0.849998474121108,1.8032030665417267,-1.3729993820190458,-5.408004204236292,2.6620054401982003,-3.390501793127669,0.6445030290895772,4.743498258789074,8.771934521020958,-38.159122068354215,2.0175024111086226,8,2.450000762939453,0.10000038146972656,-1.8775005340576172,-2.104999542236328,-6.759998321533203,3,-0.06349443059871629,-1.5352052137564236,67.66000366210939,1.3703808359883298,67.98000335693361,1.8799873047649855,67.76999664306639,-0.06349443059871629
6882,2006-08-18,68.01000213623047,68.08999633789061,66.52999877929689,67.25,2223200.0,0.011301147007144463,2.3913339138367555,-75.98398169336384,35.66435680629283,56.871176936669414,1.3635862107343826,0.7990577231677491,-2.7663519850063096,-0.6390176903731515,10.22940792548384,1.5599975585937216,1.646791821212929,-0.8729972839355469,-3.866633445595511,2.120638877724417,-2.369815364765529,0.6238207968944351,3.683886227031266,59.677473935500714,17.472870933496885,1.49681808082998,8,1.4549980163574219,-0.6600017547607422,-2.210002899169922,-2.865001678466797,-5.5700035095214915,4,-0.06631380671326115,-2.3333133872874434,67.25,-1.5352052137564236,67.66000366210939,1.3703808359883298,67.98000335693361,-0.06631380671326115
6883,2006-08-21,68.33999633789061,68.97000122070311,67.94999694824219,68.19999694824219,1727700.0,0.004852142204011978,-2.1875163912929008,0.18420920544092895,41.39192160077501,53.64488326391762,0.8362106428547378,0.7691916312590052,-2.930974621800601,-0.9542601903162335,9.953802919138855,1.0200042724609233,1.5447264697298095,-0.7085029602050952,-3.1133339397923976,1.6963280193822072,-1.9109184499987464,0.493912529588556,2.9407808586539375,74.18015358831298,33.93434788039589,1.2024154897936488,8,1.1250038146972798,-0.9899959564208842,-2.719997406005845,-3.194995880126939,-4.9599952697753835,0,-0.08940586952104712,2.3913339138367555,68.01000213623047,-2.3333133872874434,67.25,-1.5352052137564236,67.66000366210939,-0.08940586952104712
6884,2006-08-22,68.76999664306639,68.84999847412111,68.01999664306639,68.34999847412111,1757400.0,0.006292073869154979,1.862066243981963,3.0000000000001017,42.992877122433526,49.75956143943073,0.06151993937083944,0.49698681473475403,-3.1439982983757204,-1.36254740241408,10.514812860955935,0.8300018310547159,1.4154291307942515,-0.36250267028809446,-2.590126706613731,1.8651213660375419,-1.4763146884509126,0.7513093478747237,2.1307182800983497,91.8030992820871,50.94567605591107,1.1138120181628153,8,0.030002593994154836,-1.4199962615966655,-3.2449970245361186,-3.62499618530272,-5.619995117187493,1,-0.11473020154271973,-2.1875163912929008,68.33999633789061,2.3913339138367555,68.01000213623047,-2.3333133872874434,67.25,-0.11473020154271973
6885,2006-08-23,67.06999969482422,68.86000061035156,66.86000061035156,68.66999816894531,1918800.0,-0.02472003826124325,1.0201985951148838,-3.809536784741402,36.93879203366901,45.26228070954063,1.2642631730686134,2.179567002203896,-1.1565523813426353,0.36578411329048777,10.263854252123275,2.0,1.044825106249263,-1.9804996490478572,-4.387152067806497,0.4261527697107823,-3.183825858427184,-0.7771734396685304,3.4810579368310925,22.131162918677916,-17.40284792808412,1.2033262093793229,8,1.1199989318847798,0.2800006866455078,-1.8100013732910156,-1.9249992370605469,-3.8699989318847656,2,-0.07902190638401851,1.862066243981963,68.76999664306639,-2.1875163912929008,68.33999633789061,2.3913339138367555,68.01000213623047,-0.07902190638401851
6886,2006-08-24,67.98999786376953,67.98999786376953,66.76999664306639,67.16999816894531,1538500.0,0.013716984838696877,1.9756138408433621,-0.512500298023508,44.12051031673479,42.6136981254827,0.05886812327686641,1.2836396675892274,-1.831802327091438,-0.523435466612824,9.94298184570402,1.2200012207031392,0.538674429575309,-1.0340015411376982,-3.476651986683308,1.4086489044079116,-2.255326763910503,0.1873236816351067,2.2393750596971103,59.835968181704594,17.71699167266498,1.221325222772807,8,-0.21999740600585938,-0.6399974822998047,-2.729999542236328,-2.8449974060058594,-5.999996185302734,3,-0.10766289049591071,1.0201985951148838,67.06999969482422,1.862066243981963,68.76999664306639,-2.1875163912929008,68.33999633789061,-0.10766289049591071
6887,2006-08-25,67.84999847412111,69.29000091552734,67.84999847412111,68.55999755859375,1945600.0,-0.0020591174297275305,-3.0563501359324676,-0.8658528642804467,37.80355463963373,40.90348330234341,0.0014977342877244837,1.3702408098879886,-1.5255196903205643,-0.36784885481638696,9.868111606677132,1.4400024414062358,-0.10550993987538959,-1.0955009460449077,-3.5850280162509023,1.394026124161087,-2.340264481147898,0.14926258905808254,2.083424517811949,42.85714285714374,1.7606713990067107,1.244763535102994,8,0.060001373291001414,-0.4999980926513814,-2.7049989700317525,-2.704998016357436,-7.099998474121108,4,-0.10847453148376285,1.9756138408433621,67.98999786376953,1.0201985951148838,67.06999969482422,1.862066243981963,68.76999664306639,-0.10847453148376285
6888,2006-08-28,66.83999633789061,67.48000335693361,66.65000152587889,67.0,2057000.0,-0.014885809269630679,-2.0741190765491537,0.22535756116957997,28.34887337657453,38.93718793936818,0.9674431015683211,2.207529501319925,-0.3456142233195578,0.631427998499575,9.397495436274603,1.199996948242216,-0.7180395932989398,-1.9240028381347827,-4.474110353939977,0.626104677670412,-3.19905659603738,-0.6489490802321853,2.821152717031552,7.19677484611157,-28.566253255906414,1.2750537579025958,8,1.0700035095214986,0.815004348754897,-1.7874975204467631,-1.694995880126939,-5.029994964599588,0,-0.06582881436645649,-3.0563501359324676,67.84999847412111,1.9756138408433621,67.98999786376953,1.0201985951148838,67.06999969482422,-0.06582881436645649
6889,2006-08-29,66.44999694824219,66.84999847412111,65.62999725341797,66.84999847412111,2426100.0,-0.005834820631600457,5.099982833927426,2.4999523173754152,26.659968561376004,36.85429284118605,1.2489251603195441,2.4639529393531205,0.2886964490325994,1.0107204892902786,9.160938495759396,1.2200012207031392,-1.1355343670865636,-2.1490020751953125,-4.852893512735562,0.5548893623449374,-3.5009477939654374,-0.7970563564251876,2.96066008462995,22.404340829310186,-8.854205536027898,1.3519457187701254,8,1.0100021362304688,2.44000244140625,-1.3974981307983398,-1.3049964904785156,-2.5999984741210938,1,-0.04620009061126329,-2.0741190765491537,66.83999633789061,-3.0563501359324676,67.84999847412111,1.9756138408433621,67.98999786376953,-0.04620009061126329
6890,2006-08-30,65.86000061035156,67.0,64.90000152587889,66.59999847412111,2990200.0,-0.008878801579933482,1.7272691242550382,1.8499876022811501,28.525309631021514,35.8273515653901,1.739686263655571,2.8794575847998374,1.1182840122203146,1.5984457913907448,8.54972744830928,2.099998474121108,-1.27609929084052,-2.534498596191412,-5.420687148786811,0.3516899564039875,-3.9775928724891116,-1.0914043198937122,3.172590444575164,21.86786373447643,-8.53516789938898,1.4430942762976995,8,1.2350006103515625,2.7900009155273438,-0.8950014114379883,-0.7150001525878906,-2.25,2,-0.04114787518004848,5.099982833927426,66.44999694824219,-2.0741190765491537,66.83999633789061,-3.0563501359324676,67.84999847412111,-0.04114787518004848
6891,2006-08-31,65.27999877929689,66.12999725341797,64.94999694824219,65.84999847412111,2473300.0,-0.008806587088969975,1.0885011916738647,0.770272081490402,29.025192865642623,35.089666683095636,2.2471700252428093,3.2852979267321274,1.8822399794612608,2.148510714021583,8.377842367054107,1.1800003051757812,-1.370405614016903,-2.8970005035400277,-6.0357375565137374,0.24173654943368206,-4.466369030026883,-1.3276319770531728,3.2566815321441,8.655975085418568,-23.460671630256236,1.5693685264868575,8,1.8150024414062358,3.370002746582017,-0.05249881744386187,-1.0749969482422017,-2.029998779296889,3,-0.03186271530717455,1.7272691242550382,65.86000061035156,5.099982833927426,66.44999694824219,-2.0741190765491537,66.83999633789061,-0.03186271530717455
6892,2006-09-01,66.43000030517578,66.65000152587889,65.37999725341797,65.43000030517578,1653600.0,0.017616445272416348,-1.3090858648910826,-1.7543869042042002,42.50561536938555,35.213410435163475,0.9493052843443195,2.020739295008383,0.9288351544904003,0.9679299726628301,8.083917966654345,1.3700027465820028,-1.4138251793889367,-1.6084991455078068,-4.801164127059252,1.5841658360436384,-3.2048316362835294,-0.012166654732084226,1.6702785519977539,59.302236179864224,23.476333039867377,1.5963324907757246,9,0.6650009155273438,2.220001220703125,-1.0300006866455078,-3.1800003051757812,-1.8899993896484375,4,-0.0668372513369242,1.0885011916738647,65.27999877929689,1.7272691242550382,65.86000061035156,5.099982833927426,66.44999694824219,-0.0668372513369242
6893,2006-09-05,66.52999877929689,66.88999938964844,65.80000305175781,65.97000122070311,2591100.0,0.0015053209944562163,-1.4222305110033568,0.5599975585937784,41.78932316080058,35.07968221720426,0.6320220356855089,1.7231953102676556,0.9610148657197612,0.856304979663534,7.652898679530996,1.089996337890625,-1.3450387802714943,-1.3270004272460767,-4.423117465188724,1.769116610696571,-2.8750589462173934,0.22105809172524005,1.1862467981212887,77.61897322807266,37.52127481360957,1.5480585189713236,9,0.5650024414062358,2.120002746582017,-0.9499988555908345,-3.279998779296889,-3.1399993896484517,1,-0.08687808335110836,-1.3090858648910826,66.43000030517578,1.0885011916738647,65.27999877929689,1.7272691242550382,65.86000061035156,-0.08687808335110836
6894,2006-09-06,65.63999938964844,66.73999786376953,65.37000274658203,66.19999694824219,4182000.0,-0.013377414789993991,-1.4909209449430565,-0.9999999999999493,39.255289446430154,35.33707081862216,1.1525419353157957,2.3086243941670546,1.9443049750817352,1.715173760067529,6.779798969970815,1.3699951171875,-1.340181703244653,-1.9484996795654297,-4.816289315233448,0.9192899561025882,-3.3823944973994315,-0.5146048617314278,1.7382969015850307,35.238019117097195,-7.997857691882892,1.4338948178340087,9,1.4550018310546875,3.0100021362304688,0.9699983596801758,-1.8800010681152344,-1.5400009155273295,2,-0.058348538268899075,-1.4222305110033568,66.52999877929689,-1.3090858648910826,66.43000030517578,1.0885011916738647,65.27999877929689,-0.058348538268899075
6895,2006-09-07,65.25,65.77999877929689,64.61000061035156,65.18000030517578,3800200.0,-0.005941489842700154,1.070798252661828,-0.125,39.339007396779344,34.80579271640489,1.4049725449829822,2.3596536699952253,2.4427175420185705,2.0684248717133755,5.791448226360259,1.1699981689453267,-1.4474052954776226,-2.046499252319336,-4.5832958039796665,0.49029729934099464,-3.3148975281495012,-0.7781009764891706,1.8309009193909134,28.070163697447498,-18.718605393969987,1.2683982758301626,9,1.7000007629394531,3.2550010681152344,1.3599977493286133,-1.4900016784667969,-0.6399993896484375,3,-0.021455962082435387,-1.4909209449430565,65.63999938964844,-1.4222305110033568,66.52999877929689,-1.3090858648910826,66.43000030517578,-0.021455962082435387
6896,2006-09-08,64.76000213623047,65.55999755859375,64.08999633789061,65.09999847412111,5085900.0,-0.007509545804897044,1.3333454435362018,-4.857111716621456,32.16243015449753,34.17900110694531,1.551800745391617,2.581104371583436,2.9731942907320956,2.497056025396077,5.864551159397282,1.4700012207031392,-1.6346189049413766,-2.2819972991943303,-4.760787570556516,0.19679297216785585,-3.5213924348754233,-1.0426021635132372,1.9799957275390625,23.92875243186724,-20.352705906549,1.239395135681095,9,1.0249977111816406,3.484996795654297,2.3899974822998047,-0.5100021362304688,1.2999954223632812,4,-0.017757898207905187,1.070798252661828,65.25,-1.4909209449430565,65.63999938964844,-1.4222305110033568,66.52999877929689,-0.017757898207905187
6897,2006-09-11,62.68999862670898,64.51000213623047,62.349998474121094,64.5,6015000.0,-0.03196422855525838,1.3606524571369014,5.323590790772619,23.963131372261557,33.69169643979942,3.143451958141064,4.369503285184756,5.0317659203801455,4.437147827916682,6.391883141166506,2.410003662109375,-1.679432989469717,-4.031000709533693,-6.997067275515512,-1.0649341435518735,-5.514033992524595,-2.5479674265427903,3.625998992919925,7.488988634893056,-31.646856716272566,1.4830332829909096,9,1.9850006103515696,4.685001373291023,4.612501144409187,1.5600013732910227,2.7000007629394602,0,0.008932866255518368,1.3333454435362018,64.76000213623047,1.070798252661828,65.25,-1.4909209449430565,65.63999938964844,0.008932866255518368
6898,2006-09-12,63.13999938964844,63.45000076293945,62.5,62.5,4100600.0,0.007178190665133366,-1.9687552154113916,-0.35359055473243256,24.10303687940082,33.407592919579955,2.3617784643717954,3.746958245144768,4.511495433153669,3.8495916368497944,7.426151976720664,0.9500007629394531,-1.887428450957529,-3.3495000839233455,-6.672139750788418,-0.02686041705826625,-5.010819917355889,-1.6881802504908023,2.4621183837890612,17.995467548131234,-13.880239743311058,1.661319833432539,9,1.5349998474121094,4.2350006103515625,4.779999732971191,1.1100006103515625,1.9599990844726705,1,0.02217297338315194,1.3606524571369014,62.68999862670898,1.3333454435362018,64.76000213623047,1.070798252661828,65.25,0.02217297338315194
6899,2006-09-13,64.51000213623047,64.98000335693361,63.11999893188477,63.11999893188477,3479600.0,0.0216978580903604,-1.6762591902432171,2.171882078058306,37.855800112776066,34.44431408421935,0.7684594625227845,2.217347094554583,3.0673180992160667,2.333754018218258,8.145757539693566,1.8600044250488352,-2.0091779978990303,-1.805997276306158,-5.163140505736166,1.55114595312385,-3.484568891021155,-0.1274256615911611,0.5067341633300799,62.973862097037625,28.63182101472654,1.6785716147150027,9,0.10999679565429688,2.8649978637695312,3.7874975204467773,-0.26000213623046875,2.6199951171875,2,-0.017361691357827613,-1.9687552154113916,63.13999938964844,1.3606524571369014,62.68999862670898,1.3333454435362018,64.76000213623047,-0.017361691357827613
6900,2006-09-14,63.459999084472656,64.84999847412111,62.97000122070313,64.51000213623047,5626100.0,-0.01627659303964124,1.1734125969111626,-0.7553961375593168,28.772275925090426,34.41621220193578,1.6117088790153105,3.0952585717405583,4.032639860028667,3.2405549024164486,9.001589826028761,1.8799972534179759,-1.9832843195830065,-2.6460000991821317,-6.170436274388365,0.8784360760241086,-4.408218186785248,-0.8837820115790151,-1.1100006103515625,34.579468128848866,3.3192159134630934,1.76221808760312,9,1.1599998474121094,3.9150009155273438,5.030001640319824,0.7900009155273438,2.4800033569335938,3,0.010085083499552727,-1.6762591902432171,64.51000213623047,-1.9687552154113916,63.13999938964844,1.3606524571369014,62.68999862670898,0.010085083499552727
6901,2006-09-15,62.97999954223633,63.75,62.36999893188477,63.459999084472656,4077300.0,-0.007563812624664434,1.6037722268806118,0.4571410925261215,27.88375885721294,32.79156147836105,1.9345858493724535,3.413995562985207,4.419667431645053,3.576300789319262,10.038974853012093,1.3800010681152273,-1.923110720475023,-2.9124996185302763,-6.655685142628059,0.8306859055675133,-4.7840923805791675,-1.040906856481385,1.8699989318847798,23.954368763053942,-5.597753580928291,1.8715927620488937,9,1.6399993896484375,3.729999542236328,5.7100019454956055,1.470001220703125,2.9099998474121094,4,0.025881249284895658,1.1734125969111626,63.459999084472656,-1.6762591902432171,64.51000213623047,-1.9687552154113916,63.13999938964844,0.025881249284895658
6902,2006-09-18,63.5,64.04000091552734,62.86999893188477,63.22999954223633,4055900.0,0.00825659672186796,-1.3636363636363833,-0.5625014901175405,34.12549913770479,31.940025475794847,1.0675177000825329,2.6759925235699598,3.8404794017626074,2.9455402593610245,10.824278192517344,1.170001983642571,-1.8557641008820553,-2.166999053955081,-5.916456763287798,1.5824586553776356,-4.041727908621439,-0.29227019928872267,1.349998474121108,43.294986677813164,10.46417322134291,1.8747288546663579,9,1.0449981689453125,2.5999984741210938,5.340001106262207,0.9500007629394531,4.209999084472656,0,0.040314922182578705,1.6037722268806118,62.97999954223633,1.1734125969111626,63.459999084472656,-1.6762591902432171,64.51000213623047,0.040314922182578705
6903,2006-09-19,62.22999954223633,63.97000122070313,61.47999954223633,63.9000015258789,5913400.0,-0.020000007208876736,1.751380982589384,-6.185182045521951,31.491248118167235,31.077354217098964,1.8589017596610233,3.6520181701450554,5.039827740886011,4.109044841981472,11.94162778693767,2.490001678466804,-1.792526263594965,-3.131499671936041,-6.958797892086395,0.695798548214313,-5.045148782011211,-1.217850561860864,2.570398941040054,21.428548073307415,-12.195646709796588,1.9136491100751751,9,1.3999996185302805,3.155000686645508,6.610001564025879,2.220001220703125,6.680004119873061,1,0.05077936478639011,-1.3636363636363833,63.5,1.6037722268806118,62.97999954223633,1.1734125969111626,63.459999084472656,0.05077936478639011
6904,2006-09-20,60.88000106811523,62.27000045776367,60.45000076293945,61.56000137329102,5940500.0,-0.02169369249641151,-1.3636345621275099,0.40718532782373945,29.523040788688178,29.986691260644392,2.7521003398142625,4.617344126203825,6.265601540216728,5.352238373461198,13.267015069315308,1.8199996948242188,-2.021228999273461,-4.086998367309583,-8.058803599589517,-0.11519313502964224,-6.07290098344955,-2.101095751169616,3.7875814575195577,9.772739292182361,-24.2918428441852,1.9859026161399693,9,2.1249980926513743,3.989999771118171,7.697499275207527,3.569999694824226,7.329998016357429,2,0.06931664474322785,1.751380982589384,62.22999954223633,-1.3636363636363833,63.5,1.6037722268806118,62.97999954223633,0.06931664474322785
6905,2006-09-21,61.77000045776367,62.33000183105469,60.90999984741211,61.0,3777500.0,0.014618912188465227,-1.989475459469878,-1.1323531061719294,35.92623534806573,30.404891837707527,1.4712701856379553,3.4887958221703173,5.261737195471454,4.345473992311341,14.42525564072637,1.4500007629394602,-2.2610866767330364,-2.9319990158081026,-7.018589863459965,1.154591831843753,-4.975294439634027,-0.8887035919821713,2.644527162109398,36.768792164888424,-0.48874824271688766,2.043295423825929,9,0.9450016021728587,3.1000003814697266,6.807499885559082,2.6800003051757812,4.74999618530272,3,0.08677346213263015,-1.3636345621275099,60.88000106811523,1.751380982589384,62.22999954223633,-1.3636363636363833,63.5,0.08677346213263015
6906,2006-09-22,60.66999816894531,62.25,60.47000122070313,61.81000137329102,2858900.0,-0.017808034331657563,-1.3116910782980595,-1.4805227618391876,26.811596428560563,30.721387955074082,2.1569158587347914,4.229112938432991,6.272397262995355,5.310750737692402,15.663097311099051,1.779998779296868,-2.456241536580862,-3.666001319885254,-7.82325367467034,0.49125103489983246,-5.74462749727779,-1.5873751424927107,3.506657839511746,6.128061188166576,-27.170237084183604,2.0786261773925427,9,2.045003890991218,4.200002670288086,7.8975019454956055,3.7800025939941406,4.650001525878906,4,0.08686343219898851,-1.989475459469878,61.77000045776367,-1.3636345621275099,60.88000106811523,1.751380982589384,62.22999954223633,0.08686343219898851
6907,2006-09-25,60.4900016784668,60.65999984741211,59.18000030517578,60.20000076293945,5426000.0,-0.0029668121956636373,3.6984317287314563,-0.2543860529706019,25.840018969720788,30.914385965109634,2.2261253734613504,4.036393298738332,6.352025532175503,5.364624625197067,17.352331186222692,1.4899978637695312,-2.6567138341981718,-3.4779979705810575,-7.6285358322028145,0.6725398910406994,-5.553266901391936,-1.402729039770179,3.463055015259208,27.348666448987352,-0.329180481775591,2.075268930810877,9,1.5900001525878977,3.7449989318847656,8.034998893737793,3.9599990844726562,4.829998016357422,0,0.0892709135616363,-1.3116910782980595,60.66999816894531,-1.989475459469878,61.77000045776367,-1.3636345621275099,60.88000106811523,0.0892709135616363
6908,2006-09-26,62.43999862670898,63.040000915527344,61.25,61.9900016784668,4529700.0,0.032236681999239236,1.169696072946192,1.551708715898005,38.20058835229006,30.952695769500075,0.1859452417708809,1.8338821422092124,4.368672807333077,3.3169259131057416,18.42835505387787,2.549999237060547,-2.719118174117412,-1.3080011367797937,-5.280180830579518,2.6641785570199303,-3.2940909836796592,0.6780887101200648,1.1312135559330088,84.4559017112767,55.349418623372436,1.9860898468998616,9,-0.42499923706053266,1.7950019836425852,5.967501640319831,2.010002136230476,1.5400009155273509,1,0.08440103417153844,3.6984317287314563,60.4900016784668,-1.3116910782980595,60.66999816894531,-1.989475459469878,61.77000045776367,0.08440103417153844
6909,2006-09-27,63.38000106811523,63.61999893188477,61.90999984741211,63.22000122070313,3824800.0,0.015054491705324358,4.343784086641814,0.3555576277508133,43.37349983900413,32.57505398215715,-1.0406388407039557,0.6873304675022283,3.432951959710074,2.2674094504903977,18.948950286697798,1.7099990844726634,-2.4578244696026204,-0.21449890136719318,-3.978871924926999,3.5498741221926196,-2.0966854131470924,1.6676876104127132,-4.200000762939446,94.5946410360168,62.657237349130625,1.8821865117799057,9,-1.7700004577636648,0.8549995422363352,5.027499198913581,1.0699996948242259,0.7700004577636648,2,0.08725153835278432,1.169696072946192,62.43999862670898,3.6984317287314563,60.4900016784668,-1.3116910782980595,60.66999816894531,0.08725153835278432
6910,2006-09-28,63.1500015258789,64.13999938964844,62.9000015258789,63.5,4817300.0,-0.003628897733673808,-1.9176472700181888,-2.187492549412536,44.187725989727575,34.386605885769896,-0.9602135256316586,0.7419331819588209,3.669484495498729,2.3921519006534666,19.05828880530413,1.2399978637695384,-2.2275575177518405,-0.3089984893798885,-3.922067638079234,3.30407065931945,-2.115533063729565,1.4975360849697807,-3.881201248168935,80.04036196561528,45.14468182809651,1.8065345743496704,9,-1.4900016784667898,1.0849990844726634,4.924998283386238,1.299999237060554,2.499999999999993,3,0.08012664190546648,4.343784086641814,63.38000106811523,1.169696072946192,62.43999862670898,3.6984317287314563,60.4900016784668,0.08012664190546648
6911,2006-09-29,63.20000076293945,63.59000015258789,62.22000122070313,62.9000015258789,3312200.0,0.0007917535368555662,1.5370397188421534,-0.8571444141689403,52.15554546615403,36.3899443667087,-1.0903898845990483,0.5566559508361095,3.669610437759502,2.231167946734658,19.2863803240847,1.3699989318847585,-2.2925991196039064,-0.15499935150146626,-3.6656598299139773,3.355661126911045,-1.9103295907077182,1.6003308877047928,-3.73635252075195,81.04841128596853,40.92265564666701,1.7553302392062566,9,-1.5400009155273438,1.0349998474121094,4.569998741149902,1.25,2.710002899169936,4,0.05253157974760314,-1.9176472700181888,63.1500015258789,4.343784086641814,63.38000106811523,1.169696072946192,62.43999862670898,0.05253157974760314
6912,2006-10-02,61.9900016784668,63.91999816894531,61.959999084472656,63.20000076293945,3214500.0,-0.019145554902939232,-2.0866023476829545,-4.033340538890842,45.43289238584617,37.93901595200636,-0.13087191830960165,1.493540934405857,4.953781414565398,3.3068507473774673,19.778683591211593,1.9599990844726562,-2.1961263954770374,-1.142998504638669,-4.386272220847772,2.100275211570434,-2.7646353627432205,0.47863835346588246,-2.3392993903808588,25.605599818372855,-16.60403822782538,1.6216368581045506,10,-0.3300018310546875,2.2449989318847656,5.569998741149902,2.4599990844726562,2.909999847412095,0,0.053718308214115496,1.5370397188421534,63.20000076293945,-1.9176472700181888,63.1500015258789,4.343784086641814,63.38000106811523,0.053718308214115496
6913,2006-10-03,60.75,61.77000045776367,60.45000076293945,61.7599983215332,5032800.0,-0.020003252861622856,1.563099748526901,0.8347099882091086,34.91170781498657,38.53775673270618,0.9801916802283159,2.401440251240494,6.183507220052434,4.412424556636481,20.68887373928094,1.5400009155273438,-2.0771531307040902,-2.0940002441406236,-5.08285980511819,0.8948593168369428,-3.588430024629403,-0.599570463651844,-0.9197258278515648,8.13006365067698,-30.153747075247146,1.494429780488782,10,0.9099998474121094,2.5800018310546946,6.880000114440918,4.17500114440918,4.489997863769531,1,0.07522633242508991,-2.0866023476829545,61.9900016784668,1.5370397188421534,63.20000076293945,-1.9176472700181888,63.1500015258789,0.07522633242508991
6914,2006-10-04,61.81000137329102,62.2400016784668,59.9900016784668,60.9000015258789,4744400.0,0.017448582276395452,1.542372223838619,-0.9009914452439096,43.384129693615854,39.366411659989524,0.07373843789771684,1.095984747351956,5.058925377352033,3.274527959884587,21.3192558960318,2.25,-2.0739762349929904,-0.842498970031734,-3.5550889233458136,1.8700909832823456,-2.198793946688774,0.5137960066253058,2.3299980163574148,43.855438520374804,4.892251498337544,1.3562949766570387,10,-0.15000152587891336,1.279998779296868,5.972498893737786,3.6899986267089773,4.700000762939446,2,0.035107557365028574,1.563099748526901,60.75,-2.0866023476829545,61.9900016784668,1.5370397188421534,63.20000076293945,0.035107557365028574
6915,2006-10-05,63.849998474121094,63.959999084472656,62.9000015258789,62.9900016784668,4813300.0,0.033004320587373126,-1.0384625259968534,0.9450515822612208,53.100496237097516,42.287400527604746,-1.8329354934774926,-1.1112490329024354,2.9244957215519634,1.1897419329038996,21.250732463945287,2.1499977111816335,-1.8725581430852714,1.267498207092288,-1.2262912283105152,3.761287642495091,0.02060348939088641,2.5143929247936896,0.20700096130370582,97.22920195904531,54.03901707165383,1.2468947177014034,10,-2.1899986267089844,-0.7599983215332031,4.325000762939453,1.6500015258789062,1.3400039672851562,3,0.004698560045845346,1.542372223838619,61.81000137329102,1.563099748526901,60.75,-2.0866023476829545,61.9900016784668,0.004698560045845346
6916,2006-10-06,63.61000061035156,63.84000015258789,62.54999923706055,63.75,3701000.0,-0.0037587763430692034,7.062513411057864,-0.16279059451834832,50.400002441407594,45.016287580014385,-1.2650774470754982,-1.013802002287477,3.0714505232037084,1.3831005886287073,20.985419845963015,1.2999992370605469,-1.5107634728607522,1.0850004196166978,-1.2450458728205405,3.415046712053936,-0.08002272660191778,2.2500235658353134,0.36565886993408014,91.18391176801245,46.023864629897254,1.1650231462186178,10,-1.5450000762939453,-0.5750007629394531,4.262500762939453,1.8899993896484375,0.9499969482421875,4,0.032070443262900206,-1.0384625259968534,63.849998474121094,1.542372223838619,61.81000137329102,1.563099748526901,60.75,0.032070443262900206
6917,2006-10-09,63.25,64.94999694824219,63.040000915527344,64.25,4292300.0,-0.00565949704287505,-1.6901387262118395,7.142888283378746,53.971966712290545,46.76866295334777,-0.5279149202263369,-0.6426451367008497,3.303292308327485,1.7208796348202071,19.795188614768094,1.9099960327148438,-1.2954346140028292,0.6969997406005888,-1.6547530147505682,3.048752495951753,-0.47887663707498973,1.8728761182761673,-3.259998321533203,65.72583529259755,16.838365992901124,1.1758763776755805,10,-0.7800006866455078,-0.21500015258789062,4.622501373291016,2.3600006103515625,1.5,0,0.04205539386734203,7.062513411057864,63.61000061035156,-1.0384625259968534,63.849998474121094,1.542372223838619,61.81000137329102,0.04205539386734203
6918,2006-10-10,64.54000091552734,65.16000366210939,63.0099983215332,63.13999938964844,4348700.0,0.02039527139173658,-1.5903621656402414,-1.4000015258789062,64.31925387118797,49.095968956923755,-1.6636549953229576,-1.9208675675603928,1.8636302180311617,0.4402028622741341,18.578657201802525,2.150005340576186,-0.8022605080834992,1.9170005798339815,-0.5867491668186346,4.420750326486605,0.6651257065076734,3.1688754531602896,-4.4507993316650385,88.00768841977863,32.760839398342526,1.2518748733263103,10,-1.9649982452392507,-1.5050010681152344,3.332500457763672,1.3099994659423828,1.1100006103515483,1,0.005577945541443752,-1.6901387262118395,63.25,7.062513411057864,63.61000061035156,-1.0384625259968534,63.849998474121094,0.005577945541443752
6919,2006-10-11,63.38999938964844,64.48999786376953,63.099998474121094,64.48000335693361,2938100.0,-0.01781843057895327,1.5045192420045823,-0.7785734137688725,56.21165372721456,50.43196092775565,-0.572265935092517,-0.9055015901728467,2.8707331042627686,1.5873475112153699,18.358094264945738,1.44000244140625,-0.2685760939207569,0.8229991912841825,-1.5497147652053087,3.1957131477736738,-0.3633577869605631,2.009356169528928,-3.097965722656248,32.18385932706499,-24.351077785923756,1.186356978244744,10,-0.8149967193603445,-0.43000030517578125,4.482501983642578,2.8200016021728516,0.660003662109375,2,0.0291843901551323,-1.5903621656402414,64.54000091552734,-1.6901387262118395,63.25,7.062513411057864,63.61000061035156,0.0291843901551323
6920,2006-10-12,64.09999847412111,64.80999755859375,63.43999862670898,63.45000076293945,4760700.0,0.011200490476556357,-3.0895369426713803,-0.5963260049415952,63.55732000048253,51.69882476490326,-1.266525095305795,-1.6496748110540551,2.016691885306429,0.8889698272991353,18.11622636551214,1.4199981689453125,-0.012319088270679401,1.5009983062744254,-0.938741604743484,3.940738217292335,0.2811283507654707,2.72086826178338,-3.6132460073242285,59.38684326297857,-3.378642563195669,1.2198699555089536,10,-1.524995803833015,-1.6199989318847727,3.7725028991699077,3.150001525878892,1.3899993896484233,3,0.03759756192634467,1.5045192420045823,63.38999938964844,-1.5903621656402414,64.54000091552734,-1.6901387262118395,63.25,0.03759756192634467
6921,2006-10-13,64.61000061035156,65.38999938964844,64.29000091552734,64.43000030517578,3553100.0,0.0079563517686565,-3.782611580117095,0.2769245215472406,65.87056655309762,53.96967745015341,-1.7382843679779398,-2.1410740901546674,1.375920172108323,0.3923953107864975,17.68715401153801,1.2900009155273295,0.11471238140941864,1.9295003890991183,-0.667651433108432,4.526652211306676,0.6309244779953431,3.2280763002028934,-3.9363180957421804,67.22695675449549,-0.017753549217331965,1.2985759111037778,10,-1.9200000762939453,-2.240001678466797,3.1175003051757812,2.6399993896484375,0.1699981689453267,4,0.008976966809713494,-3.0895369426713803,64.09999847412111,1.5045192420045823,63.38999938964844,-1.5903621656402414,64.54000091552734,0.008976966809713494
6922,2006-10-16,66.05999755859375,66.41999816894531,64.73000335693361,64.84999847412111,4345200.0,0.02244229894048133,-1.3310444981137102,6.7222057389903,64.50320138087159,57.257621179696194,-2.849940233358481,-3.57261886971844,-0.17683113136196482,-1.0079828154828476,17.62392627691548,1.80999755859375,0.28750966592835425,3.251497459411624,0.26163981337914777,6.241355105444107,1.7565686363953859,4.746426282427862,-5.103336031482023,89.44279687798897,23.36827272294427,1.4949288230162412,10,-2.8549976348876953,-3.259998321533203,0.9550018310546875,1.2900028228759766,-0.3600006103515625,0,-0.022706631175236303,-3.782611580117095,64.61000061035156,-3.0895369426713803,64.09999847412111,1.5045192420045823,63.38999938964844,-0.022706631175236303
6923,2006-10-17,65.38999938964844,66.19999694824219,64.76000213623047,66.19999694824219,2998500.0,-0.010142267540216632,2.5555534624368925,-0.6694199764182251,58.23095454634924,58.90726838555546,-1.6232426469413141,-2.797154650887933,0.34956005218759856,-0.31858290587754823,16.91514959415031,1.4399948120117188,0.31901709992727945,2.423499298095706,-0.7650204796569113,5.612019075848316,0.8292394092193973,4.017759186972015,-3.9962709311900255,68.97593753087952,6.2401356007680775,1.5942598888763067,10,-0.9050006866455078,-2.5900001525878906,0.6350002288818359,1.960000991821289,-0.3300018310546875,1,-0.0097874200278667,-1.3310444981137102,66.05999755859375,-3.782611580117095,64.61000061035156,-3.0895369426713803,64.09999847412111,-0.0097874200278667
6924,2006-10-18,65.09999847412111,66.08999633789061,64.81999969482422,65.43000030517578,3292800.0,-0.004434942930634733,-1.8539269977882993,0.407410895938495,57.94620000708853,59.44567991555446,-0.9135465616898699,-2.2923204981633916,0.4622210976532557,-0.021367580970704125,15.745012195973123,1.269996643066392,0.5514207486070646,1.9224985122680778,-1.2430909993261423,5.088088023862305,0.33970375647096773,3.505293268065188,-3.3041684388237442,55.7047014230877,-4.642164166783175,1.5827947557971127,10,-0.6149997711181783,-2.299999237060561,0.9250011444091655,2.2500019073486186,0.06999969482420454,2,0.008448587782631467,2.5555534624368925,65.38999938964844,-1.3310444981137102,66.05999755859375,-3.782611580117095,64.61000061035156,0.008448587782631467
6925,2006-10-19,67.12999725341797,67.26000213623047,65.33999633789061,65.59999847412111,3791200.0,0.031182777678617546,1.1452476344727804,-4.6363342118649555,63.78946506151304,60.93339798445506,-2.7148431635878865,-4.11094283130015,-1.7277639992467186,-2.025887602876054,14.765605534005038,2.160003662109361,1.124383153245951,3.684497451782228,0.13620661803849998,7.232788285525963,1.9103520349103604,5.4586428686540955,-4.964233767428766,95.6227330175399,36.329092111139715,1.7741454168718676,10,-1.9949970245361328,-3.9099960327148438,-1.132497787475586,0.2200031280517578,-1.6699981689453125,3,-0.045881041675498335,-1.8539269977882993,65.09999847412111,2.5555534624368925,65.38999938964844,-1.3310444981137102,66.05999755859375,-0.045881041675498335
6926,2006-10-20,65.94000244140625,67.27999877929689,65.29000091552734,67.25,2576200.0,-0.01772672219126492,1.905116724583405,-0.8562082377580612,63.8791391700469,62.03419492420577,-1.2958527403938547,-2.641310455241346,-0.6749069665227125,-0.8274536790883502,13.538426377745619,1.9899978637695455,1.5026207164774092,2.2310024261474624,-1.2311153954089207,5.693120247703845,0.4999435153692673,3.9620613369256503,-3.264815090392922,47.451029670917634,-15.438685466756652,1.73105891077819,10,-0.7950038909912109,-2.7100028991699148,0.05749702453613281,1.4099979400634766,0.09999847412109375,4,-0.00682445497384665,1.1452476344727804,67.12999725341797,-1.8539269977882993,65.09999847412111,2.5555534624368925,65.38999938964844,-0.00682445497384665
6927,2006-10-23,65.88999938964844,66.0,65.01999664306639,65.15000152587889,2408600.0,-0.000758311342227258,1.041675607371939,-0.5648849182313858,69.70859676405856,62.63301080119139,-0.9297577626822573,-2.2830642500772598,-0.7415942250685532,-0.7754437835878178,11.675632163195454,0.980003356933608,1.5947294789449487,1.9109994888305692,-1.3292585682703475,5.151257545931486,0.29087046028010377,3.5311285173810276,-2.66223466724108,44.8412205836492,-23.94352152051796,1.6201290285504595,10,-0.7000007629394531,-2.6599998474121023,-0.22500038146972656,1.460000991821289,3.3899993896484517,0,-0.01684626833561531,1.905116724583405,65.94000244140625,1.1452476344727804,67.12999725341797,-1.8539269977882993,65.09999847412111,-0.01684626833561531
6928,2006-10-24,67.70999908447266,68.08000183105469,65.44000244140625,65.65000152587889,4013600.0,0.027621789523193607,-1.1290354336764516,2.783788520821056,71.37681630148293,64.31802886499898,-2.5175525791055122,-3.8873097110390447,-2.6163426339767284,-2.5927327274199428,11.718275963913918,2.6399993896484375,1.8133014156383283,3.4674991607666072,-0.08762251334825066,7.022620834881472,1.6899383237091712,5.245059997824036,-3.9959662752385583,88.65022993482255,16.021739033109853,1.7775608370574316,10,-1.9499988555908203,-4.079998016357422,-2.387500762939453,-0.3599987030029297,2.220001220703125,1,-0.029685455079136225,1.041675607371939,65.88999938964844,1.905116724583405,65.94000244140625,1.1452476344727804,67.12999725341797,-0.029685455079136225
6929,2006-10-25,68.91000366210939,69.31999969482422,66.02999877929689,66.02999877929689,5413400.0,0.01772270851960367,-1.2847189844445288,1.3980622796361493,69.52162633271588,64.98072956858047,-3.1873882682207437,-4.903166097959726,-3.8650507474177402,-3.7450192348932916,12.283185317950016,3.2900009155273295,2.059133508347884,4.3910036087036275,0.29871642176026114,8.483290795646987,2.3448600152319443,6.437147202175311,-4.584735189820407,90.46521530845834,20.08318595945053,2.046143593471681,10,-2.105003356933608,-4.660003662109389,-4.4025039672851705,-1.970003128051772,0.6399993896484233,2,-0.05587006093329505,-1.1290354336764516,67.70999908447266,1.041675607371939,65.88999938964844,1.905116724583405,65.94000244140625,-0.05587006093329505
6930,2006-10-26,68.20999908447266,70.0,67.51999664306639,69.87999725341797,4203400.0,-0.01015824322211778,1.5968571748126756,-0.5798594922222693,67.13858601570108,65.12162061998086,-2.0596653196306676,-4.010250067313692,-3.212571856426038,-3.0000842910359324,13.272892617500426,2.480003356933608,2.0502153829591805,3.4379991531372127,-0.9152575010377859,7.791255807312204,1.2613708260497134,5.614627480224712,-3.0855736165780314,64.05623074460092,-3.541884379667408,2.1766283270874967,10,-0.8449974060058594,-3.6199989318847656,-4.272499084472656,-1.7849979400634766,0.6500015258789062,3,-0.044568259145738254,-1.2847189844445288,68.91000366210939,-1.1290354336764516,67.70999908447266,1.041675607371939,65.88999938964844,-0.044568259145738254
6931,2006-10-27,66.51999664306639,68.01999664306639,66.40000152587889,67.40000152587889,3346400.0,-0.02477646186907778,-1.8928610354223434,0.5269496093928457,61.08472864973229,64.74179031652093,-0.07849200490822739,-2.1700273462171396,-1.5774952886837497,-1.2363611475076368,13.692962438582699,1.8099975585937642,2.2319885843727008,1.5819969177245952,-2.772062267567975,5.936056103017158,-0.5950326749216828,3.75902651037088,-0.5179677593928034,30.12046162401809,-36.1565378636968,2.1770295926462824,10,0.8600044250488423,-1.9299964904785014,-2.727495193481431,-0.09499549865721235,2.6200027465820455,4,-0.015935021227999724,1.5968571748126756,68.20999908447266,-1.2847189844445288,68.91000366210939,-1.1290354336764516,67.70999908447266,-0.015935021227999724
6932,2006-10-30,65.31999969482422,65.95999908447266,65.15000152587889,65.51999664306639,2920900.0,-0.0180396423451602,-2.0000282573680033,0.22726799833539793,52.660295308496,64.12282817898168,1.1236625057852336,-0.7460123745210581,-0.4720016249204093,0.021866030775910872,14.039691170118546,1.3699951171875,2.2385686633229795,0.21550006866455362,-3.912720811053177,4.343720948382277,-1.8486103711943116,2.279610508523419,4.680000305175781,3.505117988230561,-57.543603337275556,2.064110439858863,10,2.0900001525878906,-0.7299995422363281,-1.5274982452392578,1.105001449584961,3.8000030517578125,0,0.011022676424785383,-1.8928610354223434,66.51999664306639,1.5968571748126756,68.20999908447266,-1.2847189844445288,68.91000366210939,0.011022676424785383
6933,2006-10-31,65.31999969482422,65.66000366210939,64.01999664306639,65.19999694824219,5162200.0,0.0,3.099962807198163,-0.6000228885328877,57.142857142857146,64.03356786073375,1.2434509899918567,-0.4069494417606876,-0.5790916894418245,0.08739365975003466,13.467461440390476,1.6400070190429972,2.1737238376152277,-0.01299991607666584,-3.5963242965804625,3.5703244644271237,-1.8046621063285642,1.7786622741752325,4.583000335693356,21.73916926401919,-41.18609817293207,1.7916621902518963,10,1.6899986267089844,-0.3249988555908203,-2.1624984741210938,0.470001220703125,3.519996643066392,1,0.06062460353603538,-2.0000282573680033,65.31999969482422,-1.8928610354223434,66.51999664306639,1.5968571748126756,68.20999908447266,0.06062460353603538
6934,2006-11-01,63.97999954223633,65.40000152587889,63.02999877929688,65.37000274658203,5085100.0,-0.02051439312382708,2.268967585613635,-11.583094920211074,49.575675725986045,62.45425793456408,2.690842653842111,1.1636162544683657,0.6221771987216869,1.5071906369513783,12.965527567202498,2.37000274658201,1.9969091987171481,-1.4614999771118136,-4.71159026497601,1.788590310752376,-3.086545121043912,0.16354516682028475,5.687680352783204,13.629850739733618,-47.68817139190366,1.6250451439320952,11,2.5349998474121094,1.0150012969970703,-0.8549995422363281,1.8100013732910156,5.100002288818359,2,0.09299782440622817,3.099962807198163,65.31999969482422,-2.0000282573680033,65.31999969482422,-1.8928610354223434,66.51999664306639,0.09299782440622817
6935,2006-11-02,64.15000152587889,64.75,63.18999862670898,63.52000045776367,3964000.0,0.0026571113607203323,-1.4185979116827003,-0.45323713365953844,48.33333701903031,60.72694658445113,2.2950203418219104,1.0722151637660744,0.36736341790057736,1.46125675745283,13.432892650961364,1.5600013732910227,1.9687659890916365,-1.3064981460571374,-4.52830718594538,1.9153108938310979,-2.9174026660012515,0.30440637388698377,5.11941750219728,22.444954430019436,-36.55069687905805,1.6109045199441183,11,2.3649978637695455,0.8449993133545064,-1.2275009155273295,1.6399993896484517,4.4000015258789205,3,0.08417773027956188,2.268967585613635,63.97999954223633,3.099962807198163,65.31999969482422,-2.0000282573680033,65.31999969482422,0.08417773027956188
6936,2006-11-03,65.65000152587889,66.37000274658203,64.94999694824219,65.15000152587889,3216600.0,0.023382696248181345,-2.155536340979704,0.7936494480808651,48.519870570270776,58.37264367403027,0.8376449637743519,-0.28155225406838724,-1.231425712138531,0.06592729623254456,14.032566104849606,2.220001220703139,2.006701812170931,0.09150180816648401,-3.011130624951875,3.194134241284843,-1.4598144083926883,1.6428180247256563,3.245052287270525,78.44310282995332,22.336360830714668,1.5513162165591787,11,0.8649978637695455,-0.6550006866454936,-2.702501296997056,0.1399993896484517,2.9599990844726705,4,0.04889564371460531,-1.4185979116827003,64.15000152587889,2.268967585613635,63.97999954223633,3.099962807198163,65.31999969482422,0.04889564371460531
6937,2006-11-06,65.91000366210939,66.05999755859375,64.63999938964844,65.5,4370700.0,0.003960428487240764,3.0000429830217064,0.8200073242187784,51.934538254516234,56.21239055770063,0.6490314347735193,-0.35000054938761593,-1.5847192594490451,-0.12738633787047604,15.025085811746743,1.4199981689453125,1.7729067735057242,0.21850376129151527,-2.6894041925675936,3.126411715150624,-1.2354502156380391,1.6724577382210697,2.633146849008881,86.22758868018524,30.43720676557215,1.4539539769295533,11,0.6049957275390483,-0.9150028228759908,-2.9625034332275533,-0.12000274658204546,3.0999984741210795,0,0.04900615305830924,-2.155536340979704,65.65000152587889,-1.4185979116827003,64.15000152587889,2.268967585613635,63.97999954223633,0.04900615305830924
6938,2006-11-07,64.90000152587889,66.01000213623047,64.48999786376953,65.75,3380800.0,-0.015323958126422177,1.218979890738379,-2.0731484927427988,49.29379664985785,53.964853926271964,1.3617165525095203,0.7255543310723453,-0.6491079449889838,0.9500160501549573,15.93024723945813,1.5200042724609375,1.5910138044322082,-0.8094984054565515,-3.6917380651652536,2.0727412542521506,-2.2506182353108954,0.6316214243977925,3.312359881330096,55.988039681940904,0.17910242975119672,1.44111982985435,11,1.6149978637695455,0.0949993133545064,-1.952501296997056,0.8899993896484517,4.949996948242216,1,0.06502312976095093,3.0000429830217064,65.91000366210939,-2.155536340979704,65.65000152587889,-1.4185979116827003,64.15000152587889,0.06502312976095093
6939,2006-11-08,65.23999786376953,66.01000213623047,64.55999755859375,64.56999969482422,3156700.0,0.005238772417517801,-3.2028969482529854,-0.788234554936214,42.4218201752374,51.21854661066489,0.49884138267489675,0.5599715863227459,-1.0485053255407166,0.7174444172926542,16.884324715469205,1.4500045776367188,1.3387414728344424,-0.5620019912719698,-3.242493918898546,2.1184899363546066,-1.902247955085258,0.7782439725413184,2.6614217857647304,64.46530129471626,13.126916680273752,1.340245963813289,11,0.2849998474121094,-0.2449970245361328,-2.744997024536133,0.5500030517578125,3.5999984741210795,2,0.05518084904966414,1.218979890738379,64.90000152587889,3.0000429830217064,65.91000366210939,-2.155536340979704,65.65000152587889,0.05518084904966414
6940,2006-11-09,66.51000213623047,67.30000305175781,65.84999847412111,66.34999847412111,3937700.0,0.01946665104301326,-1.5000000000000369,0.23881208863784348,52.27091180554372,50.23923362797727,-1.159612683795288,-0.548337363139126,-2.3453575454888806,-0.4380965862505093,17.938899529053458,2.0600051879882812,0.9156493613613463,0.5875020980834904,-1.9853512544082292,3.16035545057521,-0.6989245781623765,1.8739287743293573,1.0991322610895509,71.88614032086839,19.227537479109984,1.28642667624586,11,-1.345001220703125,-0.2350025177001953,-4.135002136230469,-0.720001220703125,0.05999755859375,3,0.03864080006432968,-3.2028969482529854,65.23999786376953,1.218979890738379,64.90000152587889,3.0000429830217064,65.91000366210939,0.03864080006432968
6941,2006-11-10,65.19000244140625,66.05000305175781,64.76000213623047,65.86000061035156,2677200.0,-0.019846634377194916,1.4571374594916657,-4.187392714095355,47.467452276311874,49.662251068845706,-0.05376691081157503,0.8615127551318267,-1.049399803183448,0.9631875882447218,18.48819883420208,1.75,0.3877809720096792,-0.7614976882934599,-3.28465594933931,1.7616605727523904,-2.023076818816378,0.5000814422294582,2.144383818832381,24.91114894125377,-27.549233262759145,1.2615791305229247,11,-0.02500152587890625,1.0849971771240234,-2.81500244140625,0.5999984741210938,2.659996032714858,4,0.05154165492433571,-1.5000000000000369,66.51000213623047,-3.2028969482529854,65.23999786376953,1.218979890738379,64.90000152587889,0.05154165492433571
6942,2006-11-13,64.55999755859375,65.37999725341797,63.88000106811523,64.26999664306639,3338200.0,-0.009664133444062362,-1.8037519786660343,-0.43283837026579813,37.52970505762216,47.48301194826404,0.510811707694188,1.4475986557147564,-0.4883269361056364,1.6694033280851954,18.354714274301504,1.4999961853027415,-0.11672169411737343,-1.316502571105957,-3.914155919486163,1.2811507772742559,-2.615329245296067,-0.017675896915847034,2.7400054931640625,19.882926785740345,-26.843045046116224,1.2988266741901062,11,0.6050033569335938,1.9450016021728516,-2.0099973678588867,1.2300033569335938,2.459999084472642,0,0.06273239164983058,1.4571374594916657,65.19000244140625,-1.5000000000000369,66.51000213623047,-3.2028969482529854,65.23999786376953,0.06273239164983058
6943,2006-11-14,64.75,65.15000152587889,64.34999847412111,64.80999755859375,2702400.0,0.002943036688218603,1.1621543600635154,-0.20688747994000722,32.09983986175196,45.541252407793586,0.2586518960428634,1.2724287489512847,-0.7496985200348973,1.523001267503318,18.21401604291708,0.8000030517577841,-0.43990386724543384,-1.0945001602172795,-3.7328370954603685,1.5438367750258095,-2.413668627838831,0.22466830740427213,2.2938027954101585,25.438550505112627,-15.103890735980425,1.3191684676215463,11,0.49500083923339844,1.7549991607666016,-1.9975004196166992,1.0400009155273438,2.339996337890611,1,0.0657915387834822,-1.8037519786660343,64.55999755859375,1.4571374594916657,65.19000244140625,-1.5000000000000369,66.51000213623047,0.0657915387834822
6944,2006-11-15,65.65000152587889,66.33999633789061,65.18000030517578,65.48999786376953,4733100.0,0.013899637465311088,-1.9743534567079726,-2.6668362156660907,39.170920812535925,44.523206162627545,-0.42415182692886333,0.43821213752543997,-1.6833908390860373,0.6567880733415876,18.28818078598495,1.5899963378906108,-0.5105748888520054,-0.22199878692627806,-2.8390411216676057,2.3950435478150567,-1.530519954296949,1.0865223804443929,1.1529730285644746,51.754369331636106,13.60024437734456,1.3085211673706665,11,-0.0599994659423686,0.8649978637695455,-2.8450002670287944,0.1399993896484517,1.0299987792968892,2,0.06397558035983586,1.1621543600635154,64.75,-1.8037519786660343,64.55999755859375,1.4571374594916657,65.19000244140625,0.06397558035983586
6945,2006-11-16,64.05000305175781,66.33999633789061,63.93000030517578,66.01000213623047,4790300.0,-0.02437164412692916,-1.1909009255823342,-12.249713904254378,39.47147792876124,43.51782920245982,1.2965122595911964,1.8926724323836197,-0.12379714181668078,2.2903959115397328,17.509334735715754,2.4099960327148295,-0.6983240417451668,-1.6679975509643583,-4.3353488792830035,0.999353777354294,-3.001673215123688,-0.3343218868050286,2.5265929561767706,6.910663029775163,-30.92705276762419,1.333675664159325,11,1.539999008178711,2.464996337890625,-1.2825021743774414,1.7399978637695312,2.2399978637695312,3,0.07478521558011608,-1.9743534567079726,65.65000152587889,1.1621543600635154,64.75,-1.8037519786660343,64.55999755859375,0.07478521558011608
6946,2006-11-17,65.48999786376953,65.94000244140625,63.599998474121094,63.79999923706055,3686800.0,0.02248235352694805,-1.239238082722343,-0.8622446000599453,50.710100431312235,43.38178055543716,-0.18837562253980877,0.43978376683844544,-1.5725004116535501,0.8607909355552295,16.688164622999135,2.3400039672851562,-0.6241861704397422,-0.20550251007080078,-2.8725608143628136,2.461555794221212,-1.5390316622168143,1.1280266420752127,0.8738023104467914,68.97813369271373,25.690594984788824,1.3335291521460073,11,-0.039997100830078125,1.0250015258789062,-2.962496757507317,0.3000030517578125,0.7600021362304688,4,0.016491095835753145,-1.1909009255823342,64.05000305175781,-1.9743534567079726,65.65000152587889,1.1621543600635154,64.75,0.016491095835753145
6947,2006-11-20,64.77999877929689,65.75,64.56999969482422,64.87999725341797,3106800.0,-0.01084133619838501,-3.5384920110920377,-0.05917074282824204,47.870660182888805,43.22365428132948,0.38495795592471893,1.1197718825769272,-0.8129069761204235,1.5629459730656237,16.035226120147307,1.1800003051757812,-0.5482447618885686,-0.8600015640258647,-3.556057483622183,1.8360543555704538,-2.208029523824024,0.48802639577229456,1.5599975585937216,43.06573814449713,-2.8257651851113152,1.348027959798161,11,0.6700019836425639,1.7350006103515483,-2.249999046325698,1.0100021362304545,1.9500045776367188,0,0.04739116629630691,-1.239238082722343,65.48999786376953,-1.1909009255823342,64.05000305175781,-1.9743534567079726,65.65000152587889,0.04739116629630691
6948,2006-11-21,65.69999694824219,66.06999969482422,64.94000244140625,65.33999633789061,2861200.0,0.0142018861729174,1.054529060896102,-3.6000610360882406,57.01466790836143,44.84508180723215,-0.45776597949773645,0.04370947471392128,-1.6861048959086844,0.608758859244162,14.40456313613142,1.2900009155273295,-0.561890577800682,0.16049671173095703,-2.354431668641439,2.675425092103346,-1.096967478455241,1.417960901917155,0.44139953613280625,76.64233983131825,25.568246115082523,1.257464190186196,11,-0.24999618530273438,0.81500244140625,-2.6974973678588867,0.09000396728515625,0.8100051879882812,1,0.02009132048916351,-3.5384920110920377,64.77999877929689,-1.239238082722343,65.48999786376953,-1.1909009255823342,64.05000305175781,0.02009132048916351
6949,2006-11-22,65.05999755859375,65.73999786376953,64.26000213623047,65.69999694824219,2504800.0,-0.00974123925991388,3.1110922731318613,-1.7777730682828952,53.574217567740135,44.9898935585873,0.17211495315390835,0.4010492158690653,-1.0499432266212665,1.2013993759675543,12.239505122979613,1.4799957275390625,-0.6737993059526417,-0.2870023727416964,-2.242917004864296,1.6689122593809032,-1.2649596888030032,0.6909549433196105,1.0100021362304688,53.28467966263598,-1.3525286229380242,0.9779573160613008,11,-0.09000015258789062,1.4550018310546875,-1.4174985885620117,0.7300033569335938,-0.5099945068359375,2,0.031201949822832642,1.054529060896102,65.69999694824219,-3.5384920110920377,64.77999877929689,-1.239238082722343,65.48999786376953,0.031201949822832642
6950,2006-11-24,65.16999816894531,66.37000274658203,64.98999786376953,65.11000061035156,1115100.0,0.001690756447577435,-8.199938965464625,-0.09374627470614882,47.88358382272905,45.0361303970781,-0.16534210812461936,0.054411661715619175,-1.1287325505748953,1.0457954347505165,9.66921382949129,1.3800048828125,-0.6664766297313349,-0.025001716613772373,-1.4424935655404028,1.3924901323128651,-0.7337476410770876,0.6837442078495428,-2.1399993896484304,56.67860192249429,4.843958227120034,0.7087459244633176,11,-0.18499755859375,1.345001220703125,-1.5274991989135742,0.6200027465820312,-1.4699974060058594,4,0.023170203754125707,3.1110922731318613,65.05999755859375,1.054529060896102,65.69999694824219,-3.5384920110920377,64.77999877929689,0.023170203754125707
6951,2006-11-27,65.45999908447266,66.58000183105469,65.44000244140625,66.25,3376500.0,0.004449914434178082,-1.7470056715292905,-13.167217700915565,48.02108852712454,46.20183967146726,-0.46155364357161943,-0.3363164509261054,-1.3680346472451106,0.7109355605416283,7.8638109123079865,1.410003662109375,-0.5697977077338408,0.31799907684326456,-0.963654735535826,1.5996528892223623,-0.32282782934628074,0.9588259830328099,-2.36320022583007,51.72401319359262,4.064702078766473,0.6408269061895477,11,-0.3699989318847656,1.0550003051757812,-1.2824983596801758,0.3300018310546875,-0.20999908447265625,0,0.012679527080096786,-8.199938965464625,65.16999816894531,3.1110922731318613,65.05999755859375,1.054529060896102,65.69999694824219,0.012679527080096786
6952,2006-11-28,66.04000091552734,66.5,65.63999938964844,65.70999908447266,3533000.0,0.008860400842753302,-2.6595675605480165,-0.4177233526804253,55.21023370768974,48.76966120990478,-0.9046754592919513,-0.9060663838207859,-1.9063164214028774,0.10368178373751391,6.820232443832435,1.0400009155273438,-0.7108381788374345,0.8620008468627987,-0.479743893492369,2.2037455872179663,0.19112847668522193,1.5328732170403754,-2.8038739379882713,76.72409540690659,28.874156022503215,0.6708723701775837,11,-0.9500007629394531,0.47499847412109375,-1.8525018692016602,-0.25,-0.37000274658203125,1,0.0031798770678588273,-1.7470056715292905,65.45999908447266,-8.199938965464625,65.16999816894531,3.1110922731318613,65.05999755859375,0.0031798770678588273
6953,2006-11-29,69.27999877929689,69.48000335693361,66.36000061035156,66.5,6614300.0,0.0490611420177578,-1.0392191084073095,8.42419198224446,64.5953748462684,51.594600546986165,-3.8381383640319484,-4.041383522746415,-5.0251428182732525,-3.142768872324268,6.975165279056647,3.440002441406264,-0.5958005377086266,3.9039987564087113,1.629495923744713,6.178501589072717,2.766747340076705,5.0412501727407175,-5.910116807617193,96.16849557729073,48.33747765308401,1.137251416332001,11,-2.7399978637695455,-2.7649993896484517,-5.069999694824233,-4.154998779296889,-4.75,2,-0.036807093927451184,-2.6595675605480165,66.04000091552734,-1.7470056715292905,65.45999908447266,-8.199938965464625,65.16999816894531,-0.036807093927451184
6954,2006-11-30,69.93000030517578,70.05999755859375,68.86000061035156,69.0,5110800.0,0.00938223928019366,1.0168103862798525,0.3345326307700735,62.93493893022285,54.20165176937079,-4.265766446666191,-4.450974216158556,-5.500400365282303,-3.8135518075552284,7.788364779243406,1.1999969482421875,-0.24396110125489656,4.256500244140625,1.2973591642723648,7.215641324008885,2.776929704206495,5.736070784074755,-6.193511050380849,97.43595145477664,50.472920705765276,1.4795705399341308,11,-3.1000022888183594,-3.3850021362304688,-5.234999656677246,-5.415000915527344,-6.409999847412109,3,-0.04890602250851395,-1.0392191084073095,69.27999877929689,-2.6595675605480165,66.04000091552734,-1.7470056715292905,65.45999908447266,-0.04890602250851395
6955,2006-12-01,69.55000305175781,69.68000030517578,68.12999725341797,69.0,2677900.0,-0.0054339661341291645,2.8271795644638686,0.5914009368565264,67.75244724658363,56.0952458599565,-3.3788729866793545,-3.8426966742648574,-4.975163622079293,-3.4554792048177916,8.46709618618124,1.8000030517578125,0.17866728089498451,3.6065029144287166,0.2711523056459555,6.941853523211485,1.938827610037336,5.274178218820097,-5.307633132658978,88.96114619388591,37.58902972245549,1.6676753043913828,12,-2.390003204345703,-3.0050048828125,-4.022502899169922,-5.3000030517578125,-6.390003204345703,4,-0.07189072294186805,1.0168103862798525,69.93000030517578,-1.0392191084073095,69.27999877929689,-2.6595675605480165,66.04000091552734,-0.07189072294186805
6956,2006-12-04,68.86000061035156,69.5,68.31999969482422,69.48999786376953,2250100.0,-0.009920954868869902,2.63076164653685,-1.1454431960049938,67.42303212260461,58.26773163103604,-2.4144713759252596,-3.056591782430985,-4.109483268894934,-2.7719968033021303,8.381266756533744,1.2300033569335938,0.44449955513940154,2.756000518798828,-0.8201281249711201,6.332129162568776,0.967936196913854,4.544064840683802,-4.152220480093135,72.85073653031564,16.77273037569499,1.7880643218849739,12,-1.7000007629394531,-2.31500244140625,-2.8824996948242188,-4.270000457763672,-4.569999694824219,0,-0.07493464713441234,2.8271795644638686,69.55000305175781,1.0168103862798525,69.93000030517578,-1.0392191084073095,69.27999877929689,-0.07493464713441234
6957,2006-12-05,69.13999938964844,69.73999786376953,68.44000244140625,69.23000335693361,2476900.0,0.004066203555257886,1.3423489061028668,0.14286406297307735,67.65889773290851,59.4504238337635,-2.2472907480373436,-3.2487660767797024,-4.201125715501831,-3.0604664281902814,8.51778613506653,1.2999954223632812,0.8607665325629057,2.874499511718753,-0.9479912680894955,6.696990291526994,0.9632541218146287,4.785744901622877,-4.004041865123185,75.13516411459771,14.55434189813171,1.9112453899041215,12,-1.9799995422363281,-2.595001220703125,-3.154998779296875,-4.549999237060547,-4.099998474121094,1,-0.05626264715054141,2.63076164653685,68.86000061035156,2.8271795644638686,69.55000305175781,1.0168103862798525,69.93000030517578,-0.05626264715054141
6958,2006-12-06,69.12000274658203,70.29000091552734,68.83000183105469,68.90000152587889,2594500.0,-0.0002892196014309123,-7.111092273131861,-2.4443502585400787,65.02166618226028,60.722362568710174,-1.8898908386254334,-3.052932888851842,-4.051985450696392,-3.0261501747739885,8.847133793593857,1.4599990844726562,1.0352561697850575,2.643502807617182,-1.3247262878151247,6.611731903049488,0.6593882599010215,4.627617355333342,-3.5901220193313037,45.8335099393888,-15.208482024247772,1.9841145477161533,12,-1.4800033569335938,-2.460002899169922,-3.1200027465820312,-4.530002593994141,-3.1100006103515625,2,-0.049913258688452866,1.3423489061028668,69.13999938964844,2.63076164653685,68.86000061035156,2.8271795644638686,69.55000305175781,-0.049913258688452866
6959,2006-12-07,68.83999633789061,69.55999755859375,68.47000122070311,69.51000213623047,2077100.0,-0.004051018483289481,1.8311716621253775,-3.0454640033290397,73.4115116648494,63.558798995612435,-1.1368563748412868,-2.6239251224787523,-3.673730182017536,-2.719734951776772,9.09644084702759,1.0899963378906392,1.3262437085694216,2.1834964752197124,-1.8741585028707703,6.241151453310195,0.154668986174471,4.212323964264954,-2.834103591812223,32.87027225589445,-33.57237128624975,2.028827489045243,12,-0.9749946594238139,-2.1799964904785014,-2.83749675750731,-4.24999618530272,-3.1899948120117188,3,-0.06260891615157493,-7.111092273131861,69.12000274658203,1.3423489061028668,69.13999938964844,2.63076164653685,68.86000061035156,-0.06260891615157493
6960,2006-12-08,69.08000183105469,69.98999786376953,68.83999633789061,69.5,2271400.0,0.0034864251297463955,-1.5555329501720343,0.6268575137498587,69.87819169114746,65.98736601383722,-0.8536735877696628,-2.805352547982764,-3.803257544639706,-2.9292728062297186,8.78678725317266,1.1500015258789205,1.4399523921728274,2.295001983642578,-1.9034522158818277,6.493456183166977,0.19577488388037523,4.394229083404781,-2.64569826803141,38.5787647359534,-26.405376976687705,2.0992270997622007,12,-1.1150016784667969,-2.3400020599365234,-3.3250017166137695,-4.490001678466797,-1.1699981689452983,4,-0.08048641033462645,1.8311716621253775,68.83999633789061,-7.111092273131861,69.12000274658203,1.3423489061028668,69.13999938964844,-0.08048641033462645
6961,2006-12-11,68.55000305175781,69.25,68.16999816894531,68.51000213623047,2376300.0,-0.007672246167466312,-1.9999682112468609,-0.09524069028156222,71.29944447701172,67.77505609931742,0.1796268130423897,-2.1193863778543403,-3.1682733186549967,-2.350342654744537,8.97639822035563,1.0800018310546875,1.6635999259802077,1.5970031738281278,-2.601619991279577,5.79562633893584,-0.5023084087257246,3.6963147563819803,-1.7301297534841353,17.924735400704638,-47.773431040445246,2.099311582553855,12,-0.22500228881835938,-1.6050033569335938,-2.7950029373168945,-3.960002899169922,-0.6399993896484233,0,-0.07862878139153473,-1.5555329501720343,69.08000183105469,1.8311716621253775,68.83999633789061,-7.111092273131861,69.12000274658203,-0.07862878139153473
6962,2006-12-12,68.61000061035156,69.91999816894531,68.05000305175781,69.91999816894531,2419400.0,0.0008752378690406459,1.8549596980850767,-32.74918939538432,68.21027322571337,68.1767114748113,0.5839277071269606,-1.960949687541273,-3.0814158261890867,-2.3422010128340958,9.82096718676084,1.8699951171875,1.9985543834835653,1.45450057983399,-2.64772316584569,5.556724325513677,-0.59661129300585,3.50561245267383,-1.4431145503525187,24.999914850426258,-37.68987113118407,2.051111872839843,12,0.5600013732910156,-1.6650009155273438,-2.8550004959106445,-4.020000457763672,1.6800003051757812,1,-0.06296457741427908,-1.9999682112468609,68.55000305175781,-1.5555329501720343,69.08000183105469,1.8311716621253775,68.83999633789061,-0.06296457741427908
6963,2006-12-13,69.01000213623047,69.52999877929689,68.40000152587889,68.56999969482422,2759700.0,0.005830076116025484,-1.8974333894126987,-0.33588035223407725,75.48387541358652,69.5710377507406,0.1582401466075396,-2.1348960189549473,-3.2869113390315903,-2.706492614973129,10.711177709565064,1.1299972534179972,2.355440637353439,1.6415019989013615,-2.3763399234409803,5.659343921243696,-0.3674189622698094,3.6504229600725324,-1.5308045906785992,49.48462122314466,-13.80021115495287,2.0089209611711683,12,0.15999984741210938,-2.06500244140625,-3.255002021789551,-4.420001983642578,1.4399948120117188,2,-0.05752791041603034,1.8549596980850767,68.61000061035156,-1.9999682112468609,68.55000305175781,-1.5555329501720343,69.08000183105469,-0.05752791041603034
6964,2006-12-14,69.84999847412111,70.5,68.93000030517578,69.98999786376953,3335100.0,0.012172095520768478,1.7068874799400173,-0.31817866555691043,77.59433049840254,70.66458033427604,-0.7758911110807389,-2.7869966332792444,-3.9528027810505506,-3.5384242445846468,11.186643333381102,1.5699996948242188,2.6257781871359924,2.271498489379894,-1.8067390798109244,6.349736058570706,0.232379704784492,4.310617273975296,-2.089720591571691,73.46929242727211,8.962626367157071,2.0391187845954057,12,-0.5749969482422017,-2.799999237060561,-4.09499835968019,-5.259998321533217,-0.3300018310547159,3,-0.05497489508626585,-1.8974333894126987,69.01000213623047,1.8549596980850767,68.61000061035156,-1.9999682112468609,68.55000305175781,-0.05497489508626585
6965,2006-12-15,68.83999633789061,69.91000366210939,67.80000305175781,69.91000366210939,3489700.0,-0.014459587090824289,2.9438993782441747,7.6429427792925315,68.36954115019677,70.7697480040085,0.13723704763967248,-1.4753843588163562,-2.8426076617985956,-2.552015463499245,12.112464618808355,2.1100006103515767,2.4622366874089607,1.021996688842762,-2.733588165603166,4.77758154328869,-0.8557957383801948,2.899789116065719,1.6600036621093892,38.51831339327543,-26.46492696329569,1.8777924272229634,12,0.31000518798829546,-1.789997100830064,-3.5799970626830913,-4.24999618530272,0.980003356933608,4,-0.0463392646965598,1.7068874799400173,69.84999847412111,-1.8974333894126987,69.01000213623047,1.8549596980850767,68.61000061035156,-0.0463392646965598
6966,2006-12-18,66.56999969482422,68.63999938964844,66.48999786376953,68.26000213623047,3116400.0,-0.032974967516332554,-1.324318305537685,1.5794307227197115,52.433419692386146,69.07802822172825,2.288942966394316,0.9272104345613741,-0.48899280056987493,-0.31601782247925314,12.880656031172915,2.3499984741210795,2.2188413195033974,-1.3020000457763672,-4.9460456567541655,2.342045565201431,-3.1240228512652664,0.520022759712532,3.9300003051757812,1.9950570682212103,-58.96241677692637,1.822022805488899,12,1.9249992370605469,0.4799995422363281,-0.8499994277954102,-1.9799995422363281,3.5699996948242188,0,0.020129247009585738,2.9438993782441747,68.83999633789061,1.7068874799400173,69.84999847412111,-1.8974333894126987,69.01000213623047,0.020129247009585738
6967,2006-12-19,67.84999847412111,68.16000366210939,65.33999633789061,66.56999969482422,3031600.0,0.019227862177629174,1.9684144588375927,-0.7573946332478686,41.99327963994048,66.51931860591493,0.9015183613092006,-0.11699754552024899,-1.6571699662655988,-1.6372880961624503,13.633689398858397,2.8200073242187784,1.9569941299609184,-0.1755012512206946,-3.517241868432123,3.1662393659907337,-1.8463715598264088,1.4953690573850196,2.4896014404296665,48.64341772975445,-7.5354061061008935,1.6708703086057177,12,0.06999969482420454,-0.7999992370605611,-2.1299982070922994,-3.2599983215332173,4.880004882812486,1,0.000884380093408188,-1.324318305537685,66.56999969482422,2.9438993782441747,68.83999633789061,1.7068874799400173,69.84999847412111,0.000884380093408188
6968,2006-12-20,67.01999664306639,68.16999816894531,66.80000305175781,67.84999847412111,2603300.0,-0.012232893879449258,-1.1574912891986062,-0.6484395489116331,34.0285210365257,62.14343075832342,1.5671055480796525,0.8611156526477401,-0.7642726436989591,-0.8705687308995067,14.30800734496231,1.3699951171875,1.7145235368091392,-1.0715030670166215,-4.268880199271763,2.12587406523852,-2.670191633144185,0.5271854991109421,3.0196270568847723,32.55812234228151,-17.64178665211712,1.5986885661275694,12,0.9000015258789205,0.030002593994154836,-1.1849966049194194,-2.4299964904785014,5.950004577636733,2,0.04879147174351961,1.9684144588375927,67.84999847412111,-1.324318305537685,66.56999969482422,2.9438993782441747,68.83999633789061,0.04879147174351961
6969,2006-12-21,67.08999633789061,67.87000274658203,66.30999755859375,67.16999816894531,2138000.0,0.0010444598378156478,1.1080994700703137,0.09638753561909645,36.02269397295389,58.38170878963524,1.366460826004527,1.0023891264987554,-0.7321930172001743,-0.9925899362251158,15.016754584986769,1.5600051879882812,1.4306949828117865,-1.103003311157238,-4.010969011950564,1.8049623896360885,-2.556986161553894,0.35097953923941816,2.667649720336925,38.29315525876437,-6.7144015521527365,1.4539828503966625,12,0.8300018310547017,-0.039997100830063914,-1.2149963378906108,-2.49999618530272,4.480003356933608,3,0.05008199126184687,-1.1574912891986062,67.01999664306639,1.9684144588375927,67.84999847412111,-1.324318305537685,66.56999969482422,0.05008199126184687
6970,2006-12-22,66.68000030517578,67.30999755859375,66.30000305175781,67.0,1520200.0,-0.006111135118415212,1.1489363429025947,3.9999046347503864,37.20656593832201,54.59361117422527,1.5647667579306415,1.6140649839646954,-0.24566609287479935,-0.6407210346064147,15.894182895088656,1.0099945068359375,1.1767440501724167,-1.5884994506835994,-4.232415214887908,1.055416313520709,-2.9104573327857537,-0.2665415685814452,2.8125867698315403,40.60614327527318,-0.8431098580044605,1.3219578821021545,12,1.2399978637695312,0.3699989318847656,-0.6274995803833008,-2.0900001525878906,4.029998779296875,4,0.04259142658807358,1.1080994700703137,67.08999633789061,-1.1574912891986062,67.01999664306639,1.9684144588375927,67.84999847412111,0.04259142658807358
6971,2006-12-26,66.29000091552734,67.27999877929689,65.66999816894531,66.68000030517578,1561800.0,-0.00584882105374207,1.0251626648240733,1.2187492549412298,33.4878367256009,50.73556267421278,1.7885573624720053,2.181269076233619,0.2014688539728411,-0.306597238876094,16.824125188948862,1.6100006103515767,0.8322221578274167,-2.0199989318847713,-4.499227024277786,0.4592291605082437,-3.259612978081279,-0.7803848856882638,2.9534307152529777,33.56904462788562,-3.4696632488452366,1.2396140461965088,12,1.6299972534179688,0.7599983215332031,-0.23750019073486328,-1.7000007629394531,3.3300018310546875,1,0.05325084825078097,1.1489363429025947,66.68000030517578,1.1080994700703137,67.08999633789061,-1.1574912891986062,67.01999664306639,0.05325084825078097
6972,2006-12-27,66.25,66.37000274658203,65.58999633789061,66.05000305175781,2332100.0,-0.0006034230649403227,2.5454640033292364,-0.5128134903556477,33.41039167452408,46.06073114765027,1.6299988710290734,2.3587432490675724,0.25257363677320654,-0.31640590188112583,17.821168790879067,0.7800064086914205,0.5201179645504794,-2.070499801635748,-4.510720496004964,0.36972089273346853,-3.290610148820349,-0.8503894544511468,2.7592255132069425,25.58151913557288,-9.917376318315572,1.220110347184606,12,1.6699981689453125,1.1300010681152344,-0.2674999237060547,-1.6599998474121094,3.650001525878892,2,0.05871697191922176,1.0251626648240733,66.29000091552734,1.1489363429025947,66.68000030517578,1.1080994700703137,67.08999633789061,0.05871697191922176
6973,2006-12-28,66.73000335693361,66.86000061035156,66.19999694824219,66.25,1704500.0,0.007245333689563926,-1.2758375754705813,2.4000534065767094,38.07913364546354,41.670153719545944,0.8857076101173504,1.768581547580169,-0.1889198861461665,-0.8592618878968636,17.147377676805743,0.660003662109375,0.22699311507417974,-1.462996673583973,-3.957986716665303,1.031993369497357,-2.710491695124631,-0.21550165204331506,2.05906840575436,50.000167310814234,13.583471481275403,1.2474950215406633,12,0.894996643066392,0.6499977111816264,-0.7475032806396626,-2.1400032043457173,2.4699935913085795,3,0.08991457662464741,2.5454640033292364,66.25,1.0251626648240733,66.29000091552734,1.1489363429025947,66.68000030517578,0.08991457662464741
6974,2006-12-29,66.51000213623047,66.55000305175781,66.08999633789061,66.33000183105469,2190400.0,-0.003296886102738039,2.5384841104493594,0.37499801319239134,35.44733079020028,38.012130346213,0.6505148112293426,1.812137220974705,0.07717775115342818,-0.7176027369960138,16.21113602268863,0.6400070190429972,-0.041861544705597,-1.511997985839841,-3.9743086392426505,0.9503126675629687,-2.7431533125412386,-0.2808426591384432,2.0721251009696573,53.48867124430052,16.628939423241505,1.2311553267014015,12,0.4799957275390625,0.8699989318847656,-0.5275020599365234,-1.9200019836425781,3.6199951171875,4,0.09712823450585417,-1.2758375754705813,66.73000335693361,2.5454640033292364,66.25,1.0251626648240733,66.29000091552734,0.09712823450585417
6975,2007-01-03,64.55000305175781,68.23999786376953,64.19999694824219,68.23999786376953,5669900.0,-0.029469238032169165,1.1897054718756137,-20.49993642182003,30.50681217550904,35.57584062211554,2.165732650734796,3.5609124095138043,1.9960053593923135,1.1505843551344412,16.12502500964203,4.040000915527344,-0.479353539922883,-3.221997070312497,-6.023090692602693,-0.42090344802230106,-4.622543881457602,-1.821450259167392,3.837596331483738,8.663515450464656,-29.327668295544527,1.4005468111450983,1,1.6699943542480469,2.7999954223632812,1.192495346069336,0.039997100830078125,5.4499969482421875,2,0.10875284757829684,2.5384841104493594,66.51000213623047,-1.2758375754705813,66.73000335693361,2.5454640033292364,66.25,0.10875284757829684
6976,2007-01-04,63.70000076293945,64.55999755859375,63.47999954223633,64.55999755859375,5261800.0,-0.013168121589968163,1.5116326521559773,0.23306178991223084,27.78280458633678,33.996898949492916,2.867344527134577,4.2209287986265736,2.8324731633233853,1.922699066594305,16.16016036809948,1.0799980163574219,-1.0885415993637082,-3.8139993667602567,-7.101463589690283,-0.5265351438302304,-5.45773147822527,-2.1702672552952436,4.539997100830078,4.621876014281077,-33.566280829983846,1.6437321114650159,1,2.1599979400634766,3.289999008178711,2.049999237060547,0.8899993896484375,4.990001678466797,3,0.11004706809378262,1.1897054718756137,64.55000305175781,2.5384841104493594,66.51000213623047,-1.2758375754705813,66.73000335693361,0.11004706809378262
6977,2007-01-05,65.25,65.5,63.849998474121094,64.04000091552734,4628500.0,0.024332797778588544,-1.0754684388570332,-1.4069809220068932,34.59015132470097,34.05930231484572,1.0166632441648744,2.4923417475723966,1.2882835106105262,0.3148503479998084,15.820199053173948,1.7999992370605469,-1.5484868801313354,-2.069500160217288,-5.411748633210394,1.2727483127758177,-3.740624396713841,-0.39837592372073516,2.9899978637695312,37.18489667856756,0.40808275662116955,1.6711242364965528,1,0.6099987030029297,1.739999771118164,0.5524997711181641,-0.6599998474121094,4.339996337890611,4,0.06697322216983959,1.5116326521559773,63.70000076293945,1.1897054718756137,64.55000305175781,2.5384841104493594,66.51000213623047,0.06697322216983959
6978,2007-01-08,65.66999816894531,66.94999694824219,64.5,65.66000366210939,4618400.0,0.006436753547054641,-1.1030000196464942,0.008259929254639984,32.25806138230659,33.641009804773795,0.430277585123946,1.897933588598022,0.8204221159130327,-0.13974629034422037,14.843246649711256,2.4499969482421875,-1.6742455658341129,-1.477001762390131,-4.783912826676925,1.8299093018966701,-3.130457294533528,0.176453769753266,2.0939998626708984,46.00839073412913,13.29985220244425,1.653455532143399,1,0.1900005340576172,1.3200016021728516,0.13250160217285156,-1.0799980163574219,3.5900039672851562,0,0.06441302687494077,-1.0754684388570332,65.25,1.5116326521559773,63.70000076293945,1.1897054718756137,64.55000305175781,0.06441302687494077
6979,2007-01-09,64.52999877929689,65.37000274658203,63.97000122070313,63.97999954223633,5467600.0,-0.017359516087020688,-3.912321561226431,55.030152671835395,31.90596559917047,33.05205421153474,1.306327008448818,2.844312351285751,1.8596388983781083,0.9553211301407742,14.19891953712169,1.6999969482421804,-1.816415525601073,-2.401501274108867,-5.804225971454429,1.001223423236695,-4.102863622781641,-0.700138925436093,2.8055994033813363,22.05881527963133,-9.50525457846797,1.7013623486727807,1,1.3299999237060405,2.460000991821275,1.9975013732910014,0.060001373291001414,4.190002441406222,1,0.07236941356403026,-1.1030000196464942,65.66999816894531,-1.0754684388570332,65.25,1.5116326521559773,63.70000076293945,0.07236941356403026
6980,2007-01-10,63.52000045776367,64.48000335693361,63.15999984741211,64.41999816894531,3620400.0,-0.015651609183932824,1.5882216545930767,-1.6363617447755492,35.68075167819859,33.29571142849003,2.034935523328244,3.601039086943814,2.77760711729411,1.9191677160358154,13.454070012094618,1.3699989318847798,-1.846643808105199,-3.1334995269775447,-6.701622484119682,0.43462343016459926,-4.91756100554862,-1.3494380484064692,3.430037860870357,9.498704109106464,-24.73964234483706,1.7840614785710716,1,2.1799983978271484,3.309999465942383,3.1674976348876953,1.0999984741210938,5.280002593994141,2,0.10406166165016772,-3.912321561226431,64.52999877929689,-1.1030000196464942,65.66999816894531,-1.0754684388570332,65.25,0.10406166165016772
6981,2007-01-11,63.15999984741211,65.40000152587889,63.0099983215332,63.5099983215332,4202000.0,-0.005667515865194872,-6.3538387501906906,0.3888881824616728,25.89928649867626,32.461144186729165,2.128040098978474,3.727648272708194,3.0939790904925815,2.2370012526765066,12.982093070915548,2.390003204345689,-1.9352798121302754,-3.2239999771118164,-6.997309132810457,0.5493091785868245,-5.11065455496113,-1.337345399262503,3.3352338546752947,3.8071466538606393,-27.427244605606166,1.8866545778493196,1,2.464998245239258,3.594999313354492,3.6924991607666016,1.4599990844726562,5.229999542236328,3,0.10829639279785641,1.5882216545930767,63.52000045776367,-3.912321561226431,64.52999877929689,-1.1030000196464942,65.66999816894531,0.10829639279785641
6982,2007-01-12,64.29000091552734,64.5,63.31999969482422,63.33000183105469,3413500.0,0.017891087252140503,-1.4081556391153047,-2.742866485013624,36.39084715955258,32.273556799405725,0.7719542742445924,2.379402660331209,1.971265975312832,1.0588408563362464,12.128773436295761,1.3400001525878906,-1.9998098001527467,-1.8779989242553654,-5.609133265401681,1.8531354168909502,-3.743566094828523,-0.012431753682207614,1.7172998332824676,32.48738680559657,1.36176177107885,1.8655671705731594,1,1.3349971771240234,2.464998245239258,2.562498092651367,0.3299980163574219,4.8300018310546875,4,0.0684399045453461,-6.3538387501906906,63.15999984741211,1.5882216545930767,63.52000045776367,-3.912321561226431,64.52999877929689,0.0684399045453461
6983,2007-01-16,65.04000091552734,66.19999694824219,64.27999877929689,64.27999877929689,4715100.0,0.011665888774608169,-4.052612558349797,0.7916696469017328,40.429525688123796,32.827134010286116,-0.27153818580698896,1.3878880891314225,1.2374192555770236,0.25928475201574486,11.208762528304419,1.9199981689452983,-1.9861378605575482,-0.9294988632202177,-4.43989951589657,2.580901789456128,-2.684699189558387,0.8257014631179516,-2.0300025939941406,63.636472348216245,32.03704957200975,1.7552003263381737,1,0.5849971771240234,1.7149982452392578,1.8124980926513672,-0.4200019836425781,5.3600006103515625,1,0.06995687820288787,-1.4081556391153047,64.29000091552734,-6.3538387501906906,63.15999984741211,1.5882216545930767,63.52000045776367,0.06995687820288787
6984,2007-01-17,66.01000213623047,66.16000366210939,64.80999755859375,65.04000091552734,4030400.0,0.014913917697555679,1.1259867116819202,1.2763138081614454,47.02751590528453,34.662767758038946,-1.4750392507790764,0.12169282931776593,0.33837467890934647,-0.7620010454122905,9.738904859346201,1.3500061035156392,-1.9506348698520668,0.23250217437744425,-2.7671443749203064,3.232148723675195,-1.267321100271431,1.7323254490263196,-2.9362038421630885,94.04404721616667,60.95732810973914,1.4998232746488736,1,-1.0300045013427734,0.7449970245361328,1.1399974822998047,-1.2750015258789062,4.459999084472656,2,0.0492349628059805,-4.052612558349797,65.04000091552734,-1.4081556391153047,64.29000091552734,-6.3538387501906906,63.15999984741211,0.0492349628059805
6985,2007-01-18,65.65000152587889,66.62000274658203,64.87999725341797,66.5,4100400.0,-0.0054537282033200185,2.192659009302228,-0.8762859839547102,47.15302901747831,36.815014917054675,-1.0533675736802905,0.2429074414086898,0.7611311565045327,-0.4287549448242487,9.18439284532421,1.7400054931640625,-2.0156299704866854,0.03200130462644779,-2.598527787692234,2.6625303969451224,-1.283263241532893,1.3472658507857886,-2.5136792587280183,73.13019302767145,38.447809955115204,1.315264546159338,1,-0.6700038909911967,1.1049976348877095,1.612499237060561,-0.5100002288818217,5.1500015258789205,3,0.04676313211682159,1.1259867116819202,66.01000213623047,-4.052612558349797,65.04000091552734,-1.4081556391153047,64.29000091552734,0.04676313211682159
6986,2007-01-19,67.91000366210939,67.98999786376953,66.12000274658203,66.37999725341797,4131600.0,0.03442501269919407,1.2130187665623828,-1.8000107709292485,56.16642954716791,39.21237916399545,-2.965200987881218,-2.0148606150109742,-1.4569166818170487,-2.7173311533035474,9.764763358908269,2.339996337890639,-1.9896840877399313,2.22500324249269,-0.5706961594983824,5.020702644483755,0.8271535414971538,3.622852943488226,-4.6343341757812695,98.28706139132794,59.873591391177385,1.3978497009955333,1,-2.410005569458022,-1.1550045013427876,-0.5575037002563619,-2.770002365112319,1.0,4,0.013105571221534218,2.192659009302228,65.65000152587889,1.1259867116819202,66.01000213623047,-4.052612558349797,65.04000091552734,0.013105571221534218
6987,2007-01-22,67.91000366210939,68.61000061035156,67.37000274658203,68.5,3330600.0,0.0,2.061732348730314,-0.38561690626853073,54.54545454545453,41.688756182123,-2.8476610653835195,-2.1187648576655107,-1.4224793055229839,-2.7439599241018158,10.643093896102968,1.2399978637695312,-1.7201680209777521,2.222002983093276,-0.5835904813558557,5.0275964475424075,0.819206250868703,3.624799715317849,-4.351474473134786,83.83379556050505,44.94915400110996,1.4027967322245674,1,-2.1000041961670064,-1.1550045013427876,-0.2750034332275533,-2.770002365112319,0.549995422363267,0,0.007068115176775747,1.2130187665623828,67.91000366210939,2.192659009302228,65.65000152587889,1.1259867116819202,66.01000213623047,0.007068115176775747
6988,2007-01-23,70.29000091552734,70.7300033569336,68.26000213623047,68.26000213623047,4688800.0,0.035046342586871004,-1.4335002029495332,-3.4406972534010034,62.48348392233536,45.0862582180302,-5.032626900808012,-4.470421512778074,-3.7071130133476515,-5.120889866616906,11.88507392642362,2.8199996948242045,-1.2427001830438513,4.438500022888178,0.9970045921697306,7.879995453606618,2.7177523075289542,6.159247738247402,-6.327354012842584,92.56753360732112,53.23630815561782,1.7207477153592206,1,-3.4200000762939453,-3.4200000762939453,-2.2325000762939453,-5.149999618530273,-1.8099975585937358,1,-0.016645300237673744,2.061732348730314,67.91000366210939,1.2130187665623828,67.91000366210939,2.192659009302228,65.65000152587889,-0.016645300237673744
6989,2007-01-24,70.44999694824219,70.51000213623047,68.91000366210939,69.66999816894531,3212400.0,0.002276227495104477,2.555515996134448,0.38423608292367595,72.11392622247637,49.134388722949964,-4.765727239172378,-4.601720727542968,-3.7788809179782845,-5.270629901101643,12.900656244782924,1.5999984741210795,-0.9148214168456974,4.430496025085446,0.4487932394136891,8.41219881075721,2.4396446322495677,6.421347417921325,-5.81061440013255,95.21357065724882,49.854892296736296,1.990851392835882,1,-3.579996109008789,-3.579996109008789,-2.392496109008789,-5.309995651245117,-3.2399978637695312,2,-0.0007096582615896407,-1.4335002029495332,70.29000091552734,2.061732348730314,67.91000366210939,1.2130187665623828,67.91000366210939,-0.0007096582615896407
6990,2007-01-25,69.51999664306639,70.44000244140625,69.18000030517578,70.44000244140625,2732300.0,-0.013200856571492059,1.7391178153532305,-1.1794964591729122,71.6840474239269,54.22158438131114,-3.2353551866122103,-3.6343825575195012,-2.8105823941736645,-4.3262568239086505,13.9650549087418,1.2699966430664062,-0.5904808655551648,3.3584959030151254,-0.914312319128129,7.631304125158373,1.2220917919434982,5.4949000140867525,-4.271552014074359,73.75256933480263,22.280899387501826,2.136404111071625,1,-2.494995117187486,-2.6499958038329936,-1.3574962615966655,-4.274995803832994,-2.459999084472642,3,0.013665198842202297,2.555515996134448,70.44999694824219,-1.4335002029495332,70.29000091552734,2.061732348730314,67.91000366210939,0.013665198842202297
6991,2007-01-26,69.81999969482422,70.34999847412111,69.47000122070311,69.77999877929689,2159700.0,0.00431534905414499,-1.6666743731720846,-0.04347898197979928,68.7756794675847,57.819899082203605,-2.784061018008714,-3.853961968426063,-3.02545749331388,-4.6007357098227715,14.704604494575001,0.8799972534179972,-0.1356152381484037,3.4819990158081,-1.0940320323051083,8.0580300639213,1.1939834917514958,5.770014539864704,-4.023399193038031,72.91656259508358,18.826498291124985,2.2880155240566005,1,-2.3149986267089844,-2.9499988555908203,-1.7199993133544922,-4.57499885559082,-1.8199996948242188,4,0.014036140951261489,1.7391178153532305,69.51999664306639,2.555515996134448,70.44999694824219,-1.4335002029495332,70.29000091552734,0.014036140951261489
6992,2007-01-29,70.13999938964844,70.88999938964844,69.61000061035156,69.66999816894531,3313200.0,0.004583209627941898,-3.339005844928361,11.749761586881917,68.51698978343762,60.94072842612736,-2.44398241835097,-4.0765995716870265,-3.2345456094315637,-4.911453575210629,15.516157679534311,1.279998779296875,0.36806595124228636,3.6074987411498967,-1.2733150616093525,8.488312543909146,1.1670918397702792,6.047905642529514,-3.8500586023475023,71.48285995259907,15.69426907033737,2.440406901379624,1,-2.2900009155273438,-3.190000534057617,-2.3675003051757812,-3.614999771118164,-1.5100021362304688,0,-0.01753629509897847,-1.6666743731720846,69.81999969482422,1.7391178153532305,69.51999664306639,2.555515996134448,70.44999694824219,-0.01753629509897847
6993,2007-01-30,72.7300033569336,73.0199966430664,70.34999847412111,70.37999725341797,5016600.0,0.03692620458829654,-1.2157627483506748,5.0,80.32545113295323,64.64049900697944,-4.27835979890483,-6.528785283158442,-5.687380452850107,-7.4786174258833995,17.02227915155087,2.8799972534179688,1.122774739299544,5.897502708435056,0.2831196089317558,11.511885807938356,3.090311158683406,8.704694258186706,-5.888055537350965,92.94419023398703,31.530398524019944,2.80719154975165,1,-3.7800064086914062,-4.715005874633789,-5.245004653930664,-6.20500373840332,-4.5500030517578125,1,-0.058710354398105014,-3.339005844928361,70.13999938964844,-1.6666743731720846,69.81999969482422,1.7391178153532305,69.51999664306639,-0.058710354398105014
6994,2007-01-31,72.97000122070312,73.44000244140625,71.19999694824219,71.66999816894531,3404300.0,0.003299846730264955,1.0,0.5531913512109603,87.05881543363205,69.07447527544096,-3.8300245792451477,-6.5982999958204545,-5.813606444599145,-7.6799369671785485,18.583905348049278,2.2400054931640625,1.7438937984449012,5.814500617980954,-0.42973027086475213,12.05873150682666,2.692385173558094,8.936616062403814,-5.2631265658327635,88.96711302781146,20.119484858987207,3.1221154444228545,1,-3.1899986267089844,-4.745000839233398,-5.485002517700195,-6.215002059936523,-4.599998474121094,2,-0.06153210618962701,-1.2157627483506748,72.7300033569336,-3.339005844928361,70.13999938964844,-1.6666743731720846,69.81999969482422,-0.06153210618962701
6995,2007-02-01,71.56999969482422,72.73999786376953,70.54000091552734,72.69000244140625,6339700.0,-0.019185987425771045,2.6065713195795057,-0.8615385518269423,80.49309993701175,71.77743865209028,-1.6784691937933758,-4.896456197231728,-4.262174832639644,-6.242778211175249,18.918991539357364,2.4300003051757812,2.290867397920124,4.063499259948728,-2.350952502659382,10.477951022556837,0.8562733786446728,7.2707251412527825,-2.9458245941081174,52.8966707408007,-23.179366855423396,3.2072258813040566,2,-1.1649971008300781,-3.344999313354492,-4.085000991821289,-4.815000534057617,-3.6800003051757812,3,-0.060919388416133646,1.0,72.97000122070312,-1.2157627483506748,72.7300033569336,-3.339005844928361,70.13999938964844,-0.060919388416133646
6996,2007-02-02,70.70999908447266,71.0,69.73000335693361,70.27999877929689,6007200.0,-0.012016216487615194,1.5148395186692873,-0.38392790239847235,73.7425892757381,73.91045362212179,-0.42412143042764683,-3.6726558913936174,-3.3040376972334258,-5.342420135990608,18.684841955696122,1.8399963378906108,2.707065911395233,2.852998733520508,-3.4508116303542664,9.156809097395275,-0.2989064484168722,6.004903915457888,-1.315291609246131,28.72057306087975,-50.685166248742384,3.151905181937384,2,0.14000320434570312,-2.4849987030029297,-3.2250003814697266,-3.9449996948242188,-3.549995422363267,4,-0.05161931230572481,2.6065713195795057,71.56999969482422,1.0,72.97000122070312,-1.2157627483506748,72.7300033569336,-0.05161931230572481
6997,2007-02-05,69.62000274658203,71.31999969482422,69.5,70.95999908447266,3204000.0,-0.015415024070195127,-1.303794412199291,-3.1162683415838224,66.52237240030863,74.35921900856326,1.0437036358755591,-2.3594540563201747,-2.10365842994446,-4.184942837950928,19.22559872530238,1.8199996948242188,3.1665036905661594,1.5445022583007812,-4.681292971554569,7.770297488156132,-1.568395356626894,4.6573998732284565,3.8199996948242188,3.0457531021021484,-75.11794090403772,3.1128976149276744,2,1.5550003051757812,-1.3950023651123047,-2.1350040435791016,-2.8550033569335938,-1.2200012207031392,0,-0.023269214057328735,1.5148395186692873,70.70999908447266,2.6065713195795057,71.56999969482422,1.0,72.97000122070312,-0.023269214057328735
6998,2007-02-06,69.90000152587889,70.25,69.16000366210939,70.06999969482422,3301400.0,0.004021815114200189,3.1132032014740063,0.12686465189369983,64.76841279606623,73.54305085007323,0.785130521305831,-2.43093856251717,-2.2974036410610523,-4.402332626928327,20.703721449693393,1.0899963378906108,3.355517267029228,1.6130008697509624,-4.555854963209796,7.781856702711714,-1.471427046729417,4.697428786231342,3.4612008666992296,17.289674645446354,-56.43359825033653,3.084427916480376,2,1.4000015258789205,-1.6750011444091655,-2.2500019073486186,-3.1350021362304545,-2.160003662109361,1,-0.018168873315270728,-1.303794412199291,69.62000274658203,1.5148395186692873,70.70999908447266,2.6065713195795057,71.56999969482422,-0.018168873315270728
6999,2007-02-07,69.19999694824219,70.19999694824219,68.94999694824219,69.72000122070311,2689700.0,-0.010014371421401824,-1.4509701258096848,3.0588816084728676,63.13839696902448,72.59353413286186,1.4406785692022197,-1.4367960698881177,-1.4968689980407532,-3.6650289702113525,21.90076693511446,1.25,3.5804407555250464,0.6794963836669865,-5.239043102767681,6.598035870101654,-2.2797733595503473,3.6387661268843203,3.993157495117188,6.596304475172266,-64.42594418847328,2.9592697432173334,2,1.9950027465820312,-0.9749965667724609,-1.6974964141845703,-2.43499755859375,-1.8899993896484375,2,-0.01473983653249733,3.1132032014740063,69.90000152587889,-1.303794412199291,69.62000274658203,1.5148395186692873,70.70999908447266,-0.01473983653249733
7000,2007-02-08,70.12999725341797,70.27999877929689,68.75,69.29000091552734,2925200.0,0.01343931136111709,1.6842098218468078,-1.615364300595719,59.11327395601631,71.51993352046537,0.6775590580490416,-1.945972334065175,-2.3170060318579004,-4.53517806739751,22.66546399321238,1.5299987792968892,3.499270311580503,1.2789968490600643,-4.184550220102878,6.742543918222999,-1.4527766855213997,4.010770383641528,2.8085677402343805,53.69639755978092,-13.303789631905929,2.7317735345814684,2,0.9650039672851562,-1.9049968719482422,-2.944997787475586,-3.3649978637695312,-1.8199996948242188,3,-0.025096172476324452,-1.4509701258096848,69.19999694824219,3.1132032014740063,69.90000152587889,-1.303794412199291,69.62000274658203,-0.025096172476324452
7001,2007-02-09,70.0,71.0,69.61000061035156,70.97000122070312,2864600.0,-0.0018536611793698032,1.6990311398180795,-1.1547683923705723,58.489020115327165,70.4057146684531,0.9339939347986075,-1.3462902516376118,-2.0857399704952826,-4.33781368831464,24.2052906353305,1.3899993896484375,3.2658339347248386,0.806999588012701,-3.9697550660178536,5.5837542420432555,-1.5813777390025763,3.1953769150279783,2.6034797941601653,48.63813807127696,-15.56215433266781,2.388377327015274,2,1.095001220703125,-1.7749996185302734,-3.2150020599365234,-3.2350006103515625,-1.0899963378906108,4,-0.03014286586216519,1.6842098218468078,70.12999725341797,-1.4509701258096848,69.19999694824219,3.1132032014740063,69.90000152587889,-0.03014286586216519
7002,2007-02-12,68.69000244140625,69.58000183105469,68.30000305175781,69.20999908447266,3411100.0,-0.01871425083705358,1.031740649466246,0.5360783388390751,42.882567712586265,66.24539428841233,2.2536774793119605,0.3270119810107701,-0.70630599986373,-2.97568557623174,25.462880407010825,1.6999969482421875,3.068223483483365,-0.7229980468750057,-4.91894047517269,3.4729443814226784,-2.8209692610238477,1.3749731672738363,3.6051989692211066,14.444438165100285,-44.260453528612686,2.0979712141488447,2,2.1800003051757812,-0.46500205993652344,-2.265003204345703,-1.9250030517578125,0.8699951171875,0,-0.022273966005489365,1.6990311398180795,70.0,1.6842098218468078,70.12999725341797,-1.4509701258096848,69.19999694824219,-0.022273966005489365
7003,2007-02-13,69.58999633789061,69.79000091552734,68.75,68.90000152587889,2618800.0,0.013102254542094016,-1.101016484151693,-1.3269216661531464,46.41068064667733,61.72893486763959,0.9626675696903817,-0.22622885569468565,-1.6294246436965096,-3.7975079727625456,26.886126740621723,1.0999984741210938,2.9439782379540134,-0.050503921508806116,-3.706825352813695,3.6058175097960827,-1.8786646371612505,1.7776567941436383,2.305685236849797,47.77758311810828,-6.048579421230812,1.828160715652447,2,0.9300041198730611,-1.3649959564208842,-3.164997100830064,-2.8249969482421733,0.8100051879882955,1,-0.017100084417791317,1.031740649466246,68.69000244140625,1.6990311398180795,70.0,1.6842098218468078,70.12999725341797,-0.017100084417791317
7004,2007-02-14,69.26000213623047,70.5,69.16000366210939,69.58999633789061,3407400.0,-0.004741977568986644,-4.056674392157645,-0.47825606209708355,48.85766808483257,58.213886884064124,0.7946172918906456,0.3791715931180306,-1.3478212309408093,-3.368911932414818,28.514562033900436,1.3399963378906108,2.790466826074635,-0.5429981231689425,-3.785394820942912,2.699398574605027,-2.1641964720559344,1.0782002257180494,2.276111586211684,35.55556183489972,-15.099426176085515,1.6211983488869859,2,0.5499992370605469,-1.0350017547607422,-2.835002899169922,-2.4950027465820312,0.7699966430664205,2,-0.02194635035487258,-1.101016484151693,69.58999633789061,1.031740649466246,68.69000244140625,1.6990311398180795,70.0,-0.02194635035487258
7005,2007-02-15,68.72000122070311,69.36000061035156,68.40000152587889,69.26000213623047,2975300.0,-0.007796721034821874,1.5945996102811928,1.6363951633413847,45.26678288046057,55.049908395699944,0.9921684139647908,1.2237016529054898,-0.8512333539018897,-2.7466589844566727,29.76073905773431,0.9599990844726705,2.1742847942318804,-1.236499023437517,-3.887879643858213,1.4148815969831787,-2.562189333647865,0.08919128677283084,2.492501434670615,15.55550532080175,-30.94994335390171,1.3256903102103468,2,1.0900001525879048,-0.4950008392333842,-2.295001983642564,-1.9550018310546733,1.569999694824233,3,-0.020518097163312765,-4.056674392157645,69.26000213623047,-1.101016484151693,69.58999633789061,1.031740649466246,68.69000244140625,-0.020518097163312765
7006,2007-02-16,68.80000305175781,69.56999969482422,68.59999847412111,68.72000122070311,2677800.0,0.0011641709783700716,-5.062368872783208,-0.1481512878113789,44.112488753672224,52.559921323851455,0.6847502397575624,1.2793900502881144,-0.9523694337235327,-2.7255446373167445,30.389295792422523,0.9700012207031108,1.416019274124821,-1.2009971618652315,-3.735033830198418,1.333039506467955,-2.468015496031825,0.06602117230136173,2.121249643254316,22.727304253740144,-19.766933893356665,1.2670183341665924,2,0.8499984741210938,-0.5750026702880859,-2.535003662109375,-2.035003662109375,1.25,4,-0.007122172549838934,1.5945996102811928,68.72000122070311,-4.056674392157645,69.26000213623047,-1.101016484151693,69.58999633789061,-0.007122172549838934
7007,2007-02-20,68.38999938964844,68.83999633789061,68.12000274658203,68.5,2195900.0,-0.0059593552895765844,-1.2153856988590577,-1.37497615868753,26.41299453253727,48.29820818345935,1.007923360865206,1.8205374767581617,-0.5777266197383852,-2.212908366161116,30.62356242795955,0.7199935913085795,0.7696246822769126,-1.6350006103515682,-4.093622860596753,0.8236216398936165,-2.8643117354741605,-0.40568948522897585,2.269128341038254,11.344409859240715,-23.74509784242896,1.2293111251225954,2,1.1700019836425781,-0.009998321533203125,-2.200000762939453,-1.635000228881836,1.69000244140625,1,0.007603513336770895,-5.062368872783208,68.80000305175781,1.5945996102811928,68.72000122070311,-4.056674392157645,69.26000213623047,0.007603513336770895
7008,2007-02-21,69.12000274658203,69.30999755859375,68.11000061035156,68.11000061035156,2981600.0,0.010674124337601398,-1.3762265547691168,-9.181786655569427,30.134156164105235,44.6310703162461,0.17393246635515425,1.0523405807428787,-1.334692535894618,-2.866128124903611,30.07831805470357,1.1999969482421875,0.2932765884560524,-0.8464973449707003,-3.3340774737981036,1.641082783856703,-2.090287409384402,0.3972927194430014,1.2344299860121026,42.25951440008683,13.407448831305032,1.2437900644137019,2,0.43499755859375,-0.26000213623046875,-2.930004119873047,-2.3650035858154297,2.3799972534179688,2,0.006365665430091205,-1.2153856988590577,68.38999938964844,-5.062368872783208,68.80000305175781,1.5945996102811928,68.72000122070311,0.006365665430091205
7009,2007-02-22,70.4000015258789,70.55000305175781,69.05999755859375,69.12999725341797,4322800.0,0.01851850012202405,-1.113477479817328,1.2574273131746523,43.88715183384646,42.93927896933834,-1.02582069946358,-0.2441114987687456,-2.6183092618186663,-4.076129812078676,29.735034808391603,1.4900054931640625,0.024086041185995555,0.4360012054443416,-2.049632890012859,2.921635300901542,-0.8068158422842657,1.678818253172949,-2.2900009155273438,93.85240263151312,65.23108059624114,1.2428170477286031,2,-0.845001220703125,-1.2750015258789062,-4.210002899169922,-3.6450023651123047,0.29999542236328125,3,0.0,-1.3762265547691168,69.12000274658203,-1.2153856988590577,68.38999938964844,-5.062368872783208,68.80000305175781,0.0
7010,2007-02-23,70.47000122070312,71.37000274658203,70.23999786376953,71.05000305175781,2400100.0,0.0009943138253838413,-1.1730684585815312,-0.4566928187814636,48.633268190867135,41.844195422176114,-1.1650346947033654,-0.2522215552643132,-2.6989253730743457,-4.071342308769488,29.509914728074204,1.1300048828125,-0.23230174680350046,0.4585006713867159,-2.027716589689632,2.944717932463064,-0.7846079591514581,1.70160930192489,-2.3600006103515625,72.39260932142899,41.97517652957441,1.2431086305381753,2,-0.7299995422363281,-1.3100013732910156,-4.602502822875977,-3.7150020599365234,0.7900009155273438,4,-0.006243826220865278,-1.113477479817328,70.4000015258789,-1.3762265547691168,69.12000274658203,-1.2153856988590577,68.38999938964844,-0.006243826220865278
7011,2007-02-26,70.80000305175781,71.58000183105469,70.44000244140625,70.61000061035156,2028600.0,0.004682869665649125,-3.301894397420395,-0.3275893820209939,57.356613460654884,43.452422727517074,-1.5305788283056927,-0.5323325164012545,-3.0188417991308967,-4.324677087989755,29.30662546958123,1.1399993896484375,-0.414072098975268,0.7395023345947322,-1.7693495969786,3.2483542661680644,-0.5149236311919339,1.9939283003813983,-2.5596023559570256,77.52165691922079,41.839089243509676,1.2544259657866665,2,-0.9550018310546875,-1.0200004577636719,-4.932504653930664,-4.045003890991211,1.0399932861328125,0,-0.007203419692759505,-1.1730684585815312,70.47000122070312,-1.113477479817328,70.4000015258789,-1.3762265547691168,69.12000274658203,-0.007203419692759505
7012,2007-02-27,68.91000366210939,71.12999725341797,68.09999847412111,69.98000335693361,3815300.0,-0.026694905482797182,-1.2527787625678808,-5.63150497911982,44.859822709616424,43.280105178954756,0.4402014721943033,1.328928824821375,-1.142445219876393,-2.3489023263675364,28.25287189965675,3.029998779296861,-0.6375158141161705,-1.0889972686767493,-3.649416006199715,1.4714214688462164,-2.369206637438225,0.19121210008472644,2.6699981689452983,23.275988696229906,-14.124544761197537,1.28020936876148,2,0.9299964904785014,1.4949989318847514,-2.782505035400405,-2.1550045013427876,2.8899993896484233,1,0.016543307634088178,-3.301894397420395,70.80000305175781,-1.1730684585815312,70.47000122070312,-1.113477479817328,70.4000015258789,0.016543307634088178
7013,2007-02-28,68.45999908447266,69.61000061035156,68.0,68.70999908447266,3849700.0,-0.0065303229389345185,-1.7521421025861732,0.2336449264511897,46.055447332354575,42.968747317568315,0.7968573629052287,1.5205949152806397,-0.7244482232559903,-1.795069031689323,26.335832059696962,1.6100006103515625,-0.869586021388443,-1.3255016326904325,-3.6259954074412946,0.9749921420604295,-2.4757485200658635,-0.17525474531500151,3.1200027465820312,12.84912986586764,-27.27277668610398,1.1502468873754312,2,1.3300018310546875,2.2600021362304688,-2.177499771118164,-1.7049999237060547,3.6299972534179688,2,0.02366349354727726,-1.2527787625678808,68.91000366210939,-3.301894397420395,70.80000305175781,-1.1730684585815312,70.47000122070312,0.02366349354727726
7014,2007-03-01,68.48000335693361,69.02999877929689,67.09999847412111,68.30000305175781,4180200.0,0.00029220380847894134,2.015646327434353,-0.7200012207031818,40.25977769370743,42.412413407929066,0.7314997045592975,1.2089474065815722,-0.8039672879874189,-1.7269993731713384,23.979417878679737,1.9300003051757812,-0.7799478040259373,-1.0809974670410014,-2.8986631763394684,0.7366682422574655,-1.9898303216902349,-0.17216461239176795,2.9567984008788954,30.80365733826301,-7.2871710107782555,0.9088328546492357,3,0.8599967956542827,1.789997100830064,-1.6100025177002095,-1.6100025177002095,3.709999084472642,3,0.04410041610724624,-1.7521421025861732,68.45999908447266,-1.2527787625678808,68.91000366210939,-3.301894397420395,70.80000305175781,0.04410041610724624
7015,2007-03-02,67.20999908447266,68.72000122070311,67.01000213623047,68.48000335693361,2764800.0,-0.018545622228454017,-1.0479053405820105,-7.055567329292109,35.48387865065425,41.45367895203818,1.9721807122184742,2.2509720064546315,0.4230979346840371,-0.40798497577947046,22.034263248426093,1.709999084472642,-0.8360674642003545,-2.1330017089843807,-3.9817121241578235,-0.2842912938109379,-3.057356916571095,-1.2086465013976664,3.966594476318363,4.376301129050299,-31.042764060891336,0.9243552075867205,3,2.085002899169922,3.015003204345703,-0.3399982452392578,-0.3399982452392578,5.8899993896484375,4,0.051926765530574404,2.015646327434353,68.48000335693361,-1.7521421025861732,68.45999908447266,-1.2527787625678808,68.91000366210939,0.051926765530574404
7016,2007-03-05,67.05999755859375,67.83999633789061,66.13999938964844,66.37999725341797,4047400.0,-0.002231833476003753,-1.9310392454765841,-0.535431509894144,40.35501462674711,43.00279229583928,2.066746548923234,2.2277203735330033,0.6007120424224439,-0.20551593447297023,20.790563965133877,1.6999969482421733,-0.9176191367438662,-2.100503158569339,-4.095840477730249,-0.1051658394084285,-3.098171818149794,-1.1028344989888836,3.7832686882324253,18.436844945867968,-18.824252640219775,0.9976686595804568,3,1.8000030517578125,2.7300033569335938,-0.11249637603759766,-0.18999671936035156,5.8300018310546875,0,0.06263055070896706,-1.0479053405820105,67.20999908447266,2.015646327434353,68.48000335693361,-1.7521421025861732,68.45999908447266,0.06263055070896706
7017,2007-03-06,68.0,68.23999786376953,67.36000061035156,67.75,3358600.0,0.014017334858757113,1.4109654898518007,0.367646893828047,40.63608685806319,44.16967348405683,1.1908338069311384,1.2228233366490144,-0.34145009466018905,-1.0813039482471254,19.25763699424019,1.1800003051757812,-0.8883221294862125,-1.07950057983399,-3.127139100894496,0.9681379412265159,-2.10331984036425,-0.05568131930372999,2.372939561108396,53.60230420825821,16.941481062902305,1.0238192605302556,3,0.8600006103515625,1.7900009155273438,-0.8124990463256836,-1.1299991607666016,6.6399993896484375,1,0.056470534380744564,-1.9310392454765841,67.05999755859375,-1.0479053405820105,67.20999908447266,2.015646327434353,68.48000335693361,0.056470534380744564
7018,2007-03-07,68.62999725341797,70.13999938964844,67.66999816894531,67.72000122070311,4602400.0,0.009264665491440782,-3.8910811811184214,3.639984130859432,46.4163641823898,44.45069707833942,0.5409011970264856,0.5194337801386553,-0.9395734153322621,-1.663369089656399,18.145482224333925,2.470001220703125,-0.8331938951899218,-0.38600311279296307,-2.4050752072184594,1.6330689816325332,-1.3955391600057112,0.6235329344197851,-2.4899978637695312,62.24994659423828,24.398030361813014,1.009536047212748,3,0.23000335693359375,1.160003662109375,-1.2299985885620117,-1.6799983978271484,6.4900054931640625,2,0.04618979928899769,1.4109654898518007,68.0,-1.9310392454765841,67.05999755859375,-1.0479053405820105,67.20999908447266,0.04618979928899769
7019,2007-03-08,68.18000030517578,69.40000152587889,67.91999816894531,69.20999908447266,3448600.0,-0.006556855110755211,1.0992900893881572,-1.1318717250052224,46.89655353849644,44.25772878363156,0.7184242736845334,0.937144983087407,-0.4645310113916281,-1.1492078780441375,17.14468219505588,1.4800033569335795,-0.5645771090543263,-0.7850002288818416,-2.83578284119433,1.265782383430647,-1.8103915350380788,0.24039107727439557,-1.9600009155273455,51.000022888183594,9.901131489495754,1.0253913061562414,3,0.6800003051757812,1.6100006103515625,0.30249691009521484,-0.16500282287597656,6.540000915527344,3,0.05734813750679946,-3.8910811811184214,68.62999725341797,1.4109654898518007,68.0,-1.9310392454765841,67.05999755859375,0.05734813750679946
7020,2007-03-09,68.37000274658203,69.09999847412111,68.16000366210939,68.72000122070311,2445400.0,0.002786776775532296,-1.4415556106020222,0.33980474652601506,47.55959530529199,43.16917121081347,0.22262152570992555,0.6414131691964542,-0.613546349335067,-1.2846264538525816,16.256279453805742,0.9399948120117188,-0.3668614498288889,-0.5069980621337891,-2.497451343588267,1.483455219320689,-1.502224702861028,0.4882285785934499,-2.0716033569335934,55.750083923339844,11.818081834187666,0.9952266407272403,3,0.2649955749511719,1.0699958801269531,0.6324987411499023,-0.1450023651123047,6.3899993896484375,4,0.0558724519725895,1.0992900893881572,68.18000030517578,-3.8910811811184214,68.62999725341797,1.4109654898518007,68.0,0.0558724519725895
7021,2007-03-12,67.88999938964844,68.13999938964844,67.12999725341797,67.75,2323400.0,-0.007020671897773001,2.156259685764013,-0.40000000000001623,47.184691070363826,43.42748991756317,0.27539147859592106,1.0068576401142337,-0.0847157350472969,-0.7604195611989013,14.728475850992757,1.2400054931640625,-0.4475163595036804,-0.8815013885498075,-2.844822138851427,1.081819361751812,-1.8631617637006173,0.1001589866010022,-1.5147680000000037,25.249222486673915,-21.862844337482933,0.9816603751508132,3,0.25,0.970001220703125,1.425002098083496,0.33500099182128906,6.910003662109375,0,0.07674177539125226,-1.4415556106020222,68.37000274658203,1.0992900893881572,68.18000030517578,-3.8910811811184214,68.62999725341797,0.07674177539125226
7022,2007-03-13,67.16000366210939,68.93000030517578,67.01999664306639,67.69000244140625,3075300.0,-0.010752625336602262,-3.7159837995666023,-3.785722070844585,38.96398466906269,42.63954962164185,0.8169558613914489,1.7037022854713513,0.6879208943451118,-0.013168741377697302,14.329244653020368,1.9100036621093892,-0.6283110687977853,-1.534997177124012,-3.626721266492652,0.5567269122446277,-2.580859221808325,-0.4891351324396993,-0.709476912460957,4.487400506181428,-41.45234449226421,1.0458620446843183,3,0.9799957275390483,1.6999969482421733,2.3774976730346538,1.0649967193603374,6.869995117187486,1,0.0853185737804214,2.156259685764013,67.88999938964844,-1.4415556106020222,68.37000274658203,1.0992900893881572,68.18000030517578,0.0853185737804214
7023,2007-03-14,68.40000152587889,68.40000152587889,66.55000305175781,67.16999816894531,3711800.0,0.01846333823934998,2.0081193903944787,-2.320766396038499,38.68779764524733,42.46488517181295,-0.4832685115539874,0.3899762061994494,-0.5096223313800863,-1.2178278482673193,13.688060646790937,1.8499984741210795,-0.9179860833135507,-0.2354995727539233,-2.287349787013511,1.8163506415056645,-1.2614246798837172,0.7904255343758706,-1.87568532343046,64.91226191591582,23.999052442341807,1.025925107129795,3,-0.26000213623045454,0.45999908447267046,1.3000001907348775,-0.17500114440916548,6.6800003051757955,2,0.09122803690886849,-3.7159837995666023,67.16000366210939,2.156259685764013,67.88999938964844,-1.4415556106020222,68.37000274658203,0.09122803690886849
7024,2007-03-15,67.73999786376953,68.5,67.62000274658203,68.19000244140625,2440100.0,-0.009649176131372617,-1.550735855106757,-0.3658563816919884,35.524926558096936,42.4694460504177,0.06786291018585189,0.9805389823623045,0.19313437321889637,-0.5213340645882028,12.666301578580944,0.8799972534179688,-0.9664235719474448,-0.8195030212402372,-2.8865032902098164,1.247497247729342,-1.853003155725034,0.2139971132445595,-1.1899948120117188,46.66654698967461,9.333115928475308,1.0335001344847925,3,0.40000152587890625,1.1200027465820312,2.0225038528442383,0.4850025177001953,7.349998474121094,3,0.10894604540221975,2.0081193903944787,68.40000152587889,-3.7159837995666023,67.16000366210939,2.156259685764013,67.88999938964844,0.10894604540221975
7025,2007-03-16,67.30999755859375,68.58000183105469,67.05000305175781,67.73999786376953,3165900.0,-0.00634780511863231,-2.22108627737578,0.9555465134021667,31.689400040668644,41.50659998529787,0.5738904273540584,1.36971517754354,0.7249588507303315,-0.08938690613416611,12.042316755665595,1.529998779296875,-1.0148170057182995,-1.1790031433105526,-3.3178872951021816,0.9598810084810765,-2.248445219206374,-0.10956106741473093,-0.7599945068359375,31.93257915505961,-0.3042038014110524,1.0694420758958152,3,1.035003662109375,1.5500030517578125,2.4000024795532227,0.9150028228759766,7.870002746582031,4,0.1100877125371893,-1.550735855106757,67.73999786376953,2.0081193903944787,68.40000152587889,-3.7159837995666023,67.16000366210939,0.1100877125371893
7026,2007-03-19,68.30999755859375,68.56999969482422,67.66000366210939,67.84999847412111,2190000.0,0.014856634025717907,-1.1666863459250705,-1.069764553503276,46.527748343435114,42.16122903922808,-0.25719734928138394,0.3490172558758644,-0.13209518898904093,-1.0626045126587798,11.26933572965639,1.2600021362304688,-0.9890009461099112,-0.15450286865234375,-2.2896096755340523,1.9806039382293648,-1.222056272093198,0.9130505347885105,-1.6881945800781182,73.94943436629471,38.90288749680762,1.0675534034408531,3,0.035003662109375,0.5500030517578125,1.3500032424926758,-0.08499717712402344,8.090003967285156,0,0.09442255611419315,-2.22108627737578,67.30999755859375,-1.550735855106757,67.73999786376953,2.0081193903944787,68.40000152587889,0.09442255611419315
7027,2007-03-20,68.91000366210939,68.93000030517578,67.83000183105469,68.33999633789061,2841200.0,0.008783576708533358,2.6065487655401856,1.2391488232465797,52.55974829120113,42.843827273540455,-0.7985171359995604,-0.22138445993772393,-0.6292047259456837,-1.6312689101656161,10.913546915788148,1.0999984741210938,-0.7763781349317043,0.41950302124024574,-1.7244302858659353,2.5634363283464268,-0.6524636323128448,1.4914696747933363,-2.2178367553710956,99.15980394356866,58.77296890574121,1.0719666535530903,3,-0.9350013732910298,-0.05000305175782671,0.7499971389770366,-0.6850032806396626,5.509994506835923,1,0.08547379301457037,-1.1666863459250705,68.30999755859375,-2.22108627737578,67.30999755859375,-1.550735855106757,67.73999786376953,0.08547379301457037
7028,2007-03-21,69.55999755859375,70.05000305175781,68.72000122070311,69.5,3516800.0,0.009432504164003763,1.5576748144018584,0.10525752221864772,55.73244977115875,43.82559352161404,-1.4558114083180271,-0.8819425712901108,-1.1801674335360133,-2.274883436454914,10.517115304652327,1.3300018310547017,-0.5918960064575884,1.0474971771240291,-1.1323632049073211,3.2273575591553794,-0.042433013891653104,2.1374273681397113,-2.798874002197252,83.66648356119791,40.329678401038905,1.089930191015678,3,-1.2599945068359375,-0.6999969482421875,-0.012495994567871094,-1.3349971771240234,3.970001220703125,2,0.06426108938456809,2.6065487655401856,68.91000366210939,-1.1666863459250705,68.30999755859375,-2.22108627737578,67.30999755859375,0.06426108938456809
7029,2007-03-22,70.4000015258789,70.80999755859375,69.76000213623047,70.12000274658203,3638800.0,0.012075963150768976,-1.0999908447265625,4.6668362156663274,67.74193822146118,46.06807606785507,-2.176694161713158,-1.8150026691965309,-1.8725862734737007,-3.122719338386588,9.590553200611692,1.25,-0.44491306608604475,1.8875011444091854,-0.29235923762216487,4.067361526440536,0.7975709533935031,2.9774313354248676,-3.5713004528173684,89.09583426333624,39.14410965986772,1.089930191015678,3,-1.720001220703125,-1.5400009155273438,-1.027501106262207,-2.1750011444091797,2.0999984741210938,3,0.0664772756212999,1.5576748144018584,69.55999755859375,2.6065487655401856,68.91000366210939,-1.1666863459250705,68.30999755859375,0.0664772756212999
7030,2007-03-23,70.02999877929689,70.4000015258789,69.36000061035156,70.31999969482422,3204000.0,-0.005255720718216228,3.6221792719936254,-1.035722070844636,66.12377337484094,48.1724185461303,-1.7281964419324964,-1.5596163016122233,-1.3236947319699368,-2.7516025085221116,8.112039596823687,1.0400009155273438,-0.4054850585080203,1.539498519897478,-0.5647488314248506,3.6437458712198065,0.4873748442363137,2.5916221955586423,-3.0420458468140623,75.23808601129672,20.420062486590737,1.0521236756611643,3,-1.349998474121108,-1.1699981689453267,-1.0124979019165181,-1.8049983978271626,3.2600021362304545,4,0.07225471436234887,-1.0999908447265625,70.4000015258789,1.5576748144018584,69.55999755859375,2.6065487655401856,68.91000366210939,0.07225471436234887
7031,2007-03-26,70.29000091552734,70.9000015258789,70.01000213623047,70.6500015258789,4205000.0,0.003712725128696137,1.0697645535033091,1.2413774959880644,63.42320747376013,50.890109968874455,-1.8013921670570596,-1.9602906891745135,-1.3864928550375026,-2.9819828310152445,6.55883866969875,0.8899993896484375,-0.3254118697758912,1.8250007629394531,-0.1709801832513307,3.820981709130237,0.8270102898440683,2.822991236034838,-3.1491661980000742,80.13027130328462,24.1191971219207,0.9979904730953918,3,-1.5649986267089844,-1.4300003051757812,-1.2725000381469727,-2.065000534057617,3.80999755859375,0,0.0695689191343889,3.6221792719936254,70.02999877929689,-1.0999908447265625,70.4000015258789,1.5576748144018584,69.55999755859375,0.0695689191343889
7032,2007-03-27,70.05000305175781,70.29000091552734,69.65000152587889,69.80999755859375,2612300.0,-0.0034143955134949833,-1.2857220708446213,-0.6666807951511041,58.72238681746745,53.11617543245447,-1.2385872418892916,-1.718622576943858,-0.9844427399719677,-2.6942974731355207,6.565748834488453,0.6399993896484517,-0.2641623226127763,1.5280029296875028,-0.5832671215956537,3.6392729809706594,0.47236790404592455,2.583637955329081,-2.683618325729441,61.00924976464397,5.548281485198785,1.055635025641578,3,-1.0750007629394531,-1.19000244140625,-1.112502098083496,-1.825002670288086,4.689994812011719,1,0.09064951031378654,1.0697645535033091,70.29000091552734,3.6221792719936254,70.02999877929689,-1.0999908447265625,70.4000015258789,0.09064951031378654
7033,2007-03-28,70.08000183105469,70.80999755859375,69.62999725341797,70.69000244140625,3732700.0,0.0004282480797996868,1.7765012117404182,-2.5416110369381397,62.30569525742767,56.09181639904677,-1.123348843134849,-1.7086345545169195,-0.8728779539879383,-2.6759501840252824,6.748034831230696,1.1800003051757812,-0.15195336175574425,1.4770015716552791,-0.7456211366476282,3.6996242799581864,0.36569021750382547,2.588312925806733,-2.501600097035279,46.753298224928294,-8.888934969254322,1.1113113541514525,3,-1.1049995422363281,-1.220001220703125,-1.1100006103515625,-1.855001449584961,5.029998779296875,2,0.06192916987007613,-1.2857220708446213,70.05000305175781,1.0697645535033091,70.29000091552734,3.6221792719936254,70.02999877929689,0.06192916987007613
7034,2007-03-29,71.5,71.62000274658203,70.09999847412111,70.37000274658203,5116700.0,0.020262530420141367,1.2189798907383584,-1.8524526602796607,67.48600923198904,60.0692174203046,-2.1835218338198388,-3.047003005347463,-2.1631641436330256,-4.017458263924908,7.675847942709432,1.5400009155273438,0.16125303561491933,2.74599990844726,0.17544986023335696,5.316549956661163,1.4607248843403084,4.031274932554211,-3.722302278469016,94.69014897560284,37.44796549801345,1.2852750241069515,3,-1.8599967956542969,-2.6199989318847656,-2.292499542236328,-3.2749996185302734,3.6200027465820312,3,0.028391591318837506,1.7765012117404182,70.08000183105469,-1.2857220708446213,70.05000305175781,1.0697645535033091,70.29000091552734,0.028391591318837506
7035,2007-03-30,70.69999694824219,71.5,70.51000213623047,71.5,3316300.0,-0.011188853870738646,1.4749852181044842,-0.7079690232325756,65.1563984007086,62.139067426668326,-0.9522126656478491,-2.0787085698087537,-1.2284651666379034,-3.145534701909554,8.710090174869373,0.9899978637695312,0.38898460622436914,1.7714969635009794,-0.8313624465848619,4.374356373586821,0.47006725845805875,3.0729266685439,-2.614914824707114,53.76868046343651,-7.209737554319759,1.3014297050429222,3,-0.9749946594238281,-1.8199958801269531,-1.3599967956542969,-2.474996566772461,3.720001220703125,4,0.025459733089883363,1.2189798907383584,71.5,1.7765012117404182,70.08000183105469,-1.2857220708446213,70.05000305175781,0.025459733089883363
7036,2007-04-02,71.26000213623047,71.63999938964844,70.5999984741211,70.6500015258789,3728000.0,0.00792086580142648,-1.9295523414497862,-0.7624978542409735,72.52743014712982,64.35769874399372,-1.1731192780549975,-2.4326498916514083,-1.7173477525380747,-3.6535835486501895,9.377916451246897,1.0400009155273438,0.7488738627983054,2.121501922607422,-0.5239814302817507,4.7669852754965945,0.7987602461628427,3.444243599052001,-2.8921263628516414,81.09468410164924,12.434732983712465,1.322741676444583,4,-1.0800018310546875,-2.3700027465820312,-1.8100013732910156,-3.035001754760742,2.8299942016601562,0,0.028487211878215346,1.4749852181044842,70.69999694824219,1.2189798907383584,71.5,1.7765012117404182,70.08000183105469,0.028487211878215346
7037,2007-04-03,71.83999633789062,71.9800033569336,70.52999877929688,71.26000213623047,3108800.0,0.008139126919353146,2.3720713607693193,0.9508092152987968,70.37909186810583,65.98510342143229,-1.4458306304441777,-2.856673958857769,-2.2180133748289563,-4.181872792813834,10.414591679418345,1.4500045776367188,1.237782034933403,2.509496307373041,-0.33776961253667537,5.356762227282758,1.085863347418183,3.9331292673278995,-3.144908202884835,94.04226998246867,23.879326800768467,1.4236329599548605,4,-1.1699943542480469,-2.7799949645996094,-2.027494430541992,-3.6149959564208984,1.1100006103515625,1,0.03145882866698413,-1.9295523414497862,71.26000213623047,1.4749852181044842,70.69999694824219,1.2189798907383584,71.5,0.03145882866698413
7038,2007-04-04,71.80000305175781,71.94000244140625,70.93000030517578,71.4800033569336,3103000.0,-0.0005566994455944441,2.366682349350864,0.5517291274779337,75.95911346822346,66.89812289329477,-1.1786221809119297,-2.705739673261405,-2.174246815018094,-4.073755334932628,10.851747824534552,1.0100021362304688,1.5063767239876285,2.311002731323242,-0.7191329085742808,5.341138371220765,0.7959349113744878,3.8260705512719966,-2.7107250901206896,90.4255405493149,16.576210152322517,1.5150678199487584,4,-1.1300010681152344,-2.740001678466797,-1.6775016784667969,-3.575002670288086,2.1299972534179688,2,0.0409470012124149,2.3720713607693193,71.83999633789062,-1.9295523414497862,71.26000213623047,1.4749852181044842,70.69999694824219,0.0409470012124149
7039,2007-04-05,72.08999633789062,72.26000213623047,71.52999877929688,71.80000305175781,2377400.0,0.004038903534917315,1.3174530129819801,0.9062298834132037,81.11981339754757,68.5643495624844,-1.345134619754063,-2.8330379039765603,-2.4621772229010332,-4.298675314550877,11.380224242861473,0.7300033569335938,1.6967363285283739,2.405496215820307,-0.7700841381315371,5.581076569772151,0.817706038844392,3.9932863927962217,-2.6538313288179296,90.28538295200893,10.673936933746475,1.587790176975921,4,-1.1449966430664062,-2.889995574951172,-1.8349952697753906,-3.8649959564208984,1.82000732421875,3,0.041892140739000494,2.366682349350864,71.80000305175781,2.3720713607693193,71.83999633789062,-1.9295523414497862,71.26000213623047,0.041892140739000494
7040,2007-04-09,72.19000244140625,72.72000122070312,71.62000274658203,72.0999984741211,2200200.0,0.0013872396808967125,-1.095244323342416,0.3103656932386214,78.61361048220495,70.25217211897827,-1.236560023452924,-2.7744322061309816,-2.5289345599653643,-4.352644290975036,12.031921000225157,1.0999984741210938,1.8210345193978839,2.314502334594721,-0.9852741782373755,5.614278847426817,0.6646140781786727,3.964390591010769,-2.358500234531462,75.79916947688191,-4.341415977199588,1.649888256416046,4,-1.0150032043457031,-2.7600021362304688,-2.3850021362304688,-3.9650020599365234,1.4099960327148438,0,0.04058734182138224,1.3174530129819801,72.08999633789062,2.366682349350864,71.80000305175781,2.3720713607693193,71.83999633789062,0.04058734182138224
7041,2007-04-10,73.0999984741211,73.19999694824219,72.0999984741211,72.1500015258789,2153100.0,0.012605568665182476,-1.0952290991527764,10.555056370263626,79.54867055705438,72.56620364559905,-1.9065322261204187,-3.4510314231878283,-3.404093549996844,-5.189767604613905,13.512610131088266,1.0999984741210938,1.785509759542947,2.963998413085932,-0.4945825558710055,6.422579382042869,1.2347079286074631,4.6932888975644005,-2.806336425033777,96.25473622850481,17.754913805418454,1.72929048447847,4,-1.6850013732910156,-3.4300003051757812,-3.339996337890625,-4.874998092651367,1.8499984741210938,1,0.018057451742512942,-1.095244323342416,72.19000244140625,1.3174530129819801,72.08999633789062,2.366682349350864,71.80000305175781,0.018057451742512942
7042,2007-04-11,72.88999938964844,73.4000015258789,72.58000183105469,73.11000061035156,2669200.0,-0.0028727645534356583,1.049991416963894,-0.2315809762443984,75.03763073237675,73.98086314281561,-1.3983675342646649,-2.9405063541027374,-3.171295491109589,-4.897317735600254,14.641924937137329,0.8199996948242188,1.7958053086969272,2.4674995422363253,-0.9012353818982604,5.836234466370911,0.7831320801690254,4.151867004303625,-2.073197058713248,79.35215043799498,1.4436697208890195,1.6843674620672942,4,-1.1399993896484375,-2.914997100830078,-3.5649986267089844,-4.664999008178711,3.4499969482421875,2,0.01646312194115085,-1.0952290991527764,73.0999984741211,-1.095244323342416,72.19000244140625,1.3174530129819801,72.08999633789062,0.01646312194115085
7043,2007-04-12,74.63999938964844,74.8499984741211,73.08999633789062,73.19999694824219,3879400.0,0.024008780554998,-1.1204798235131905,-6.545429324455542,78.04235126949874,75.15379003587223,-2.7194921432446932,-4.425973936478499,-4.961187641878851,-6.556887527021814,16.3954441229345,1.9599990844726562,1.8861345975495567,3.9054996490478544,0.18769878636133797,7.623300511734371,2.046599217704596,5.764400080391113,-3.3065572197245103,93.6747257898837,16.471625382846696,1.8589004313432616,4,-1.9599990844726562,-3.9399986267089844,-5.314998626708984,-6.414999008178711,3.1500015258789062,3,-0.02264204789959623,1.049991416963894,72.88999938964844,-1.0952290991527764,73.0999984741211,-1.095244323342416,72.19000244140625,-0.02264204789959623
7044,2007-04-13,75.12000274658203,75.25,74.11000061035156,74.63999938964844,3170700.0,0.006430913194784393,2.0810883259616673,0.333335099393888,83.18129234344052,77.1565560295091,-2.9413068553025,-4.558451549368897,-5.484064990564491,-6.957121872149003,18.242150575959272,1.1399993896484375,2.0827765364750803,4.016502761840826,0.09095681976441483,7.942048703917237,2.0537297908026204,5.979275732879032,-3.0832493158186765,96.41880573613204,18.183631060682814,1.9627729710382074,4,-2.2300033569335938,-4.220001220703125,-5.795001983642578,-6.895002365112305,3.589996337890625,4,-0.015841352474662895,-1.1204798235131905,74.63999938964844,1.049991416963894,72.88999938964844,-1.0952290991527764,73.0999984741211,-0.015841352474662895
7045,2007-04-16,74.72000122070312,75.1500015258789,73.70999908447266,75.05000305175781,2809000.0,-0.005324833749385194,4.4339839926297,-0.6874990065962012,78.36111406887564,77.80474313192532,-2.135690289778381,-3.7680366292709238,-5.087336339219604,-6.453320079468284,20.413460062952478,1.44000244140625,2.2651323139132984,3.2460010528564425,-0.5692064616715697,7.061208567384455,1.3383972955924293,5.153604810120456,-2.040598476092441,83.17465007738382,4.965245285299915,1.907603757264009,4,-1.8300018310546875,-3.8199996948242188,-5.395000457763672,-6.495000839233398,3.6800003051757812,0,-0.010840438240909966,2.0810883259616673,75.12000274658203,-1.1204798235131905,74.63999938964844,1.049991416963894,72.88999938964844,-0.010840438240909966
7046,2007-04-17,74.76000213623047,75.26000213623047,74.29000091552734,74.9000015258789,3822600.0,0.0005353441498106015,1.2558151913557247,0.42423822074259027,80.94614604940364,78.97886026318062,-1.818209383756141,-3.478381715996818,-5.1024881629089975,-6.411226935334497,22.720723738375792,0.970001220703125,2.2858744612375688,2.9635017395019503,-0.8158565539016394,6.74286003290554,1.0738225928001555,4.853180886203745,-1.5664799405419245,81.34328570655872,0.9185956787041647,1.8896791467017948,4,-1.6650009155273438,-3.854999542236328,-5.722503662109375,-6.535001754760742,3.6399993896484375,1,-0.015516367428609401,4.4339839926297,74.72000122070312,2.0810883259616673,75.12000274658203,-1.1204798235131905,74.63999938964844,-0.015516367428609401
7047,2007-04-18,74.80000305175781,75.19000244140625,74.11000061035156,74.37000274658203,2870800.0,0.0005350577097957832,-1.273677109517423,-3.071444141689373,80.97115646476459,79.53575392946297,-1.5580201536709382,-3.219562302827086,-5.081523622082088,-6.356731091746013,24.825645257126506,1.0800018310546875,2.4053411906398736,2.709002685546878,-1.0411248472012886,6.459130218295044,0.8339389191727946,4.584066451920961,-1.1931848679608805,78.80194215035844,-5.63897509710938,1.8750637663740835,4,-1.4050025939941406,-3.895000457763672,-6.3000030517578125,-6.575002670288086,2.7599945068359375,2,0.0020052659139677687,1.2558151913557247,74.76000213623047,4.4339839926297,74.72000122070312,2.0810883259616673,75.12000274658203,0.0020052659139677687
7048,2007-04-19,74.02999877929688,74.37999725341797,73.63999938964844,74.37999725341797,2943000.0,-0.010294174345529594,3.2285776566757494,-0.8139493621475843,68.14919896844474,78.09457454845155,-0.48994853145184436,-2.2108581915708214,-4.267271013099943,-5.510437995275225,26.12400136315291,1.160003662109375,2.4034862188756563,1.715498352050787,-1.930872952180863,5.361869656282437,-0.10768730006503802,3.538684004166612,1.2300033569335938,24.073995582493865,-56.630322896490156,1.823185652115825,4,-0.589996337890625,-3.1249961853027344,-5.529998779296875,-5.804998397827148,3.9899978637695312,3,0.031203533657760296,-1.273677109517423,74.80000305175781,1.2558151913557247,74.76000213623047,4.4339839926297,74.72000122070312,0.031203533657760296
7049,2007-04-20,75.08000183105469,75.08000183105469,74.12999725341797,74.12999725341797,3492600.0,0.014183480603426002,1.0,-2.7143106267029973,80.3324386584103,78.2855554569188,-1.197104466156219,-3.0485721714605774,-5.2373456039492225,-6.4670530418550385,27.18803921875823,1.0500030517578125,2.4393780855731393,2.531501388549799,-1.1972964803236579,6.260299257423256,0.6671024541130635,4.3959003229865345,0.14760025024413892,88.88888888888889,4.580044162413714,1.8643989344367313,4,-1.4000015258789062,-3.924999237060547,-6.5800018310546875,-6.855001449584961,3.1999969482421875,4,0.03609481910470258,3.2285776566757494,74.02999877929688,-1.273677109517423,74.80000305175781,1.2558151913557247,74.76000213623047,0.03609481910470258
7050,2007-04-23,75.08999633789062,75.75,74.75,75.08999633789062,2394700.0,0.0001331180952608424,-1.9412081500762948,0.0,78.71064193381977,78.19244116544829,-0.8409045108804065,-2.80379989775993,-5.195628837577004,-6.3844097285750365,28.745698598453295,1.0,2.456323746918187,2.2884960174560547,-1.4073012070418258,5.984293241953935,0.44059740520711443,4.136394629704995,-1.4499969482421875,68.72021463541628,-15.33445458950169,1.8478986122489378,4,-0.9249954223632812,-3.6899948120117188,-6.589996337890625,-6.864995956420898,6.0500030517578125,0,0.04820885501568961,1.0,75.08000183105469,3.2285776566757494,74.02999877929688,-1.273677109517423,74.80000305175781,0.04820885501568961
7051,2007-04-24,75.18000030517578,75.72000122070312,74.9800033569336,75.41000366210938,2427700.0,0.0011986146181197643,-1.3492098092643052,-100.0,77.02268448504677,78.41300269352274,-0.6759112508761831,-2.644245489532125,-5.227618662058845,-6.3849425173667385,30.093511566537813,0.7399978637695312,2.42463477872532,2.134000015258792,-1.508841112990467,5.776841143508051,0.3125794511341695,3.9554205793834143,-1.4978009033203108,72.98580426812072,-9.400445515070999,1.821420564124628,4,-0.7600021362304688,-3.4749984741210938,-6.5774993896484375,-6.954999923706055,5.569999694824219,1,0.04283055610045583,-1.9412081500762948,75.08999633789062,1.0,75.08000183105469,3.2285776566757494,74.02999877929688,0.04283055610045583
7052,2007-04-25,76.4000015258789,76.93000030517578,75.69999694824219,75.98999786376953,3920000.0,0.01622773630953467,-1.4848414790154283,-1.7825986001923906,81.24995464869062,78.76940306898851,-1.5037990337527845,-3.5459304978443242,-6.332001495299437,-7.516730958415209,32.004960203345,1.75,2.4886015439310256,3.036501312255865,-0.6137642978525122,6.686766922364242,1.2113685072016693,4.861634117310061,-2.676446112060546,83.8906190938879,2.417133820879883,1.8251328050541895,4,-1.1150016784667969,-4.020000457763672,-7.7975006103515625,-8.17500114440918,5.049995422363281,2,0.02617800994837083,-1.3492098092643052,75.18000030517578,-1.9412081500762948,75.08999633789062,1.0,75.08000183105469,0.02617800994837083
7053,2007-04-26,74.41999816894531,76.20999908447266,74.0999984741211,76.20999908447266,5308200.0,-0.025916273787807587,1.357541375591917,-4.365816896166729,62.87291224780898,76.51291639169611,0.4936252705759472,-1.2902671417600118,-4.2860176944377315,-5.51086641894419,33.10155692266189,2.3000030517578125,2.4321486278462032,0.8394981384277287,-2.4908766865728893,4.169872963428347,-0.8256892740725874,2.504685550928045,-0.56818495947266,11.307402395035234,-66.19899344716639,1.6651874125003108,4,0.8650016784667969,-1.5949974060058594,-6.002496719360352,-6.194997787475586,8.770004272460938,3,0.042192951718705185,-1.4848414790154283,76.4000015258789,-1.3492098092643052,75.18000030517578,-1.9412081500762948,75.08999633789062,0.042192951718705185
7054,2007-04-27,73.52999877929688,74.4000015258789,73.43000030517578,73.6500015258789,5264800.0,-0.01195914285872457,-5.062513411057864,0.0670406062595101,56.80891645667766,74.11822776811856,1.2676732264288546,-0.25337843952488015,-3.3283810306687798,-4.6102972729919,33.58226432427824,0.9899978637695312,2.4318692305198084,-0.15200119018554403,-3.3359133320385013,3.031910951667413,-1.7439572611120298,1.4399548807409417,3.4000015258789062,2.8570992606026784,-71.77264301424069,1.5919560709264802,4,1.6500015258789062,-0.3849983215332031,-4.9499969482421875,-5.304998397827148,10.020004272460938,4,0.06106348345314716,1.357541375591917,74.41999816894531,-1.4848414790154283,76.4000015258789,-1.3492098092643052,75.18000030517578,0.06106348345314716
7055,2007-04-30,72.5,74.2699966430664,72.5,73.31999969482422,3435100.0,-0.014007871568017527,-3.3170665897524167,6.833174391251828,46.9879638048563,70.3450964076133,2.1787689812786937,0.9680170597749367,-2.223910612076992,-3.569543351132168,33.81570263060427,1.7699966430664062,2.2178407010496244,-1.2720001220703097,-4.191803282821766,1.6478030386811469,-2.731901702446038,0.1879014583054186,4.360000305175788,0.0,-68.9244455308907,1.4599015803757274,4,2.2150001525878906,0.6450004577636719,-3.729999542236328,-4.274999618530273,9.959999084472656,0,0.07972412109375004,-5.062513411057864,73.52999877929688,1.357541375591917,74.41999816894531,-1.4848414790154283,76.4000015258789,0.07972412109375004
7056,2007-05-01,73.29000091552734,73.56999969482422,71.66999816894531,72.4000015258789,4079600.0,0.01089656435210129,1.6206972755111706,-1.085365513263056,51.89753753345092,67.11469430413399,1.2944444308170802,0.35615663716438917,-2.9313036574900337,-4.333068747380111,33.76034894510542,1.9000015258789062,1.9186551623061519,-0.5834991455078153,-3.2672155186831446,2.100217227667514,-1.925357332095487,0.7583590410798564,3.395599377441414,30.798518795716518,-35.28643744543825,1.3418581865876664,5,1.0099983215332031,-0.01000213623046875,-4.520000457763672,-5.065000534057617,7.379997253417969,1,0.10710872391949966,-3.3170665897524167,72.5,-5.062513411057864,73.52999877929688,1.357541375591917,74.41999816894531,0.10710872391949966
7057,2007-05-02,74.0999984741211,74.4800033569336,72.4800033569336,73.27999877929688,3127800.0,0.011051951814372796,1.5316304111639585,0.9213486035626726,47.18749925494301,64.78561655818937,0.418744410369726,-0.29075304866759666,-3.634360242529638,-5.116082687856576,33.70982872941389,2.0,1.695114752960606,0.11349830627440838,-2.394252546860045,2.621249159408862,-1.1403771202928112,1.367373732841628,2.2846656914062606,53.524225003234925,-8.696105098954355,1.2538754265672263,5,0.20000076293945312,-0.8199996948242188,-5.307497024536133,-5.874998092651367,8.310005187988281,2,0.08974361218376226,1.6206972755111706,73.29000091552734,-3.3170665897524167,72.5,-5.062513411057864,73.52999877929688,0.08974361218376226
7058,2007-05-03,74.73999786376953,75.0999984741211,73.81999969482422,73.91000366210938,3612600.0,0.008636968999020223,-1.5346456871350551,1.0121884275067687,48.053255621982636,61.19904066525295,-0.12287150782822209,-0.7369878877945553,-4.181310709211203,-5.7247836617644055,33.78668637174867,1.279998779296875,1.4558875776374407,0.6064979553222685,-1.6980366494125718,2.9110325600571088,-0.5457693470451517,1.7587652576896886,1.3617863419628975,89.50435631716034,30.304130881725385,1.1522673023674213,5,-0.4399986267089844,-1.4599990844726562,-5.82249641418457,-6.514997482299805,8.75,3,0.08977788702513934,1.5316304111639585,74.0999984741211,1.6206972755111706,73.29000091552734,-3.3170665897524167,72.5,0.08977788702513934
7059,2007-05-04,75.11000061035156,75.98999786376953,74.55999755859375,75.13999938964844,3044500.0,0.004950531939490244,-1.5309630549854165,-0.03614336008236127,52.004105597601246,58.231647739006455,-0.545540874286516,-0.9161082323378054,-4.4933111010156495,-6.056547793015653,33.84737436919126,1.4300003051757812,1.2115549766926819,0.82550048828125,-1.30440211753033,2.95540309409283,-0.2394508146245471,1.890451791187047,-3.44000244140625,79.62969176890704,22.492875910731513,1.0649513029057929,5,-0.8100013732910156,-1.595001220703125,-6.192499160766602,-6.729999542236328,7.430000305175781,4,0.10757557935555528,-1.5346456871350551,74.73999786376953,1.5316304111639585,74.0999984741211,1.6206972755111706,73.29000091552734,0.10757557935555528
7060,2007-05-07,75.12000274658203,75.41000366210938,74.37000274658203,74.44999694824219,2551300.0,0.00013316650444927802,-1.5060438095763358,-22.33443540183113,51.85567091395312,55.43531289777383,-0.6155730676520648,-0.7329246484728174,-4.446255418503625,-6.031697149409439,33.585738758398755,1.0400009155273438,1.156985093332736,0.689002609252924,-1.2265955952662466,2.6046008137720946,-0.2687964930066613,1.6468017115125093,-3.3636045837402406,79.86122271652381,24.721154460452198,0.9577991022595875,5,-0.8200035095214844,-1.4000015258789062,-5.8600006103515625,-6.260002136230469,8.759994506835938,0,0.11222044724378488,-1.5309630549854165,75.11000061035156,-1.5346456871350551,74.73999786376953,1.5316304111639585,74.0999984741211,0.11222044724378488
7061,2007-05-08,74.41999816894531,75.06999969482422,73.63999938964844,74.91999816894531,2481000.0,-0.00931848445211314,2.574987125445841,-0.7462621983853153,48.16600240958887,51.7593182045403,-0.03879139173946555,0.07488061717941719,-3.706789300847589,-5.292093882769592,32.835537167663624,1.4800033569335938,0.886609153110328,-0.07700195312500568,-1.8875929553074968,1.7335890490574855,-0.9822974542162513,0.8282935479662399,-2.5789280120849725,55.27059396342232,2.9945611890464505,0.9052955010912478,5,-0.4799995422363281,-0.6899986267089844,-5.117496490478516,-5.2949981689453125,11.75,1,0.10803548929516582,-1.5060438095763358,75.12000274658203,-1.5309630549854165,75.11000061035156,-1.5346456871350551,74.73999786376953,0.10803548929516582
7062,2007-05-09,74.08999633789062,74.52999877929688,73.36000061035156,74.4800033569336,2152300.0,-0.004434316570467112,3.7755235500194626,0.7800140380859375,50.30240664002535,50.36259535923101,-0.0792579270074043,0.5263805044840666,-3.2794173172108287,-4.92496828348979,31.85847464967935,1.1699981689453125,0.626573245622609,-0.46700363159179403,-2.1266066300394044,1.1925993668558164,-1.2968051308155992,0.36279786763201116,-2.1659476268921054,27.756520528314365,-26.926640228669388,0.8298014992238067,5,-0.2599983215332031,-0.3599967956542969,-4.554996490478516,-4.929996490478516,13.210006713867188,2,0.08881093475894253,2.574987125445841,74.41999816894531,-1.5060438095763358,75.12000274658203,-1.5309630549854165,75.11000061035156,0.08881093475894253
7063,2007-05-10,72.94999694824219,74.27999877929688,72.7699966430664,73.87999725341797,2793400.0,-0.015386684383805638,-1.341086921807633,2.384573250650443,39.360625350601204,48.42389634744474,0.9278684467866896,1.616137639330475,-2.0387798938045734,-3.7604841624788605,29.957308882473725,1.5100021362304688,0.34485039842489584,-1.5225028991699219,-3.329833261194011,0.2848274628541674,-2.4261680801819665,-0.6188377181578772,-0.9446292541882428,5.590069470112687,-42.9170471850582,0.9036651810120445,5,0.8800010681152344,0.9800033569335938,-3.0849952697753906,-3.169994354248047,14.1300048828125,3,0.1296779590077164,3.7755235500194626,74.08999633789062,2.574987125445841,74.41999816894531,-1.5060438095763358,75.12000274658203,0.1296779590077164
7064,2007-05-11,73.93000030517578,74.3499984741211,73.20999908447266,73.61000061035156,2389500.0,0.013433905386300404,-1.035708203622591,-0.3440855804490677,44.71769550985183,48.17164431466646,0.011814742610951612,0.571723757472455,-2.9053274502610407,-4.723467888962702,27.797558357383135,1.4000015258789062,-0.10995337094705349,-0.48299942016600994,-2.2788920958048493,1.3128932554728294,-1.3809457579854296,0.41494691765340974,-1.84494000772753,43.93941583268551,-1.9278124960250125,0.897946337819418,5,-0.10000228881835938,0.2999992370605469,-4.064998626708984,-4.1399993896484375,12.970001220703125,4,0.1293114773316788,-1.341086921807633,72.94999694824219,3.7755235500194626,74.08999633789062,2.574987125445841,74.41999816894531,0.1293114773316788
7065,2007-05-14,73.91000366210938,74.73999786376953,73.5199966430664,73.75,2376400.0,-0.0002704807653707286,-2.935421947677996,0.5000119209403238,44.1796731042093,47.31410382252851,0.28256918779956663,0.5564557866090638,-2.728825859096048,-4.67026825398149,26.084547783077706,1.220001220703125,-0.2991605197492788,-0.46249618530274006,-2.2657561108521804,1.3407637402467003,-1.3641261480774602,0.4391337774719801,-1.7468446133347015,49.565456801098634,6.8340730656932465,0.9016299627747203,5,0.3249969482421875,0.36499786376953125,-3.837503433227539,-4.120002746582031,10.699996948242188,0,0.11676358849704971,-1.035708203622591,73.93000030517578,-1.341086921807633,72.94999694824219,3.7755235500194626,74.08999633789062,0.11676358849704971
7066,2007-05-15,73.5999984741211,74.27999877929688,72.62000274658203,72.62000274658203,2855200.0,-0.004194360338629077,-2.3877617750097313,6.12483311081442,36.00000610350631,46.071049027924424,0.7165218163133034,0.8169879379595102,-2.2578554800246593,-4.29228028179233,24.01979409503419,1.6599960327148438,-0.3739032831391995,-0.714501190185544,-2.5397691664034596,1.1107667860323716,-1.627135178294509,0.19813279792342087,-1.3603026490465169,46.22632003224506,8.341860916038385,0.9126339881089578,5,0.7050018310546875,0.7000007629394531,-3.2974987030029297,-3.80999755859375,12.319999694824219,1,0.13967389935356422,-2.935421947677996,73.91000366210938,-1.035708203622591,73.93000030517578,-1.341086921807633,72.94999694824219,0.13967389935356422
7067,2007-05-16,74.94999694824219,74.94999694824219,73.52999877929688,73.61000061035156,3774700.0,0.018342370952572518,1.1194060443189324,1.367349163098482,52.8281653809889,46.6015945567029,-0.5590105200264333,-0.5493633496602683,-3.458186633838068,-5.586193552665264,22.193023178876324,1.4199981689453125,-0.2096712826783289,0.627997589111331,-1.2068770504611877,2.4628722286838496,-0.28943973067492834,1.5454349088975903,-2.6352950823937107,100.0,56.32666630187542,0.9174373197862594,5,-0.6449966430664062,-0.6499977111816406,-4.407499313354492,-5.159996032714844,9.990005493164062,2,0.14969982224884215,-2.3877617750097313,73.5999984741211,-2.935421947677996,73.91000366210938,-1.035708203622591,73.93000030517578,0.14969982224884215
7068,2007-05-17,76.33999633789062,76.91999816894531,74.7699966430664,75.0,3845600.0,0.01854568974310067,-1.3888865341414827,1.0,64.23502839183044,47.96058597828392,-1.89775108043753,-1.8524039432036545,-4.699590774651455,-6.898202809687817,21.242504727005752,2.1500015258789062,-0.11543802036260331,1.9024971008300753,-0.13465139700598172,3.9396455986661323,0.8839228519120468,2.921071349748104,-3.951788552083727,86.5115709649775,36.1189320660741,1.0185742489180312,5,-1.5699958801269531,-2.039997100830078,-5.477495193481445,-6.549995422363281,7.350006103515625,3,0.14356834214867908,1.1194060443189324,74.94999694824219,-2.3877617750097313,73.5999984741211,-2.935421947677996,73.91000366210938,0.14356834214867908
7069,2007-05-18,77.79000091552734,78.04000091552734,76.12000274658203,76.12000274658203,3541400.0,0.018994035200353032,-1.2994015258805793,1.2462706962126215,75.704531586311,50.61045938632369,-3.27166998068725,-3.2559042994795817,-5.9665802453295385,-8.26211147312469,20.038651197209038,1.9199981689453125,0.027144446718423865,3.217001724243161,0.6966997507085892,5.737303697777733,1.9568507374758752,4.477152711010447,-5.220521514394903,95.38745231626807,37.025111171477675,1.260150986767285,5,-2.4599990844726562,-2.9350013732910156,-6.100000381469727,-7.295001983642578,2.6399993896484375,4,0.11942410086375266,-1.3888865341414827,76.33999633789062,1.1194060443189324,74.94999694824219,-2.3877617750097313,73.5999984741211,0.11942410086375266
7070,2007-05-21,78.70999908447266,79.4000015258789,77.55999755859375,78.19999694824219,4036800.0,0.01182668926748498,-1.055869302997626,0.30539083557951485,76.00763524219269,53.70397414550189,-4.055335550658683,-4.101059022480882,-6.695224756882965,-9.083243453043679,18.629172179084573,1.8400039672851562,0.14924857528066582,3.9559997558593807,0.8317687935789877,7.080230718139774,2.393884274719184,5.518115236999577,-5.812288392476518,89.82297100829555,26.81841497214205,1.5621154811401947,5,-2.6999969482421875,-3.174999237060547,-6.814998626708984,-8.014999389648438,2.30999755859375,0,0.10405288447045491,-1.2994015258805793,77.79000091552734,-1.3888865341414827,76.33999633789062,1.1194060443189324,74.94999694824219,0.10405288447045491
7071,2007-05-22,78.4000015258789,79.27999877929688,78.30000305175781,78.9000015258789,2628200.0,-0.003938477476807645,-1.8,-0.9803880503238739,71.67337314149124,56.0785259789981,-3.4882275332126653,-3.728626844856848,-6.178056131372614,-8.668951438769966,17.14352316341359,0.9799957275390625,0.19991850517301657,3.485002136230463,-0.03807443641112229,7.008078708872048,1.7234638499096633,5.246540422551263,-4.98210756717215,82.96423284329335,17.985502667625568,1.7615382863207933,5,-2.3899993896484375,-2.865001678466797,-6.505001068115234,-7.7050018310546875,2.6999969482421875,1,0.07920917045419706,-1.055869302997626,78.70999908447266,-1.2994015258805793,77.79000091552734,-1.3888865341414827,76.33999633789062,0.07920917045419706
7072,2007-05-23,78.4000015258789,79.6500015258789,78.31999969482422,78.55000305175781,2792200.0,0.0,-7.580513375827529,0.3000030517578125,69.71981748674312,59.45176954968053,-3.1430884808784327,-3.7640965410718366,-5.943080101177628,-8.562959464609847,15.062677548952813,1.3300018310546875,0.26085531536654116,3.3850021362304688,-0.4179699451049004,7.187974217565838,1.483516095562777,5.28648817689816,-4.503538961798384,74.3852715311304,11.992139678937235,1.9014860406676877,5,-2.2649993896484375,-2.740001678466797,-6.399999618530273,-7.700000762939453,3.1899948120117188,2,0.09591832266207478,-1.8,78.4000015258789,-1.055869302997626,78.70999908447266,-1.2994015258805793,77.79000091552734,0.09591832266207478
7073,2007-05-24,77.55999755859375,79.51000213623047,77.05000305175781,78.41000366210938,3018000.0,-0.010714336108882394,-1.631021933546576,5.666649712629063,62.56406725124692,61.43469974316887,-1.766112185580539,-2.8214472279175737,-4.912991279761869,-7.628436338787083,14.240632302934742,2.4599990844726562,0.4131304516463672,2.387998199462885,-1.5677396321239314,6.343736031049701,0.41012928366947676,4.365867115256293,-3.0881810983333935,40.7930682712175,-18.617544640570706,1.9778689157934106,5,-1.4249954223632812,-1.8999977111816406,-5.409996032714844,-6.859996795654297,5.060005187988281,3,0.09515220622895426,-7.580513375827529,78.4000015258789,-1.8,78.4000015258789,-1.055869302997626,78.70999908447266,0.09515220622895426
7074,2007-05-25,78.0199966430664,78.55999755859375,77.30999755859375,77.80999755859375,2328200.0,0.005930880595053534,-1.066117265774258,-0.24705597242666857,64.21563934249657,63.66091821408968,-1.7711929676224116,-3.0860427294123696,-5.152363996651417,-7.986769023110895,13.991614188384363,1.25,0.5938837033878173,2.623497390747076,-1.4478210843642927,6.694815865858445,0.5878381531913988,4.659156628302753,-3.0303616762441976,37.307467714437465,-18.710083175641415,2.0356592375556826,5,-1.8849945068359375,-2.359996795654297,-5.847494125366211,-7.319995880126953,5.3000030517578125,4,0.07267375086260963,-1.631021933546576,77.55999755859375,-7.580513375827529,78.4000015258789,-1.8,78.4000015258789,0.07267375086260963
7075,2007-05-29,78.27999877929688,78.47000122070312,77.33000183105469,77.44999694824219,2426100.0,0.0033325063755123008,-1.130855781983087,3.952406902815622,69.77457350476524,67.41364792534068,-1.5043172868738708,-3.047042886840643,-5.170307364085545,-8.111265125202692,14.512041326411037,1.1399993896484375,1.034959630739536,2.5944995880126953,-1.4314348744556469,6.6204340504810375,0.5815323567785242,4.607466819246866,-2.824327156568998,47.307555745964486,-8.440776177867114,2.012967231234168,5,-1.6899986267089844,-2.6199989318847656,-5.862497329711914,-7.579998016357422,5.1399993896484375,1,0.027465528352148327,-1.066117265774258,78.0199966430664,-1.631021933546576,77.55999755859375,-7.580513375827529,78.4000015258789,0.027465528352148327
7076,2007-05-30,81.13999938964844,81.1500015258789,77.80999755859375,78.08999633789062,6055100.0,0.03653552190790221,1.17589315890972,3.6746943652909274,78.6818476406626,70.28627928752664,-3.556271347512819,-5.574600112799317,-7.782262942323825,-10.804181140407195,16.10524425310024,3.3400039672851562,1.4558142530997173,5.062000274658203,0.5216376406586107,9.602362908657796,2.791818957658407,7.332181591657999,-5.264894776605459,99.75604536700192,38.795290109768175,2.270181316999796,5,-3.1800003051757812,-4.729999542236328,-8.357498168945312,-10.194999694824219,3.0200042724609375,2,-0.0014789591753108233,-1.130855781983087,78.27999877929688,-1.066117265774258,78.0199966430664,-1.631021933546576,77.55999755859375,-0.0014789591753108233
7077,2007-05-31,80.75,82.08000183105469,80.6500015258789,81.1500015258789,5304500.0,-0.004806499785335094,-3.766679806212886,-0.13114791004827775,83.7954821324208,72.45966303648112,-2.5222633979459204,-4.912733339191078,-7.162979145738177,-10.27241777556425,17.30940983656237,1.4300003051757812,1.9225267413731046,4.339500808715826,-0.5514084975183096,9.230410114949962,1.8940461555987582,6.784955461832894,-4.241907757416712,73.5586052917372,5.362755297522014,2.4454546531170647,5,-1.6499977111816406,-3.875,-7.6875,-9.805000305175781,3.3899993896484375,3,0.004334346428744196,1.17589315890972,81.13999938964844,-1.130855781983087,78.27999877929688,-1.066117265774258,78.0199966430664,0.004334346428744196
7078,2007-06-01,81.44999694824219,82.08000183105469,81.0,81.58000183105469,3651500.0,0.008668692857488391,-1.0970934194542383,0.3250109672128021,83.39251872284231,73.31388382942905,-2.705713416622359,-5.359018861841562,-7.641784765517073,-10.831847257857845,18.20586693928132,1.3300018310546875,2.5800190260799383,4.703997802734378,-0.606953729020006,10.014949334488762,2.048522036857179,7.359473568611577,-4.161837363272909,86.79236229515014,14.886781081051154,2.6554757658771955,6,-1.8849945068359375,-4.5749969482421875,-7.617496490478516,-9.914997100830078,1.7700042724609375,4,0.0017188384885686858,-3.766679806212886,80.75,1.17589315890972,81.13999938964844,-1.130855781983087,78.27999877929688,0.0017188384885686858
7079,2007-06-04,83.19000244140625,83.33999633789062,81.02999877929688,81.20999908447266,2629400.0,0.021362867505934524,1.0263215133029717,-15.230223004694835,85.74726858502477,74.39606531196596,-4.022146263009731,-6.8119033765000125,-9.162899409951962,-12.401537629539959,18.801530184893927,2.30999755859375,3.030370912373087,6.040003204345709,0.06525202941521968,12.014754379276198,3.052627616880457,9.02737879181096,-5.230984941985014,97.5042590086602,21.83208133010345,2.9873755874652477,6,-2.9950027465820312,-5.685005187988281,-9.135002136230469,-11.65500259399414,0.4199981689453125,0,-0.006851781200820306,-1.0970934194542383,81.44999694824219,-3.766679806212886,80.75,1.17589315890972,81.13999938964844,-0.006851781200820306
7080,2007-06-05,83.55000305175781,83.68000030517578,82.45999908447266,82.45999908447266,3467800.0,0.004327450412146883,-1.238526202325207,0.5505061208447806,88.18111927788372,76.23025932712066,-4.049209596493199,-6.859666402843942,-9.283384758554291,-12.571273866261777,19.62274783427574,1.220001220703125,3.290354495602827,5.978503799438471,-0.5564187898924899,12.513426388769432,2.7110425047729905,9.245965094103951,-4.730028938181476,97.78539705976009,17.62890577878514,3.26746129466548,6,-3.1850013732910156,-5.875003814697266,-9.387502670288086,-12.015003204345703,1.339996337890625,1,-0.0027528826874022583,1.0263215133029717,83.19000244140625,-1.0970934194542383,81.44999694824219,-3.766679806212886,80.75,-0.0027528826874022583
7081,2007-06-06,82.45999908447266,83.55000305175781,82.06999969482422,83.55000305175781,2376800.0,-0.01304612719894116,1.7155926058137174,-1.0,79.40483608765969,77.3063725050003,-2.5956953966739746,-5.4140217617073745,-7.969975113363304,-11.289664060456559,20.951926695281045,1.4800033569335938,3.290979968732316,4.486499786376953,-2.219085532475944,11.19208510522985,1.1337071269505117,7.839292445803395,-2.7652202564084263,59.73591708884345,-17.170639358017866,3.3527926594264463,6,-2.0949974060058594,-4.784999847412109,-8.529998779296875,-10.924999237060547,3.7300033569335938,2,0.011641997272995752,-1.238526202325207,83.55000305175781,1.0263215133029717,83.19000244140625,-1.0970934194542383,81.44999694824219,0.011641997272995752
7082,2007-06-07,80.66999816894531,83.0,80.66999816894531,82.30000305175781,2823300.0,-0.021707505886504497,-1.858889388152475,1.4954118808138925,66.43886642490529,77.73690574651788,-0.5026969204451461,-3.273628808778284,-5.965025313641917,-9.334563749204278,22.170806430011357,2.3300018310546875,3.183220118832068,2.3674987792968807,-4.179623424006763,8.914620982600525,-0.9060623223549413,5.641059880948703,-0.2578794750010047,0.0,-72.56484533847484,3.2735611016518225,6,-0.17499923706054688,-2.589996337890625,-6.879999160766602,-9.134998321533203,4.9900054931640625,3,0.04326274417231324,1.7155926058137174,82.45999908447266,-1.238526202325207,83.55000305175781,1.0263215133029717,83.19000244140625,0.04326274417231324
7083,2007-06-08,82.41000366210938,82.44999694824219,80.12000274658203,80.58000183105469,3097000.0,0.02156942522200156,1.439799317744242,-1.1226971467086049,67.16195328162809,78.06427396197694,-1.656587336170503,-4.4992551955009645,-7.466398224683843,-10.909651039453536,23.75827126941749,2.3299942016601562,3.221389940110029,3.6345039367675724,-2.645884352442323,9.914892225977468,0.4943097921626247,6.77469808137252,1.2699966430664062,64.32591252764585,-5.13093982451754,3.14019414460495,6,-1.9050025939941406,-4.260002136230469,-8.620004653930664,-10.875003814697266,3.149993896484375,4,0.020992545208858848,-1.858889388152475,80.66999816894531,1.7155926058137174,82.45999908447266,-1.238526202325207,83.55000305175781,0.020992545208858848
7084,2007-06-11,83.48999786376953,83.94999694824219,81.73999786376953,82.33000183105469,2970900.0,0.013105134736897561,1.125005043484002,0.6338769792630763,67.54770608592193,77.81684424877213,-2.099889371696378,-5.087136096736629,-8.33606791927096,-11.832260796186276,25.59936848783201,2.2099990844726562,3.347146103144979,4.236498260498053,-1.9455388156359845,10.41853533663209,1.145479722431034,7.327516798565071,-3.3699951171875,87.98956185695361,20.236900215611385,3.0910185380670168,6,-2.6100006103515625,-5.204998016357422,-9.69999885559082,-11.954998016357422,4.1100006103515625,0,-0.003233880105099063,1.439799317744242,82.41000366210938,-1.858889388152475,80.66999816894531,1.7155926058137174,82.45999908447266,-0.003233880105099063
7085,2007-06-12,82.54000091552734,83.98999786376953,82.12000274658203,83.30000305175781,3041700.0,-0.01137857195531733,-1.3374961256943947,-0.6551764961228074,64.51611695115479,76.24287417216016,-0.5387144701949182,-3.6442963618254254,-7.156658640516966,-10.72305760767091,27.27107669837646,1.8699951171875,3.619482888020741,2.855001449584961,-2.9498570567525917,8.659859955922514,-0.047427803583815376,5.757430702753737,-2.4199981689453125,62.53233132511119,-3.160007527420376,2.9024292531687776,6,-0.4850006103515625,-4.2350006103515625,-8.632501602172852,-11.005001068115234,6.3300018310546875,1,0.012963407838088914,1.125005043484002,83.48999786376953,1.439799317744242,82.41000366210938,-1.858889388152475,80.66999816894531,0.012963407838088914
7086,2007-06-13,83.87999725341797,84.04000091552734,82.25,83.0,3487700.0,0.01623450839626228,1.9833234787363228,-1.1578878682929277,67.56408199835283,74.43938526837483,-1.6194733409700461,-4.400256323345502,-8.264995191154526,-11.930525188980681,29.630031326160868,1.7900009155273438,3.900679464231601,3.680997848510742,-1.656943139206831,9.018938836228315,1.0120273546519485,6.349968342369536,-3.605194702148438,95.91827201918248,30.031505327318072,2.6689704938587897,6,-1.7999954223632812,-5.549995422363281,-9.869997024536133,-12.34499740600586,2.6500015258789062,2,0.012041036830021001,-1.3374961256943947,82.54000091552734,1.125005043484002,83.48999786376953,1.439799317744242,82.41000366210938,0.012041036830021001
7087,2007-06-14,86.16999816894531,86.33999633789062,84.79000091552734,84.80000305175781,3506600.0,0.027300917864944596,-1.2302102200998957,1.5568174921755114,75.2492641327237,73.53457920280609,-3.419379413975122,-6.120379035470748,-10.31064779305052,-14.073335646207028,32.03456162701708,2.4599990844726562,4.20210741108788,5.409998703002927,0.036554359701995054,10.783443046303859,2.723276531352454,8.0967208746534,-5.669283715820313,97.26690765111307,27.04079789077258,2.686722171650469,6,-2.9399986267089844,-6.689998626708984,-12.334999084472656,-14.634998321533203,0.20999908447265625,3,0.00023214892521772335,1.9833234787363228,83.87999725341797,-1.3374961256943947,82.54000091552734,1.125005043484002,83.48999786376953,0.00023214892521772335
7088,2007-06-15,87.30000305175781,87.79000091552734,86.87999725341797,87.2699966430664,4266200.0,0.013113669569738251,-1.2469082312162685,0.021902566158781073,76.18510658543002,72.47211675840667,-4.059157747324591,-6.732359091743973,-11.176846373460307,-15.086086610951725,33.53431959795387,1.6200027465820312,4.152307840993458,5.9920032501220675,0.29103054609643664,11.692975954147698,3.141516898109259,8.842489602134876,-6.332146047851566,91.90086584126328,16.787417438038148,2.850486352012815,6,-3.345001220703125,-7.095001220703125,-13.520004272460938,-15.765003204345703,-2.94000244140625,4,-0.018785788457259534,-1.2302102200998957,86.16999816894531,1.9833234787363228,83.87999725341797,-1.3374961256943947,82.54000091552734,-0.018785788457259534
7089,2007-06-18,87.08000183105469,87.81999969482422,86.88999938964844,87.30000305175781,2619100.0,-0.0025200597137744474,-2.0999694827323125,-7.331807780320366,74.88687528966226,70.99497853749317,-3.6088393817057067,-6.093084674113726,-10.699504949958154,-14.751475064061367,34.565348977165876,0.9300003051757812,4.100993907926551,5.307501983642581,-0.6925798023200969,11.307583769605259,2.307461090661235,8.307542876623927,-5.429930435986336,87.01757438663651,8.040414720017907,3.000040892981342,6,-3.1100006103515625,-6.8600006103515625,-13.200002670288086,-15.545001983642578,-2.3300018310546875,0,-0.017455262293286644,-1.2469082312162685,87.30000305175781,-1.2302102200998957,86.16999816894531,1.9833234787363228,83.87999725341797,-0.017455262293286644
7090,2007-06-19,86.9000015258789,87.69999694824219,86.0999984741211,86.94999694824219,2640000.0,-0.0020670682291096254,1.0645202573328543,0.22725065889859897,69.19999735514457,69.86110756721372,-3.2449048799449542,-5.552742023037297,-10.262174252617186,-14.441898125839401,34.84510086359634,1.5999984741210938,4.031330485787535,4.718001556396487,-1.5154095630098396,10.951412675802814,1.6012959966933238,7.834707116099651,-4.50953873483985,83.48297631326268,6.839499253070059,3.116705559703162,6,-2.9300003051757812,-6.680000305175781,-12.870002746582031,-15.365001678466797,-4.900001525878906,1,0.008055200643854121,-2.0999694827323125,87.08000183105469,-1.2469082312162685,87.30000305175781,-1.2302102200998957,86.16999816894531,0.008055200643854121
7091,2007-06-20,84.61000061035156,87.66999816894531,84.43000030517578,87.5,3295200.0,-0.02635213895646915,1.0061932813998422,57.8052800244163,61.42011396232616,69.30346840470492,-0.6904633772731614,-2.923540829468479,-7.76548374070228,-12.039111526647645,34.72202939881386,3.2399978637695312,3.6725391605955195,2.1175006866455135,-3.938843317784716,8.173844691075743,-0.9106713155696013,5.145672688860628,-1.567993390858291,5.309744471501168,-68.76110580833931,3.0281720022151157,6,-0.6399993896484375,-4.3899993896484375,-10.354999542236328,-13.075000762939453,-3.8400039672851562,2,0.05034868343576493,1.0645202573328543,86.9000015258789,-2.0999694827323125,87.08000183105469,-1.2469082312162685,87.30000305175781,0.05034868343576493
7092,2007-06-21,85.91999816894531,86.4800033569336,84.72000122070312,85.88999938964844,3036800.0,0.01548277448462132,2.0608489126540794,-0.010380202640985433,62.76413114708384,68.81482150086667,-1.315802703304044,-3.8380517988141207,-8.842537991176144,-13.232670289862739,34.43694101372585,1.8700027465820312,3.2679502224639663,3.0514984130859375,-2.867220712825713,8.970217538997588,0.09213885013011236,6.010857976041763,-2.304631852412328,43.95274725769354,-27.33124334297232,2.9593595629558225,6,-1.1399993896484375,-5.244998931884766,-11.617498397827148,-14.384998321533203,-4.799995422363281,3,0.0070996348155421,1.0061932813998422,84.61000061035156,1.0645202573328543,86.9000015258789,-2.0999694827323125,87.08000183105469,0.0070996348155421
7093,2007-06-22,84.94000244140625,86.31999969482422,84.44000244140625,86.12000274658203,3018800.0,-0.011405909548695359,1.3797520920552602,-39.33494404883011,55.223880597014926,67.44550755765479,0.06796125172283496,-2.3998581196574236,-7.692600167020586,-12.182107263181564,35.09743305575928,1.8799972534179688,3.0703378203707956,1.7025024414062528,-3.722315297538188,7.127320180350694,-1.0099064280659604,4.414911310878466,-0.8200801194783196,15.044313511907708,-50.73679537284567,2.712408869472218,6,0.029998779296875,-3.6450042724609375,-10.637502670288086,-13.40500259399414,-4.100006103515625,4,0.01695308182979005,2.0608489126540794,85.91999816894531,1.0061932813998422,84.61000061035156,1.0645202573328543,86.9000015258789,0.01695308182979005
7094,2007-06-25,83.69000244140625,84.52999877929688,82.58000183105469,83.7699966430664,3033600.0,-0.014716269885467481,1.4374985098824595,0.06779167878964212,50.396823680534226,65.8766971942525,1.5078857483857746,-0.7413025436932656,-6.29915365207188,-10.87192432148477,35.37908419354658,2.3600006103515625,3.190644398653262,0.16900215148925213,-4.668592825592114,5.006597128570618,-2.249795337051438,2.5877996400299423,4.129997253417969,21.679720096321198,-38.39851091782361,2.4187974885406844,6,1.3449974060058594,-1.720001220703125,-9.15500259399414,-11.950000762939453,-2.4800033569335938,0,0.008005713339707343,1.3797520920552602,84.94000244140625,2.0608489126540794,85.91999816894531,1.0061932813998422,84.61000061035156,0.008005713339707343
7095,2007-06-26,80.43000030517578,84.12000274658203,80.2300033569336,84.0,5695900.0,-0.03895330435093358,1.0419916497291668,44.62823080591321,44.87632753791976,63.35583558753771,4.958553400445766,2.8332955514195817,-2.917733736514151,-7.547730975257352,35.57468685984381,3.8899993896484375,3.0998445013684233,-3.198500061035162,-7.623693562938769,1.226693440868445,-5.411096811986965,-0.9859033100833585,7.285199432373048,2.6881328992232163,-55.06088407501717,2.2125967509518047,6,3.595001220703125,2.0050010681152344,-5.337499618530273,-8.134998321533203,0.34999847412109375,1,0.053711297754977405,1.4374985098824595,83.69000244140625,1.3797520920552602,84.94000244140625,2.0608489126540794,85.91999816894531,0.053711297754977405
7096,2007-06-27,81.0199966430664,81.16999816894531,78.91000366210938,79.56999969482422,5954300.0,0.007335525744771809,1.5828508649553572,-0.40616164487195655,50.94035090308534,60.654845228689,4.3809006579417655,2.3545678666273204,-3.378242660856401,-8.055721863739748,34.796765757568416,2.2599945068359375,2.9302824777823986,-2.602503585815427,-7.04220575208204,1.8371985804511866,-4.8223546689487335,-0.38265250268212014,6.395795239257808,27.87309202138649,-35.64488724778754,2.2198510831333067,6,2.3450050354003906,1.4150047302246094,-5.247495651245117,-8.044994354248047,-2.9199981689453125,2,0.012095820754609576,1.0419916497291668,80.43000030517578,1.4374985098824595,83.69000244140625,1.3797520920552602,84.94000244140625,0.012095820754609576
7097,2007-06-28,81.0999984741211,82.0999984741211,80.83000183105469,81.97000122070312,3525400.0,0.0009874331568677785,1.2477871326235053,-0.600003156997485,46.13567547640986,57.31601954990899,3.9181202706267584,2.426541521858681,-3.3264472464921795,-8.035016369488488,33.47830940275511,1.2699966430664062,2.8725875534225906,-2.540001678466794,-6.934559805723367,1.8545564487897792,-4.737280742095081,-0.3427226148385074,5.805446114990232,29.554601680526915,-32.462409069952415,2.1972790636282844,6,2.265003204345703,1.3350028991699219,-5.327497482299805,-8.124996185302734,-2.6999969482421875,3,-0.0040690732091689386,1.5828508649553572,81.0199966430664,1.0419916497291668,80.43000030517578,1.4374985098824595,83.69000244140625,-0.0040690732091689386
7098,2007-06-29,81.58999633789062,82.6500015258789,81.33999633789062,81.88999938964844,3430700.0,0.006041897324152057,-2.275000476835339,0.3448300053493287,44.19314687943174,53.9056052821056,2.8306527783806956,2.052818928252208,-3.651413336181463,-8.424905975772617,31.992571629484544,1.5500030517578125,2.6409308509630307,-2.0570037841796847,-6.437296780856556,2.323289212497187,-4.24715028251812,0.13314271415875112,4.835721795600591,47.68674384760747,-10.588659865054716,2.190146498338439,6,1.7150039672851562,0.8450050354003906,-5.692495346069336,-8.489994049072266,-1.899993896484375,4,-0.0057604315774473225,1.2477871326235053,81.0999984741211,1.5828508649553572,81.0199966430664,1.0419916497291668,80.43000030517578,-0.0057604315774473225
7099,2007-07-02,82.62000274658203,82.62000274658203,81.23999786376953,81.79000091552734,2788700.0,0.012624175204345,2.3253056347090726,-2.7666446264177815,50.24331453520102,51.79930719100077,1.2309068330470296,1.0307680738724372,-4.5348665241910595,-9.336621293960548,30.01829519872141,1.3800048828125,2.0445777217106667,-0.998497390747076,-5.398682165480281,3.401687383986129,-3.1985897781136714,1.2015949966195194,3.3547725186262767,71.20920799256098,12.915751127680231,2.2000923873666016,7,0.6699981689453125,-0.055004119873046875,-6.722501754760742,-9.520000457763672,-1.4300003051757812,0,-0.02154449708929651,-2.275000476835339,81.58999633789062,1.2477871326235053,81.0999984741211,1.5828508649553572,81.0199966430664,-0.02154449708929651
7100,2007-07-03,83.31999969482422,83.44000244140625,82.76000213623047,83.31999969482422,1444800.0,0.008472487593461642,4.666539513001462,0.0,48.22785616952318,50.333500769578215,-0.0338806729030523,0.3295526874582322,-5.0774768182409105,-9.927905242264544,27.748761098296665,0.8199996948242188,1.2932103663904684,-0.28700027465819744,-4.689140647184047,4.115140097867652,-2.488070460921122,1.9140699116047273,2.230889274198148,97.35093203268683,42.00673603387615,2.2010701862629274,7,-0.6249961853027344,-0.7449989318847656,-7.42249870300293,-10.21999740600586,-1.8600006103515625,1,-0.02532405926644088,2.3253056347090726,82.62000274658203,-2.275000476835339,81.58999633789062,1.2477871326235053,81.0999984741211,-0.02532405926644088
7101,2007-07-05,83.41999816894531,84.25,82.58999633789062,83.81999969482422,2367200.0,0.0012001737216438269,1.6349219804905812,-100.0,39.89713491302715,47.79272341023858,-0.35808971621248986,0.3216538994538496,-5.018583216092111,-9.915429868873048,25.8383879352333,1.660003662109375,0.537368760882373,-0.23500175476074503,-4.605302673301381,4.135299163779891,-2.420152214031063,1.950148704509573,1.732437681662276,75.73092761886915,24.628458817400237,2.185150459270316,7,-0.8049964904785156,-0.6049995422363281,-7.2949981689453125,-10.069995880126953,-1.9399948120117188,3,-0.03164708040752784,4.666539513001462,83.31999969482422,2.3253056347090726,82.62000274658203,-2.275000476835339,81.58999633789062,-0.03164708040752784
7102,2007-07-06,84.16000366210938,84.56999969482422,83.48999786376953,83.9800033569336,2260000.0,0.008870840438828242,1.1600201417552318,-0.4499990463293216,38.12405786797108,45.89274310701148,-1.53547679214347,-0.151237146944041,-5.627151997186289,-10.51659963612397,25.020492169940223,1.1500015258789062,-0.04855685200865878,0.3305034637451172,-3.810652094438254,4.471659021928488,-1.7400743153465612,2.4010812428367956,0.6178862571883172,87.68781359543611,40.02158064196454,2.070577779091683,7,-2.420001983642578,-0.7950019836425781,-6.975004196166992,-10.060001373291016,-3.32000732421875,4,-0.07200576193316666,1.6349219804905812,83.41999816894531,4.666539513001462,83.31999969482422,2.3253056347090726,82.62000274658203,-0.07200576193316666
7103,2007-07-09,84.13999938964844,84.68000030517578,83.81999969482422,84.16000366210938,2806600.0,-0.00023769334114165375,-1.6060479955611042,-0.11113465858517357,38.70967174863087,44.59417067013332,-1.8337224365940443,0.005290674103264337,-5.409402331777088,-10.370836810302364,24.58784933371094,0.8600006103515625,-0.3790350049251572,0.22399940490723225,-3.8642468930748493,4.312245702889314,-1.8201237440838014,2.268122553898266,-5.2299957275390625,84.30231010805345,39.89473580822968,2.0441231489910394,7,-2.3449974060058594,-0.7749977111816406,-6.152498245239258,-9.269996643066406,-4.69000244140625,0,-0.06821960904929258,1.1600201417552318,84.16000366210938,1.6349219804905812,83.41999816894531,4.666539513001462,83.31999969482422,-0.06821960904929258
7104,2007-07-10,83.22000122070312,84.44000244140625,83.22000122070312,83.6500015258789,2466500.0,-0.010934135674102397,-4.674420255140967,21.4954233409611,36.627907943828596,43.6776796041232,-1.1034440785703055,0.9528788397872887,-4.26958041725176,-9.323884040300186,23.38925441027506,1.220001220703125,-0.8984605269697141,-0.6824989318847656,-4.778444066172085,3.413446202402554,-2.7304714990284253,1.365473635258894,-4.194597625732428,30.14371707776492,-8.93603739638013,2.0479725671436575,7,-1.4249992370605469,0.14500045776367188,-5.0,-8.264999389648438,-6.599998474121094,1,-0.0424176727651705,-1.6060479955611042,84.13999938964844,1.1600201417552318,84.16000366210938,1.6349219804905812,83.41999816894531,-0.0424176727651705
7105,2007-07-11,83.61000061035156,83.61000061035156,82.0199966430664,82.80999755859375,2953900.0,0.0046863660649816286,2.9749947548112687,-1.860470892993382,45.78414861493689,43.104768238773374,-1.1118454597136918,0.6821241431482008,-4.397486925523225,-9.574749858353997,22.09731178881477,1.5900039672851562,-1.2002758120851666,-0.3459995269775362,-4.394691269505273,3.7026922155502007,-2.3703453982413976,1.6783463442863251,-4.471505081176758,59.77450294276241,15.744649267243304,2.024345871263867,7,-0.8549995422363281,-0.24499893188476562,-4.760002136230469,-7.5800018310546875,-7.989997863769531,2,-0.02894388412007376,-4.674420255140967,83.22000122070312,-1.6060479955611042,84.13999938964844,1.1600201417552318,84.16000366210938,-0.02894388412007376
7106,2007-07-12,84.88999938964844,84.88999938964844,83.61000061035156,84.25,2540600.0,0.015309158832112368,3.0,0.7999961853172862,45.64666686444187,43.050433948554705,-1.9949435253493562,-0.5463392315818538,-5.420583325528213,-10.70803682523416,20.734967418582382,1.279998779296875,-1.2944216556401358,0.8834991455078125,-3.1863416860563802,4.953339977072005,-1.1514212702742839,2.918419561289909,-5.640673764953618,100.0,53.648726775619124,2.0349204157820973,7,-1.8250007629394531,-1.5249977111816406,-5.869998931884766,-8.369998931884766,-8.180000305175781,3,-0.040405234183498395,2.9749947548112687,83.61000061035156,-4.674420255140967,83.22000122070312,-1.6060479955611042,84.13999938964844,-0.040405234183498395
7107,2007-07-13,86.19000244140625,87.29000091552734,86.0,86.3499984741211,4887600.0,0.01531397174113236,-3.7777730682829653,-0.24999403952983812,55.14402904567962,44.267198633693354,-2.790444889182652,-1.94446026058651,-6.4693937157958885,-11.845732573502985,18.82979195935907,2.4000015258789062,-0.9637165912582049,2.182501983642581,-1.8895868231403483,6.25459079042551,0.14645758025110922,4.218546387034053,-6.71504986611329,79.12718060079624,27.625437066075534,2.0360444033914677,7,-1.9250030517578125,-2.825000762939453,-7.170001983642578,-9.670001983642578,-10.150001525878906,4,-0.05464669858519389,3.0,84.88999938964844,2.9749947548112687,83.61000061035156,-4.674420255140967,83.22000122070312,-0.05464669858519389
7108,2007-07-16,85.66000366210938,86.63999938964844,84.22000122070312,86.5,3493100.0,-0.006149190907114521,3.321444141689373,5.250107291020933,58.617672148524115,45.19768281295148,-1.8130646927327376,-1.6270452306150816,-5.709814108427977,-11.166516704129435,16.069387105854744,2.4199981689453125,-0.8055227592929128,1.7345031738281307,-2.118582344314305,5.587588691970566,-0.19203958524309428,3.6610459328993556,-5.71614818640235,69.07028592110025,13.226347841483324,1.9265427590712192,7,-1.0050048828125,-2.295001983642578,-6.372503280639648,-9.0050048828125,-11.060005187988281,0,-0.05626905344566102,-3.7777730682829653,86.19000244140625,3.0,84.88999938964844,2.9749947548112687,83.61000061035156,-0.05626905344566102
7109,2007-07-17,85.55999755859375,87.30000305175781,85.26000213623047,86.62999725341797,3743600.0,-0.00116747722671251,-1.4431287090717213,1.2738147138964577,81.01565822575779,48.84077193031088,-1.3993162464805948,-1.7357453217405237,-5.388583916511621,-10.936798090654094,13.248111781653993,2.0400009155273438,-0.523452329044872,1.7104972839355526,-1.9349744377588962,5.355969005630001,-0.11223857691167893,3.533233144782784,-5.175373356497502,67.04539050748417,4.2926355059358485,1.8227358608472255,7,-0.8999977111816406,-2.194995880126953,-6.23249626159668,-8.904998779296875,-11.169998168945312,1,-0.0714118838791139,3.321444141689373,85.66000366210938,-3.7777730682829653,86.19000244140625,3.0,84.88999938964844,-0.0714118838791139
7110,2007-07-18,87.5999984741211,87.79000091552734,85.5,85.73999786376953,3556500.0,0.023842928631809368,1.0446386604995879,-1.738318823219035,83.8476886584376,53.724166790912044,-3.093687048504833,-3.92168203290791,-7.179417041373597,-12.835024818935182,10.977901116297993,2.2900009155273438,-0.15641935262988227,3.715498352050787,-0.06425751375098798,7.495254217852562,1.8256204191498995,5.605376284951674,-6.662143964051921,95.4544873795587,27.121071695135086,1.8898779329008872,7,-2.6949996948242188,-4.234996795654297,-8.017499923706055,-10.810001373291016,-11.879997253417969,2,-0.12534241916434263,-1.4431287090717213,85.55999755859375,3.321444141689373,85.66000366210938,-3.7777730682829653,86.19000244140625,-0.12534241916434263
7111,2007-07-19,88.87000274658203,88.91999816894531,87.38999938964844,88.0,3262800.0,0.0144977659198946,2.154657500845531,0.46774325865279703,85.60949036292358,59.00032595701788,-3.9217188047595357,-5.118607552720761,-8.15779197014237,-13.959699760026453,9.939843393852293,1.529998779296875,0.0773245467784136,4.77250251770019,0.3887373017788036,9.156267733621576,2.5806199097394966,6.964385125660883,-7.246933595967036,98.93626691859919,24.63605104510134,2.1918826079606952,7,-3.400005340576172,-4.9550018310546875,-8.69000244140625,-11.825004577636719,-12.550003051757812,3,-0.14909417790593682,1.0446386604995879,87.5999984741211,-1.4431287090717213,85.55999755859375,3.321444141689373,85.66000366210938,-0.14909417790593682
7112,2007-07-20,86.52999877929688,89.22000122070312,86.23999786376953,89.0,3827100.0,-0.02633063907917066,1.0481096953489593,-2.8390728999500143,69.35733837494215,62.40562224883024,-1.3523956758109819,-2.8781235960433946,-5.536698371397975,-11.456320156871016,8.635087177448998,2.9800033569335938,0.2687615835089616,2.401998519897461,-2.0432137690012127,6.8472108087961345,0.17939237544811704,4.624604664346805,-4.031298146482243,46.199951171875,-30.16683342434706,2.2226061444493386,7,-0.9099998474121094,-2.464996337890625,-6.3249969482421875,-9.254997253417969,-11.199996948242188,4,-0.11348665010236592,2.154657500845531,88.87000274658203,1.0446386604995879,87.5999984741211,-1.4431287090717213,85.55999755859375,-0.11348665010236592
7113,2007-07-23,86.37999725341797,87.58000183105469,85.5,87.58000183105469,3154100.0,-0.0017335204899459056,2.46665649417943,0.48583157270469624,65.82486587572842,65.649728685708,-0.9512718683853478,-2.7560120566765534,-5.064803575234961,-11.134971334937092,7.327215763070462,2.0800018310546875,0.6094182541094995,2.179997253417966,-2.366095274829462,6.726089781665394,-0.09304901070575511,4.453043517541687,-2.9403145382989493,28.282711518269128,-46.72321845290351,2.2730462641237144,7,-0.7599983215332031,-2.3149948120117188,-5.024997711181641,-7.944999694824219,-12.790000915527344,0,-0.11970359651153473,1.0481096953489593,86.52999877929688,2.154657500845531,88.87000274658203,1.0446386604995879,87.5999984741211,-0.11970359651153473
7114,2007-07-24,84.36000061035156,85.58000183105469,84.05999755859375,85.58000183105469,4116400.0,-0.0233850047151567,1.4918077894789503,1.0166638056546313,53.939391487342455,66.55586678264196,1.3940374678688983,-0.7201707260331602,-2.771342728334389,-8.953953437353036,7.043328576723804,2.3199996948242188,0.892408916428252,0.1265007019042912,-4.413638523095443,4.6666399269040255,-2.143568910595576,2.3965703144041584,4.8600006103515625,5.814008504698876,-63.623941570770484,2.2700696124998645,7,2.0550003051757812,-0.2949981689453125,-2.279998779296875,-5.200000762939453,-8.900001525878906,1,-0.11569466649615989,2.46665649417943,86.37999725341797,1.0481096953489593,86.52999877929688,2.154657500845531,88.87000274658203,-0.11569466649615989
7115,2007-07-25,84.75,84.98999786376953,82.61000061035156,84.48999786376953,4143100.0,0.004623036828197646,5.432443578402565,-0.213116291867824,54.929576668227604,67.58730120528482,1.3217488510802582,-0.8115404612082386,-2.8770631974798846,-9.158750678383711,7.245553621840852,2.3799972534179688,1.1917358840100576,0.3005001068115263,-3.874063169701003,4.475063383324056,-1.7867815314447455,2.387781745067798,4.366801147460933,32.37517688420635,-34.768611663005366,2.087281638256268,7,1.1650009155273438,-0.68499755859375,-2.654998779296875,-5.375,-8.480003356933594,2,-0.12224189510739303,1.4918077894789503,84.36000061035156,2.46665649417943,86.37999725341797,1.0481096953489593,86.52999877929688,-0.12224189510739303
7116,2007-07-26,82.0,83.91000366210938,78.80999755859375,83.91000366210938,5611800.0,-0.03244837758112096,4.340310288078994,-7.346107573579037,43.03225311057492,66.24154832360652,4.0439563183505385,2.124571246162432,0.14111562106444353,-6.235264340145903,7.331557981699325,5.94000244140625,1.5601885579956019,-2.498500061035159,-6.523911055829046,1.526910933758728,-4.51120555843211,-0.4857945636382084,6.856529125976564,30.643624584084545,-32.50104767028746,2.012705497396947,7,2.0149993896484375,2.0149993896484375,0.095001220703125,-2.325000762939453,-4.620002746582031,3,-0.07658535096703512,5.432443578402565,84.75,1.4918077894789503,84.36000061035156,2.46665649417943,86.37999725341797,-0.07658535096703512
7117,2007-07-27,80.7699966430664,82.33999633789062,79.0999984741211,81.01000213623047,5560200.0,-0.01500004093821461,1.2344859881928294,0.1256570853372106,39.916218270809026,64.16360900386039,4.944216551891444,3.5084648922883446,1.5870131720685237,-4.85217494570125,7.903139640909443,3.2399978637695312,1.7196078613114167,-3.71200332641601,-7.798313323335975,0.3743066705039553,-5.7551583248759925,-1.6688483279560273,7.483740588867192,22.34889543471869,-36.54480161272785,2.043154998459983,7,3.2450027465820312,3.2450027465820312,1.3250045776367188,-1.0499954223632812,-1.339996337890625,4,-0.05509467789019884,4.340310288078994,82.0,5.432443578402565,84.75,1.4918077894789503,84.36000061035156,-0.05509467789019884
7118,2007-07-30,81.12000274658203,81.98999786376953,79.97000122070312,80.94999694824219,3512400.0,0.004333367810603672,1.1151841244352838,-0.7083412804374086,43.49443749837509,59.99458447859564,4.33875239364248,3.29012932447435,1.4166089440713705,-5.055564843440351,8.780754772116836,2.0199966430664062,1.7964818459982155,-3.3384975433349666,-7.499556624861015,0.8225615381910814,-5.419027084097991,-1.2579680025719426,6.567110104951183,34.121177698290886,-27.23564377650991,2.080529540763026,7,2.8949966430664062,2.8949966430664062,1.6074962615966797,-1.3750038146972656,-1.8800048828125,0,-0.07137574851439832,1.2344859881928294,80.7699966430664,4.340310288078994,82.0,5.432443578402565,84.75,-0.07137574851439832
7119,2007-07-31,80.83999633789062,83.44000244140625,80.7300033569336,83.01000213623047,3652600.0,-0.003451755414335289,-1.2677894790605917,-12.764304626845577,41.35995255791285,55.27372491187067,4.334651289645478,3.6153031332285366,1.8299213977882403,-4.621896807703209,9.402032336046922,2.7099990844726562,1.6149527510894188,-3.529503631591794,-7.925639176722015,0.8666319135384271,-5.727571404156905,-1.3314358590266835,6.314489596066224,32.8478750655844,-27.523155793602058,2.1980677725651088,7,3.1750030517578125,3.1750030517578125,2.2925033569335938,-1.0949974060058594,-0.43999481201171875,1,-0.08968332914930921,1.1151841244352838,81.12000274658203,1.2344859881928294,80.7699966430664,4.340310288078994,82.0,-0.08968332914930921
7120,2007-08-01,81.20999908447266,81.75,78.44000244140625,80.83999633789062,4470500.0,0.0045769762907399425,3.565499460682434,-0.17050772254392163,37.83071359406765,49.964971937553344,3.3111026560066534,3.2455188235736614,1.5706138139635755,-4.837560173370974,10.54396698928895,3.30999755859375,1.4150299912377164,-3.0540008544921875,-7.652786200075781,1.5447844910914057,-5.353393527283984,-0.7546081817003909,5.443817546962407,50.63978107687416,-4.523537333851152,2.2993926727917957,8,2.6200027465820312,2.6200027465820312,2.292501449584961,-1.4650001525878906,-2.4199981689453125,2,-0.07080408896469748,-1.2677894790605917,80.83999633789062,1.1151841244352838,81.12000274658203,1.2344859881928294,80.7699966430664,-0.07080408896469748
7121,2007-08-02,80.77999877929688,82.18000030517578,79.5,81.48999786376953,3531500.0,-0.005294918236958823,1.5645887253094644,-1.918902200136091,31.01757166261551,45.704997858405946,2.7634614195702767,3.6549892905375714,2.1185886120771045,-4.246489749212827,11.279346658185629,2.6800003051757812,0.9902273232280976,-3.352001190185547,-8.197712736740769,1.4937103563696752,-5.774856963463151,-0.929145416907943,5.216712716935888,46.7999267578125,-5.111859699760913,2.422855773277609,8,2.2300033569335938,3.0500030517578125,2.450002670288086,-1.0349998474121094,-1.7099990844726562,3,-0.05583067843999945,3.565499460682434,81.20999908447266,-1.2677894790605917,80.83999633789062,1.1151841244352838,81.12000274658203,-0.05583067843999945
7122,2007-08-03,78.0999984741211,81.01000213623047,78.0999984741211,80.01000213623047,4455900.0,-0.033176533122981966,-2.047118411171649,2.690149471851796,26.951248729405904,41.38570706437011,4.606315644461034,6.174269181715204,4.887853950974915,-1.40771223007917,12.047757302203859,2.910003662109375,0.2078949445831597,-5.729001235961917,-11.274648112060362,-0.18335435986347193,-8.501824674011146,-2.9561777979126873,7.292176297725547,0.0,-47.6865877448595,2.7728234380492247,8,3.740001678466797,5.560001373291016,4.8000030517578125,1.6450004577636719,2.1500015258789062,4,-0.009218965874137619,1.5645887253094644,80.77999877929688,3.565499460682434,81.20999908447266,-1.2677894790605917,80.83999633789062,-0.009218965874137619
7123,2007-08-06,78.4000015258789,78.58999633789062,75.70999908447266,78.01000213623047,5344700.0,0.0038412683433945993,6.48061907970354,-0.20418777062329238,28.433784554547543,38.55175073850401,3.414366367827313,5.715213044461109,4.709522427854978,-1.5653808574391377,13.023855926582655,2.8799972534179688,-0.8158489672500622,-5.141998291015625,-11.191136868452318,0.9071402864210683,-8.166567579733965,-2.1174290022972855,6.262955616195185,34.799499006599966,-10.007133723658718,3.0245692887183453,8,1.9499969482421875,4.064998626708984,4.5,1.3449974060058594,3.7699966430664062,0,0.013137739276151583,-2.047118411171649,78.0999984741211,1.5645887253094644,80.77999877929688,3.565499460682434,81.20999908447266,0.013137739276151583
7124,2007-08-07,79.69000244140625,80.66999816894531,76.08999633789062,76.6500015258789,4065400.0,0.01645409299005607,-1.2019179805634366,7.794886341406158,25.047376768656477,35.23150630521833,1.5558792196198254,4.371313363101734,3.543862153466449,-2.693562672357757,14.058684216886485,4.5800018310546875,-1.535004974485517,-3.675497436523443,-9.965397852079093,2.6144029790322065,-6.820447644301268,-0.5305472287456183,3.898599733755674,61.51472343155243,22.15985912133464,3.144950207777824,8,0.11999893188476562,2.7749977111816406,3.1799983978271484,0.054996490478515625,2.2900009155273438,1,-0.005646938936507029,6.48061907970354,78.4000015258789,-2.047118411171649,78.0999984741211,1.5645887253094644,80.77999877929688,-0.005646938936507029
7125,2007-08-08,81.19000244140625,82.05000305175781,79.66999816894531,80.29000091552734,5190400.0,0.018822938311526594,-1.2242963332679726,0.2960530443533714,26.119438746921332,33.35230470925681,-0.5612319394131333,2.825586639832025,2.179814631970487,-4.014512446632068,14.980213970921726,2.3800048828125,-2.19493883478178,-2.054497528076169,-8.417279331326341,4.308284275174003,-5.235888429701248,1.12689337354891,1.4531673628729607,84.6986448688499,50.69599137618926,3.181390901625084,8,-1.6150016784667969,1.2749977111816406,1.737497329711914,-1.4450035095214844,2.0,2,-0.009730273331343686,-1.2019179805634366,79.69000244140625,6.48061907970354,78.4000015258789,-2.047118411171649,78.0999984741211,-0.009730273331343686
7126,2007-08-09,81.45999908447266,82.66999816894531,79.5999984741211,80.11000061035156,5374400.0,0.0033254912544344872,-1.5907140396792439,1.4999957614546688,31.905805139733204,32.46225880580395,-1.0235168643582568,2.408955897645427,1.9595104235671386,-4.118038242132158,15.80511215846318,3.0699996948242188,-2.5762448444887127,-1.6130008697509766,-7.973938292755861,4.747936553253908,-4.793469581253419,1.5674678417514656,-5.75,82.61495339601277,48.08331744248553,3.1804687115024386,8,-1.8849983215332031,1.0050010681152344,1.1750030517578125,-1.7150001525878906,2.7399978637695312,3,-0.03277680087102097,-1.2242963332679726,81.19000244140625,-1.2019179805634366,79.69000244140625,6.48061907970354,78.4000015258789,-0.03277680087102097
7127,2007-08-10,81.4800033569336,82.08000183105469,78.75,81.11000061035156,3588200.0,0.00024557172459815924,3.2420413736800415,0.2740764183625605,32.348750770908524,31.22384916941877,-1.0417682818627867,2.1270531264861745,2.0030283570707184,-3.979345684923942,15.705850141497113,3.3300018310546875,-3.044150052438141,-1.357496643066412,-7.579782098244323,4.864788812111499,-4.468639370655367,1.7536460845225434,-5.630804290771479,82.90237114159216,45.61479564502872,3.111142727588952,8,-1.9050025939941406,0.9849967956542969,1.2349967956542969,-1.7350044250488281,5.409996032714844,4,-0.02957785423194015,-1.5907140396792439,81.45999908447266,-1.2242963332679726,81.19000244140625,-1.2019179805634366,79.69000244140625,-0.02957785423194015
7128,2007-08-13,80.83999633789062,82.5999984741211,80.69000244140625,81.80000305175781,2793000.0,-0.007854774087813099,-2.0317529518619435,-2.5945934800090726,35.92001728511404,30.61941191688557,-0.49803035709467736,2.5164627708422245,2.6778638884937607,-3.1931308734606887,16.44288427947703,1.9099960327148438,-3.1339269480681224,-1.7565032958984403,-7.891250625391095,4.378244033594214,-4.823876960644768,1.3108703688478869,-4.854381289672844,72.1884297597321,29.64240046265502,3.0673736647463286,8,-1.6499977111816406,1.6250038146972656,1.7125053405761719,-1.0949974060058594,7.310005187988281,0,-0.0072983221748871285,3.2420413736800415,81.4800033569336,-1.5907140396792439,81.45999908447266,-1.2242963332679726,81.19000244140625,-0.0072983221748871285
7129,2007-08-14,79.44999694824219,81.7699966430664,79.37000274658203,81.66999816894531,2705500.0,-0.017194451417817946,-1.0168103862798525,2.3124850989430183,30.370403441470813,29.790488566597038,0.7532776049753238,3.610350737946078,4.0311638048482905,-1.6769346079202876,17.08851287674579,2.399993896484375,-3.098142516903522,-2.8410026550292997,-8.962894289265364,3.2808889792067646,-5.901948472147339,0.21994316208873954,-3.330694237609862,17.85707334732056,-24.90247925064745,3.0609458171180344,8,-0.2599983215332031,3.015003204345703,3.1300048828125,0.2950019836425781,9.360000610351562,1,0.034235384835509475,-2.0317529518619435,80.83999633789062,3.2420413736800415,81.4800033569336,-1.5907140396792439,81.45999908447266,0.034235384835509475
7130,2007-08-15,76.62000274658203,80.05999755859375,76.4000015258789,79.0,4520000.0,-0.03561981510841039,-1.5957421480806118,1.0720702453776891,30.19150419587845,29.69870329251514,3.200250457187508,5.876885212824703,6.779211418426613,1.2699892558991763,17.8519935438661,3.6599960327148438,-3.247098131967604,-5.121997070312503,-11.208481106625257,0.9644869660002513,-8.16523908846888,-2.0787550521561258,-0.36968612678344925,3.5087932773681856,-39.098624910613154,3.04324201815638,8,2.569995880126953,5.844997406005859,5.959999084472656,3.1249961853027344,12.180000305175781,2,0.0699556306214133,-1.0168103862798525,79.44999694824219,-2.0317529518619435,80.83999633789062,3.2420413736800415,81.4800033569336,0.0699556306214133
7131,2007-08-16,75.62000274658203,76.8499984741211,72.61000061035156,74.9000015258789,6573600.0,-0.01305142213721222,1.6666714650390588,-0.3025218704219573,30.7116642111676,30.116527234933105,3.789877287723044,6.148572337757116,7.719094643742821,2.3781395670898746,18.496371507135756,4.239997863769531,-3.3786888595023328,-5.459497070312494,-11.150809286103595,0.23181514547860615,-8.305153178208045,-2.613840962416944,7.049995422363281,30.130157956757593,-14.418547368714243,2.8456561078955476,8,2.0199966430664062,5.2949981689453125,7.439998626708984,4.124996185302734,12.110000610351562,3,0.10010578444691176,-1.5957421480806118,76.62000274658203,-1.0168103862798525,79.44999694824219,-2.0317529518619435,80.83999633789062,0.10010578444691176
7132,2007-08-17,76.70999908447266,78.36000061035156,75.0,77.94999694824219,4867600.0,0.014414127192555526,2.262128299427056,-1.7222163353537066,34.35060314943746,30.773951523254212,2.7736536471398807,4.516740793615128,6.638113814463921,1.4075618608237335,19.555707877012104,3.3600006103515625,-3.477106728883541,-3.878500747680661,-9.276753740227747,1.5197522448664245,-6.577627243954211,-1.1793742514071113,5.7587991333007835,41.041034543064846,-4.627297606263198,2.6991264962735455,8,0.9300003051757812,4.2050018310546875,6.505001068115234,3.0349998474121094,11.180000305175781,4,0.09764043740271178,1.6666714650390588,75.62000274658203,-1.5957421480806118,76.62000274658203,-1.0168103862798525,79.44999694824219,0.09764043740271178
7133,2007-08-20,76.04000091552734,76.8499984741211,74.9800033569336,76.54000091552734,3840500.0,-0.008734169951006177,2.339291553133515,0.4032265011167238,33.42543401391943,31.704846772727873,3.4348966976417756,4.608662338516041,7.253433775217658,2.1938160212900755,21.04179757532363,1.8699951171875,-3.472230012148117,-4.031499099731448,-9.06239348114562,0.9993952816827232,-6.546946290438527,-1.5160519090243696,6.2316213500976545,37.44543439675701,-9.437929106688998,2.5154471907070843,8,1.5999984741210938,4.875,7.774999618530273,3.704998016357422,12.120002746582031,0,0.14268803713159262,2.262128299427056,76.70999908447266,1.6666714650390588,75.62000274658203,-1.5957421480806118,76.62000274658203,0.14268803713159262
7134,2007-08-21,74.5999984741211,76.4800033569336,74.25,75.4800033569336,2990800.0,-0.018937433246561164,-1.8227857880962268,1.760009765625,28.74598291604724,31.99668501374186,4.556072004859104,5.5653158968973315,8.586080940185738,3.7202078421080245,22.932632301918037,2.2300033569335938,-3.1730174338427304,-4.983501434326172,-10.154375869001285,0.18737300034894133,-7.5689386516637285,-2.3980642169886153,7.47839135839844,26.71139166357736,-18.883155365245813,2.5854372173375553,8,3.0400009155273438,6.31500244140625,9.410001754760742,5.5500030517578125,15.94000244140625,1,0.1816354333634247,2.339291553133515,76.04000091552734,2.262128299427056,76.70999908447266,1.6666714650390588,75.62000274658203,0.1816354333634247
7135,2007-08-22,74.38999938964844,75.7300033569336,73.86000061035156,75.38999938964844,4273300.0,-0.0028150011899196192,1.2261832317599295,1.1363573311138855,29.15851720022654,31.69143079824112,4.1348788546982576,5.227385082747162,8.714697033933348,4.02902598130882,24.351310309127918,1.8700027465820312,-2.9203313220820206,-4.675500488281244,-9.741766014215173,0.39076503765268455,-7.208633251248202,-2.142367725314287,7.499022658427734,30.95650050951087,-13.887189966767497,2.5331327629669635,8,3.2150001525878906,6.525001525878906,9.622501373291016,5.8300018310546875,15.669998168945312,2,0.19384323547866433,-1.8227857880962268,74.5999984741211,2.339291553133515,76.04000091552734,2.262128299427056,76.70999908447266,0.19384323547866433
7136,2007-08-23,75.72000122070312,76.04000091552734,74.33000183105469,75.19999694824219,2628100.0,0.017878771904382695,1.9482649759280208,-0.5200042724609375,41.4878516383275,32.70688645017656,2.1289100112232546,3.586668801450429,7.27389031244644,2.7976386451859554,24.514231697848082,1.7099990844726562,-2.6863577298108368,-3.031498718261716,-8.110404969501516,2.0474075329780845,-5.570951843881616,-0.4920455926418157,5.983440398618555,41.33334689670139,-8.803438124797552,2.5394531256198998,8,1.8849983215332031,5.194999694824219,8.414999008178711,4.5,16.23999786376953,3,0.1727417012703163,1.2261832317599295,74.38999938964844,-1.8227857880962268,74.5999984741211,2.339291553133515,76.04000091552734,0.1727417012703163
7137,2007-08-24,76.31999969482422,76.69999694824219,75.0,75.02999877929688,2856000.0,0.007923909990073419,-1.5185168440267425,2.4807506088793687,42.71707980090911,33.46211561859823,0.8046037688573335,2.778657358467882,6.4939495569448695,2.291483928006798,24.575831464539128,1.6999969482421875,-2.5766742030284604,-2.209000396728513,-7.305446262913108,2.8874454694560825,-4.757223329820803,0.33922253636377775,5.201573104318058,82.27427565353848,28.950002536308297,2.5482229330922954,8,0.8699989318847656,4.595001220703125,8.372499465942383,4.450000762939453,14.290000915527344,4,0.1495021450174765,1.9482649759280208,75.72000122070312,1.2261832317599295,74.38999938964844,-1.8227857880962268,74.5999984741211,0.1495021450174765
7138,2007-08-27,75.33000183105469,76.16999816894531,75.12000274658203,76.16999816894531,2651100.0,-0.012971670174635408,1.5,-0.6511594897180675,34.40628775814703,33.91054720934004,1.040202418313001,3.4916613052404557,7.252362249369526,3.3711600585394734,24.640760159165524,1.1999969482421875,-2.7005173068387336,-2.9094982147216797,-8.043891056400113,2.224894626956754,-5.476694635560889,-0.34230179388246995,6.013339524311775,51.76067310688688,-0.5057700409437373,2.567196420839215,8,1.0049972534179688,4.7649993896484375,9.51249885559082,5.590000152587891,14.110000610351562,0,0.16673300482273334,-1.5185168440267425,76.31999969482422,1.9482649759280208,75.72000122070312,1.2261832317599295,74.38999938964844,0.16673300482273334
7139,2007-08-28,73.58999633789062,75.01000213623047,73.41000366210938,74.76000213623047,3819400.0,-0.023098439544265936,-1.0915133714639047,1.3928701180744778,23.2770553758791,33.142275118229,2.0803184573346414,4.912534070813464,8.742881152772966,5.187005836956629,25.60165487755245,1.9199981689453125,-2.9198988361529956,-4.287003707885745,-9.666235321270278,1.0922279054987882,-6.9766195145780046,-1.5973879011934855,7.578678202575546,5.470913163863032,-40.92946771347108,2.6896158066922635,8,1.8950042724609375,5.5050048828125,11.252504348754883,7.330005645751953,16.07000732421875,1,0.19798896656170673,1.5,75.33000183105469,-1.5185168440267425,76.31999969482422,1.9482649759280208,75.72000122070312,0.19798896656170673
7140,2007-08-29,75.45999908447266,75.52999877929688,73.6500015258789,74.05000305175781,3505800.0,0.025411099872812315,1.4258100718149644,-1.2051188419027745,31.03667123208396,33.17838700944193,0.03181010422481734,2.729617444145944,6.645780374336681,3.4028904835994496,25.79133069165995,1.94000244140625,-3.1767982259664933,-2.1295009613037053,-7.371567982694216,3.112566060086806,-4.750534471998961,0.49153254939155033,5.537501977391216,62.31001841261891,19.644094437786485,2.621033510695256,8,0.4250030517578125,3.3400001525878906,9.78000259399414,5.460002899169922,14.639999389648438,2,0.19984100204100974,-1.0915133714639047,73.58999633789062,1.5,75.33000183105469,-1.5185168440267425,76.31999969482422,0.19984100204100974
7141,2007-08-30,76.2699966430664,77.16000366210938,75.0,75.44999694824219,3547600.0,0.010734131571973782,-1.5116415235780218,0.5815617035782502,34.31665706676662,33.1746152224785,-0.7557665123589601,1.6489608562790181,5.687239625658691,2.6698323183069306,25.926793316070995,2.160003662109375,-3.234552847113875,-1.0940032958984318,-6.1426366225322795,3.954630030735416,-3.6183199592153557,1.430313367418492,4.559754409767223,76.2664794921875,37.09194341232681,2.5243166633169265,8,-0.9849929809570312,1.9900054931640625,8.72000503540039,4.650005340576172,12.890007019042969,3,0.1808050547066724,1.4258100718149644,75.45999908447266,-1.0915133714639047,73.58999633789062,1.5,75.33000183105469,0.1808050547066724
7142,2007-08-31,77.37999725341797,78.08999633789062,77.05000305175781,77.26000213623047,2645200.0,0.014553568365109903,-2.8518748763740147,0.14633556322630467,39.87119362096637,33.89081073437261,-1.9676529704354095,0.5083154505971237,4.396299892566205,1.6473598911855447,25.502951882864405,1.8199996948242188,-3.0595179718595062,0.05199737548828409,-4.984792740609933,5.088787491586501,-2.4663976825608245,2.5703924335373927,3.285358790566022,84.82905564902123,47.77210625862142,2.5183950580491112,8,-1.6299972534179688,0.6450042724609375,6.635002136230469,3.5400047302246094,14.840003967285156,4,0.1884208109145502,-1.5116415235780218,76.2699966430664,1.4258100718149644,75.45999908447266,-1.0915133714639047,73.58999633789062,0.1884208109145502
7143,2007-09-04,79.43000030517578,79.77999877929688,77.11000061035156,77.37999725341797,2317900.0,0.026492674134428906,-1.0617775630677868,17.084053916581894,49.94363966889972,36.246105929133996,-3.895911261177474,-1.5394970013566507,2.2170413848298125,-0.3302482164644118,24.17585467767127,2.6699981689453125,-2.761700261692795,2.0505004882812443,-3.053061386339394,7.1540623629018825,-0.5012804490290819,4.6022814255915705,1.074248630135557,94.50551424793515,52.747093950889735,2.551780937310322,9,-2.8349990844726562,-1.404998779296875,4.584999084472656,1.4900016784667969,13.419998168945312,1,0.14075286745840887,-2.8518748763740147,77.37999725341797,-1.5116415235780218,76.2699966430664,1.4258100718149644,75.45999908447266,0.14075286745840887
7144,2007-09-05,79.23999786376953,79.80999755859375,78.13999938964844,79.08000183105469,3503000.0,-0.002392074035959313,1.5692369991725013,0.07804672904152618,58.67547701380566,39.52576813064279,-3.3285395943201053,-1.4597800374728678,2.3132129591617456,-0.07588500309431367,23.756981926793102,1.6699981689453125,-2.580854835418833,1.882998275756833,-3.1814918993835164,6.947488450897183,-0.6492468118133417,4.415243363327008,1.1063661050426106,90.74675224144572,42.32621994242285,2.5322450875701725,9,-2.6299972534179688,-1.214996337890625,4.775001525878906,2.1350021362304688,14.520004272460952,2,0.1287229284782756,-1.0617775630677868,79.43000030517578,-2.8518748763740147,77.37999725341797,-1.5116415235780218,76.2699966430664,0.1287229284782756
7145,2007-09-06,80.4000015258789,80.66000366210938,79.26000213623047,79.26000213623047,2088300.0,0.01463911778624305,-1.4561443428678509,7.125172857755949,65.66184705223583,42.211767621077044,-3.963136926982216,-2.8269419650305707,1.1760188763147426,-1.1577422414129046,23.782992920636627,1.4200057983398438,-2.282479255679661,3.0825019836425724,-1.8671345438814484,8.032138511166593,0.6076837198805691,5.557320247404576,-7.790000915527344,95.40632565362031,42.82682216923074,2.4748182637620078,9,-3.3649978637695312,-2.7600021362304688,3.6149978637695312,1.5949974060058594,14.599998474121094,3,0.11517415373742113,1.5692369991725013,79.23999786376953,-1.0617775630677868,79.43000030517578,-2.8518748763740147,77.37999725341797,0.11517415373742113
7146,2007-09-07,78.79000091552734,79.41000366210938,77.91000366210938,79.41000366210938,2286300.0,-0.02002488283328374,3.8386882421706763,-0.5438623495870756,56.59062097801209,43.75327219631071,-2.091839681672951,-1.5043561843846476,2.771570746895037,0.5211973750841992,24.241429876553696,2.4899978637695312,-1.7735136099560833,1.606001281738287,-3.0056840286594735,6.217686592136047,-0.6998413734605862,3.91184393693716,-6.019000244140628,48.19937865883298,-5.598433068475231,2.305842655198879,9,-1.7549972534179688,-1.1500015258789062,5.040000915527344,3.8800010681152344,17.110000610351562,4,0.14354610264212941,-1.4561443428678509,80.4000015258789,1.5692369991725013,79.23999786376953,-1.0617775630677868,79.43000030517578,0.14354610264212941
7147,2007-09-10,79.06999969482422,79.41999816894531,76.76000213623047,78.37999725341797,3019000.0,0.003553734941532438,2.8273341017618967,-1.1129022334338277,59.8440412452905,46.57968925043776,-2.1688006163565205,-2.0808500947825053,2.477499843674053,0.311826963014056,24.597528175105825,2.6599960327148438,-1.2153321485293986,2.006500244140625,-2.2443755546254636,6.257376042906714,-0.11893765524241928,4.131938143523669,-6.1412189636230465,59.23068345654474,3.225425832904719,2.1254378993830416,9,-2.0349960327148438,-1.4300003051757812,4.350002288818359,4.06500244140625,17.699996948242188,0,0.12760849887730097,3.8386882421706763,78.79000091552734,-1.4561443428678509,80.4000015258789,1.5692369991725013,79.23999786376953,0.12760849887730097
7148,2007-09-11,80.25,80.47000122070312,78.62000274658203,79.19999694824219,2788200.0,0.014923489436323045,1.483210273530707,1.5217381689517913,68.67150315084153,51.62351678098914,-2.8804115602260936,-3.4860493333025886,1.2810524720337355,-0.7776715248567996,25.03769993978922,1.8499984741210938,-0.9412921665643523,3.2160003662109347,-0.9314577328462263,7.363458465268096,1.1422713166823542,5.289729415739515,-7.166594810180669,89.4870897001258,28.546324533523112,2.0737290495285796,9,-3.0949974060058594,-2.6100006103515625,2.5,2.8850021362304688,15.300003051757798,1,0.14915889371592672,2.8273341017618967,79.06999969482422,3.8386882421706763,78.79000091552734,-1.4561443428678509,80.4000015258789,0.14915889371592672
7149,2007-09-12,82.16999816894531,82.69000244140625,80.86000061035156,81.4000015258789,3649900.0,0.02392521082797905,1.022095674862271,0.7333280048827983,73.09974293851093,56.29719141503658,-3.861413923071339,-5.472396218409614,-0.6666265851209943,-2.6118499433726186,24.90068021661536,2.44000244140625,-0.6563040227593717,4.999998474121099,0.3687951783079342,9.631201769934265,2.684396826214524,7.315600122027675,-8.935061009680183,91.23095707082727,25.402804477498634,2.315601647906582,9,-3.3249969482421875,-4.519996643066406,-0.7624988555908203,0.2950019836425781,14.919998168945312,2,0.129974449837728,1.483210273530707,80.25,2.8273341017618967,79.06999969482422,3.8386882421706763,78.79000091552734,0.129974449837728
7150,2007-09-13,81.9800033569336,82.66000366210938,81.3499984741211,82.36000061035156,2710700.0,-0.0023122163349824643,1.6734708176658804,-0.4935050780282388,69.93630672295247,60.2549302657239,-2.9606375435567998,-5.1229086747987935,-0.5296575839715558,-2.3364285162152783,23.93566378551255,1.3100051879882812,-0.12207971060679768,4.542003631591797,-0.5523764939819955,9.63638375716559,1.9948135688049007,7.089193694378693,-8.36686358638282,88.02699750532965,18.311398216169195,2.547190062786897,9,-2.2550010681152344,-4.3300018310546875,-0.8425025939941406,0.4849967956542969,11.359992980957031,3,0.1436935630266789,1.022095674862271,82.16999816894531,1.483210273530707,80.25,2.8273341017618967,79.06999969482422,0.1436935630266789
7151,2007-09-14,83.19000244140625,83.5,81.0199966430664,81.18000030517578,3169400.0,0.014759685715117987,-1.1287496029783988,-5.289517537695505,71.06070067850602,63.72043104989498,-3.448446139373303,-6.046722697870052,-1.7829392044988595,-3.454534738756834,22.197093466284365,2.4800033569335938,0.837492754126302,5.373502731323242,-0.24958023211453906,10.996585694761023,2.5619612496043516,8.185044213042133,-9.213788164021253,95.40062823669243,26.14697205867381,2.8115414817188937,9,-3.0600013732910156,-5.135002136230469,-2.170001983642578,-0.7250022888183594,8.180000305175795,4,0.1419641448732012,1.6734708176658804,81.9800033569336,1.022095674862271,82.16999816894531,1.483210273530707,80.25,0.1419641448732012
7152,2007-09-17,84.19999694824219,84.94999694824219,83.12999725341797,83.2300033569336,3100200.0,0.012140815929742477,-2.1110951713344854,0.4825833633827409,77.15858580101158,66.74431395346295,-3.7875927449100715,-6.816289054406155,-2.849228653810883,-4.385310341324811,21.185127954235305,1.8199996948242188,1.6590329819932919,6.008997344970709,-0.26392247413207315,12.28191716407349,2.872537435419318,9.1454572545221,-9.65235552750029,88.15164791456999,15.995996681934102,3.1364599095513945,9,-3.3449974060058594,-5.4199981689453125,-3.1799964904785156,-1.7349967956542969,7.200004577636719,0,0.13895492876120552,-1.1287496029783988,83.19000244140625,1.6734708176658804,81.9800033569336,1.022095674862271,82.16999816894531,0.13895492876120552
7153,2007-09-18,86.88999938964844,87.2699966430664,82.9800033569336,85.79000091552734,3903600.0,0.03194777362117707,3.6129134142489736,1.1340265378837335,88.48380784520805,70.05635071250767,-5.931914582700074,-9.119311048197645,-5.564783757907463,-6.948032391462419,20.369805252415553,4.2899932861328125,2.509038911442758,8.156499862670898,0.8717658162373283,15.441233909104469,4.5141328394541205,11.798866885887676,-11.51016952670652,94.0718020498208,12.924094557910948,3.6423670232167833,9,-4.875,-6.950000762939453,-5.869998931884766,-4.424999237060547,6.209999084472656,1,0.11370695503302097,-2.1110951713344854,84.19999694824219,-1.1287496029783988,83.19000244140625,1.6734708176658804,81.9800033569336,0.11370695503302097
7154,2007-09-19,88.1500015258789,88.5,86.9800033569336,88.05000305175781,5037600.0,0.014501118023722448,2.8000133515168275,0.0909078298503943,88.06239902607359,72.54530093182298,-6.476155375362794,-9.81537112594637,-6.806565234088922,-8.057924357181946,19.466330291025585,1.6100006103515625,3.2716463574748076,8.73900184631347,0.6023471229968322,16.87565656963011,4.670674484655152,12.80732920797179,-11.581154984924538,95.32087811435723,11.303283289258061,4.068327361658319,9,-5.520000457763672,-7.595001220703125,-7.322502136230469,-5.685001373291016,5.879997253417969,2,0.08394783207923617,3.6129134142489736,86.88999938964844,-2.1110951713344854,84.19999694824219,-1.1287496029783988,83.19000244140625,0.08394783207923617
7155,2007-09-20,88.80999755859375,89.0,87.6500015258789,88.0,3433600.0,0.007487192527399822,1.2689003436426116,8.100099183642328,87.95400564076536,76.03012144990666,-6.501433203117955,-9.844393361385016,-7.452868494204154,-8.546002282861252,18.473169234194422,1.3499984741210938,3.744658230548282,8.67799797058106,-0.1144433138972829,17.470439255059404,4.281777328341889,13.074218612820232,-10.809412602553905,97.61901802658815,12.099600433761665,4.3962206422391725,9,-5.929996490478516,-8.004997253417969,-7.9824981689453125,-6.344997406005859,8.639999389648452,3,0.09323273287823275,2.8000133515168275,88.1500015258789,3.6129134142489736,86.88999938964844,-2.1110951713344854,84.19999694824219,0.09323273287823275
7156,2007-09-21,88.80000305175781,89.8499984741211,88.80000305175781,89.73999786376953,3083400.0,-0.00011253808254352293,-1.2340451435389224,-1.1604909200512394,87.02987290766696,79.05076941239292,-5.50064845843707,-9.280026083847133,-7.47027953615634,-8.375016502090944,17.654280065711728,1.0499954223632812,4.118989832142347,8.014003372192377,-1.3254724930636996,17.353479237448454,3.3442654395643387,12.683741304820416,-9.259499989563551,84.71621297464418,-0.8537438539733841,4.669737932628036,9,-4.56500244140625,-7.570003509521484,-7.972503662109375,-6.335002899169922,13.049995422363281,4,0.051126048762482945,1.2689003436426116,88.80999755859375,2.8000133515168275,88.1500015258789,3.6129134142489736,86.88999938964844,0.051126048762482945
7157,2007-09-24,87.7300033569336,89.0,87.27999877929688,88.69999694824219,2304300.0,-0.012049545698782915,1.1910847834855163,1.0319137711331337,78.73964826557925,80.16945220291936,-3.4341834260941937,-7.70650535276836,-6.482593318918333,-7.161546465631773,16.8543017070293,1.720001220703125,4.289939458718706,6.3735034942626925,-3.2081370295746723,15.955144018100057,1.58268323234401,11.164323756181375,-6.539981028831036,69.14124273707777,-14.666463968633906,4.790820261918684,9,-2.3750038146972656,-6.100002288818359,-8.452503204345703,-6.81500244140625,11.27999877929689,0,0.04149092956076772,-1.2340451435389224,88.80000305175781,1.2689003436426116,88.80999755859375,2.8000133515168275,88.1500015258789,0.04149092956076772
7158,2007-09-25,87.88999938964844,88.0,85.62999725341797,87.0,3415600.0,0.0018237322078273888,3.270272870987697,-0.9175312060028787,80.01392459013789,80.93769460865569,-2.678108166449107,-7.248949127164849,-6.707654728105567,-7.185904213778855,15.761267035056708,2.3700027465820312,4.801675472300985,5.905499649047854,-3.659430564674466,15.470429862770175,1.1230345421867014,10.687964755909007,-5.3143808781829165,53.554537499728816,-28.161958041544786,4.782465106861158,9,-2.4550018310546875,-6.259998321533203,-8.612499237060547,-6.974998474121094,15.919998168945327,1,0.039936308574418655,1.1910847834855163,87.7300033569336,-1.2340451435389224,88.80000305175781,1.2689003436426116,88.80999755859375,0.039936308574418655
7159,2007-09-26,88.16000366210938,88.9000015258789,86.88999938964844,88.56999969482422,2240000.0,0.0030720704782793984,2.757014410290416,-0.4606700156016939,78.69827226705627,81.91124633577833,-2.2451793377998968,-6.715758324297951,-7.037704422041983,-7.323231002227573,14.256265243668686,2.0100021362304688,5.304831228853772,5.447003555297854,-3.6330194345132156,14.527026545108924,0.9069920603923123,9.987015050203397,-4.420484356618957,59.95274115749814,-19.204578261247377,4.540011494905539,9,-2.725006103515625,-6.530002593994141,-8.882503509521484,-7.245002746582031,11.019996643066406,2,0.05603442158356997,3.270272870987697,87.88999938964844,1.1910847834855163,87.7300033569336,-1.2340451435389224,88.80000305175781,0.05603442158356997
7160,2007-09-27,90.54000091552734,90.83999633789062,88.87000274658203,88.91999816894531,2925600.0,0.02699633796000933,-1.2906987575573428,-3.9512644448166134,91.11272941608614,84.13924952884278,-3.6690921100040583,-8.33543567485961,-9.517094715985351,-9.555523941285188,13.134515235928701,2.67999267578125,5.678873907597406,7.073000717163083,-1.9754999224831238,16.12150135680929,2.5487503973399868,11.59725103698618,-5.822804943056013,94.24192946103663,10.707273795009797,4.524250319823101,9,-3.6300010681152344,-8.415000915527344,-11.262500762939453,-9.625,13.279998779296875,3,0.03854647480096296,2.757014410290416,88.16000366210938,3.270272870987697,87.88999938964844,1.1910847834855163,87.7300033569336,0.03854647480096296
7161,2007-09-28,90.05999755859375,91.25,89.80999755859375,90.7300033569336,2314700.0,-0.005301561211396799,-1.4615304359166639,-0.4135831249381879,87.92274346827742,85.33526704742788,-2.3603090724017903,-7.135173186806838,-9.185053647236742,-8.917930865525818,12.782846313787466,1.44000244140625,5.817944455719484,5.903497314453119,-2.935060866684992,14.74205549559123,1.4842182238840707,10.322776405022168,-4.2406975203469415,78.82558968267436,-7.461832646989038,4.419279090569055,9,-2.944995880126953,-7.7299957275390625,-10.799997329711914,-9.144996643066406,12.220001220703125,4,0.08205640228715816,-1.2906987575573428,90.54000091552734,2.757014410290416,88.16000366210938,3.270272870987697,87.88999938964844,0.08205640228715816
7162,2007-10-01,91.95999908447266,92.11000061035156,89.43000030517578,89.43000030517578,2290500.0,0.021097063928330106,-1.1185783385402217,-3.7760849019005,88.49444949671525,85.3364494531509,-3.401499066457845,-8.313088427516448,-11.138553076155702,-10.642425186130282,12.917564050951297,2.6800003051757812,6.162110783650775,7.074498748779291,-1.815653160698787,15.96465065825737,2.629422794040252,11.51957470351833,-5.054559053875209,97.68516283686172,11.31492876385299,4.44507595473904,10,-3.0900001525878906,-9.199996948242188,-12.69999885559082,-11.044998168945312,14.0,0,0.10754675389419788,-1.4615304359166639,90.05999755859375,-1.2906987575573428,90.54000091552734,2.757014410290416,88.16000366210938,0.10754675389419788
7163,2007-10-02,90.61000061035156,91.61000061035156,89.5999984741211,91.08999633789062,3266600.0,-0.014680279334072344,1.6447322190433167,-0.18972172297745557,78.82517619542945,84.31009136085709,-1.6408818644086978,-6.411276643541072,-9.854006878805905,-9.104785358393514,13.775143439252046,2.3600006103515625,6.399271022972513,5.165500259399408,-3.6861794158163264,14.017179934615143,0.739660421791541,9.591340097007276,-2.6636484638032982,71.26437453595169,-13.892402061095765,4.425839837607866,10,-1.7400016784667969,-7.849998474121094,-11.557500839233398,-9.694999694824219,12.639999389648438,1,0.09270501566379274,-1.1185783385402217,91.95999908447266,-1.4615304359166639,90.05999755859375,-1.2906987575573428,90.54000091552734,0.09270501566379274
7164,2007-10-03,89.44000244140625,91.5,88.75,90.69000244140624,2270300.0,-0.012912461770932304,-1.0912508702715247,2.604189846457039,73.87965768315324,82.74627492112239,-0.3002255017715214,-4.677770644744811,-8.699285459336977,-7.767692205373905,14.544432369732025,2.75,6.449744675504434,3.48550186157226,-5.029986049994079,12.000989773138599,-0.7722420942109096,7.7432458173554295,2.6699981689453125,20.535783216243342,-61.603500945191044,4.257743955783169,10,-0.5700035095214844,-6.680000305175781,-11.22500228881836,-8.525001525878906,15.279998779296875,2,0.16066630953640182,1.6447322190433167,90.61000061035156,-1.1185783385402217,91.95999908447266,-1.4615304359166639,90.05999755859375,0.16066630953640182
7165,2007-10-04,89.66000366210938,89.94999694824219,87.44000244140625,88.80999755859375,2798200.0,0.0024597631339204895,2.510499807930343,-0.6800048828125077,72.1121182822951,81.08874662941443,-0.4324502211598258,-4.393734782145259,-8.944894739143422,-7.817303474982438,15.493848021618412,2.5099945068359375,6.046694241340916,3.2425029754638643,-5.004093766176595,11.489099717104324,-0.8807953953563583,7.365801346284087,2.382796936035163,47.53751801158623,-31.564226634941917,4.12329837082023,10,-0.7900047302246094,-6.780002593994141,-12.370002746582031,-8.745002746582031,13.159996032714844,3,0.10617885628181822,-1.0912508702715247,89.44000244140625,1.6447322190433167,90.61000061035156,-1.1185783385402217,91.95999908447266,0.10617885628181822
7166,2007-10-05,90.0999984741211,90.26000213623048,88.58999633789062,89.05000305175781,2059600.0,0.004907369998219835,1.4379597814767284,1.235279862133343,70.98152827843077,80.22673329750906,-0.7472270104922671,-4.156051287014378,-9.317258531783253,-8.077670056154517,16.03108104683945,1.670005798339858,5.592954710055437,3.1169979095459013,-4.4504731218030145,10.684468940894817,-0.6667376061285495,6.900733425220352,1.7586901977539071,56.95925215567238,-20.130345587445568,3.783735515674455,10,-1.2299995422363281,-6.5449981689453125,-12.757497787475586,-9.18499755859375,6.3800048828125,4,0.15227526584968643,2.510499807930343,89.66000366210938,-1.0912508702715247,89.44000244140625,1.6447322190433167,90.61000061035156,0.15227526584968643
7167,2007-10-08,89.16000366210938,90.0999984741211,88.54000091552734,90.0999984741211,1522700.0,-0.01043279498258487,2.3191620605972063,-0.8952370572207085,59.22017683362938,77.91631688011921,0.4659442752126921,-2.5522348286780954,-8.279508365956985,-6.983245042412264,16.190213125253003,1.55999755859375,5.062838397305214,1.6725028991699276,-4.961536678611324,8.30654247695118,-1.6445168897206912,4.989522688060546,2.521937560546874,41.24704978319337,-32.30253186920468,3.317019788890625,10,0.339996337890625,-4.725002288818359,-12.387500762939453,-8.245002746582031,9.979995727539062,0,0.14715112806532038,1.4379597814767284,90.0999984741211,2.510499807930343,89.66000366210938,-1.0912508702715247,89.44000244140625,0.14715112806532038
7168,2007-10-09,92.22000122070312,92.22000122070312,89.18000030517578,89.18000030517578,4167400.0,0.03432029422284755,1.0,-3.234061376382835,64.4224171538907,76.33011075643415,-2.1403284824404096,-4.92183515697856,-11.215461097274158,-9.891645183821197,17.063472426945765,3.05999755859375,4.6648316299815065,4.13400039672851,-1.8817837914839401,10.14978458494096,1.126108302622285,7.141892490834735,-4.779998779296875,100.0,27.997939730473178,3.0078920941062224,10,-2.3899993896484375,-7.729999542236328,-15.332500457763672,-11.305000305175781,7.0,1,0.1489915168281839,2.3191620605972063,89.16000366210938,1.4379597814767284,90.0999984741211,2.510499807930343,89.66000366210938,0.1489915168281839
7169,2007-10-10,92.8499984741211,93.33999633789062,91.12000274658205,91.51000213623048,2269900.0,0.0068314600420600335,-1.094338400414594,0.44078813629507213,64.34661561611517,73.35609811199294,-2.274248930673025,-4.965260472212094,-11.702508540154014,-10.387995008578145,18.623180896370982,2.2199935913085795,4.561195655613147,4.229997634887695,-1.461997631158809,9.9219929009342,1.3840000018644503,7.07599526791094,-5.314396057128903,91.69494287000015,21.98590634503033,2.845997633023251,10,-2.4599990844726562,-7.799999237060547,-15.539997100830078,-11.93499755859375,4.349998474121108,2,0.11200863432192265,1.0,92.22000122070312,2.3191620605972063,89.16000366210938,1.4379597814767284,90.0999984741211,0.11200863432192265
7170,2007-10-11,93.76000213623048,96.25,91.73999786376952,93.62999725341795,3587400.0,0.009800793506345773,-1.306904302896426,0.0970188344075469,66.55541730733093,70.98195076077667,-2.9943491144717598,-5.214854512659116,-12.467968873590692,-11.172392547620959,20.532754203278664,4.510002136230483,4.464603670527481,4.551001358032238,-0.6660955605004233,9.7680982765649,1.9424528987659073,7.1595498172985685,-5.992223962402349,67.70430402794496,-0.10202927342699297,2.6085484592663315,10,-1.915000915527358,-7.255001068115249,-16.44250106811525,-12.84500122070314,5.639999389648423,3,0.11689418552431441,-1.094338400414594,92.8499984741211,1.0,92.22000122070312,2.3191620605972063,89.16000366210938,0.11689418552431441
7171,2007-10-12,95.0,95.62000274658205,93.43000030517578,93.76000213623048,1974500.0,0.013225232887343896,-1.3052638764521085,9.5380868544579,73.99341001007686,69.37072415115017,-3.866521604776281,-5.823274075923322,-13.532172038944807,-12.273348805947265,22.227663703092023,2.190002441406264,4.456609801404383,5.2004993438720675,0.18222735958408975,10.218771328160045,2.6913633517280715,7.709635336016063,-6.723288516601556,83.78728730957434,15.482679037427516,2.509135992143992,10,-3.154998779296875,-8.494998931884766,-17.662498474121094,-14.084999084472656,4.489997863769517,4,0.08231578626130753,-1.306904302896426,93.76000213623048,-1.094338400414594,92.8499984741211,1.0,92.22000122070312,0.08231578626130753
7172,2007-10-15,95.9000015258789,97.0500030517578,95.47000122070312,96.66000366210938,2454600.0,0.009473700272409458,1.0519492100609058,-0.6129060044669021,75.20455094339985,68.96843245648023,-4.636429181847589,-6.115334289491329,-14.155898625799026,-13.027663683575682,23.614013589654505,2.0500030517577983,4.058437124741246,5.515500640869135,0.5178871294388898,10.51311415229938,3.0166938851540124,8.014307396584258,-7.144892731484376,85.38753336041282,14.588535965220771,2.4988067557151252,10,-3.654998779296875,-8.994998931884766,-18.5625,-14.985000610351562,6.0400009155273295,0,0.006047985629053176,-1.3052638764521085,95.0,-1.306904302896426,93.76000213623048,-1.094338400414594,92.8499984741211,0.006047985629053176
7173,2007-10-16,96.7699966430664,97.43000030517578,95.73999786376952,96.43000030517578,3199600.0,0.009071898887850649,1.0361430278518418,-0.4473623450283592,76.10673760916083,69.21588578159216,-5.0743608842604,-6.542637653423569,-14.743484668644868,-13.732021665448059,24.372757502582825,1.6900024414062642,3.769179892832099,5.891495895385745,0.41775058018595246,11.365241210585538,3.1546232377858416,8.628368552985648,-7.351296308082809,89.54034996082527,16.65186316991229,2.7368726575998985,10,-4.334995269775391,-8.7449951171875,-19.4324951171875,-15.854995727539062,2.220001220703111,1,0.02449109051149123,1.0519492100609058,95.9000015258789,-1.3052638764521085,95.0,-1.306904302896426,93.76000213623048,0.02449109051149123
7174,2007-10-17,95.5500030517578,97.43000030517578,94.8000030517578,97.25,4114900.0,-0.012607147190554557,1.553398417824671,-5.0000448792747925,66.34053821893947,68.574599107886,-3.2369144042958595,-4.995975487358464,-13.291022719509286,-12.359148434923256,24.641186007045548,2.629997253417983,3.262597717120542,4.301502227783189,-1.3916920763868745,9.994696531953252,1.4549050756981643,7.1480993798682135,-5.330172719754984,66.95964065433076,-3.094443017992262,2.8465971520850313,10,-2.565002441406236,-6.405002593994126,-18.15250205993651,-14.635002136230455,6.0499954223632955,2,0.038409189447721426,1.0361430278518418,96.7699966430664,1.0519492100609058,95.9000015258789,-1.3052638764521085,95.0,0.038409189447721426
7175,2007-10-18,97.08999633789062,97.1500015258789,95.0,95.4000015258789,2587500.0,0.016117145336967065,1.3756854843808617,-0.9941163798906668,71.44604066721715,68.62621159552891,-4.036620716181716,-6.201816831889744,-14.62421667898181,-13.739906524493563,24.786130059637106,2.1500015258789062,3.0978394629449895,5.427495574951166,-0.7062427760569392,11.561233925959272,2.3606263994471135,8.494364750455219,-6.149149008570518,91.4999008178711,21.623615270442542,3.066869175504055,10,-4.1049957275390625,-7.864997863769531,-18.84249496459961,-16.17499542236328,1.69000244140625,3,0.0011329757390117212,1.553398417824671,95.5500030517578,1.0361430278518418,96.7699966430664,1.0519492100609058,95.9000015258789,0.0011329757390117212
7176,2007-10-19,93.33999633789062,97.9800033569336,93.12999725341795,96.7699966430664,4233800.0,-0.03862395861000267,-1.5194846886908435,-2.0295922098676815,53.7828939800874,68.02206905624648,0.2473129852970004,-2.207428672616132,-10.715433056299446,-9.896526862916659,24.35555406079285,4.850006103515639,3.0085564531373166,1.450495910644534,-4.572225376003118,7.473217197292186,-1.560864732679292,4.46185655396836,-1.7502337109849577,4.329872581406604,-59.46643222026637,3.0113606433238282,10,0.2400054931640625,-3.839996337890625,-14.652494430541992,-12.424995422363281,3.3900070190429688,4,0.06492399213356581,1.3756854843808617,97.08999633789062,1.553398417824671,95.5500030517578,1.0361430278518418,96.7699966430664,0.06492399213356581
7177,2007-10-22,91.37000274658205,92.73999786376952,90.11000061035156,92.16999816894531,3876900.0,-0.021105567480174336,1.7113446253918192,0.23323479626403962,52.01485590892932,66.64345114013966,2.865053399402001,0.05190805678425647,-8.606918461781888,-7.837433839636603,24.15253624567315,3.2299957275390625,2.93450077989219,-0.7014976501464645,-6.406593207139039,5.00359790684611,-3.554045428642752,2.151050128349823,6.610000610351548,16.010186740756936,-44.906485175361965,2.8525477784962905,10,2.6749992370605327,-0.8899993896484517,-12.277502059936538,-10.455001831054702,6.279998779296861,0,0.08886937586845178,-1.5194846886908435,93.33999633789062,1.3756854843808617,97.08999633789062,1.553398417824671,95.5500030517578,0.08886937586845178
7178,2007-10-23,91.4000015258789,92.83999633789062,89.62999725341797,91.5999984741211,3620900.0,0.00032832196995835616,1.395528251611287,0.24999761580057092,55.530482982152265,65.66388084747712,3.024571377724456,0.31447598943833555,-8.474559150638356,-7.7884311458705895,24.58719756810593,3.2099990844726562,2.879300113297134,-0.84699897766113,-6.216572165737205,4.522574210414945,-3.53178557169916,1.8377876163769002,6.5800018310546875,21.197640462989696,-42.97518754973537,2.684786594038036,10,2.404998779296875,-0.9199981689453125,-11.582502365112305,-10.485000610351562,6.599998474121094,1,0.11531729474362251,1.7113446253918192,91.37000274658205,-1.5194846886908435,93.33999633789062,1.3756854843808617,97.08999633789062,0.11531729474362251
7179,2007-10-24,93.0999984741211,93.25,90.13999938964844,90.22000122070312,3263700.0,0.0185995286636933,-1.0460524169362468,-14.400205996795606,58.95833904545737,64.81976104060229,1.52403482761909,-1.0503027325789418,-9.944285732609728,-9.426522109658038,24.81133530845394,3.1100006103515625,3.189258203619346,0.6059982299804716,-4.415165128064331,5.627161588025274,-1.9045834490419224,3.1165799090028656,4.546004638671874,41.55687047033584,-23.699045904494994,2.5105816790223976,10,0.7050018310546875,-1.2949981689453125,-12.122499465942383,-12.18499755859375,3.69000244140625,2,0.06326530060347602,1.395528251611287,91.4000015258789,1.7113446253918192,91.37000274658205,-1.5194846886908435,93.33999633789062,0.06326530060347602
7180,2007-10-25,94.02999877929688,94.41999816894531,93.1999969482422,94.0,4423400.0,0.009989262303095492,2.0123577725868085,0.010416252745127646,59.979703991354626,63.26268259407758,0.7111457744993714,-1.797599021246711,-10.537228180806608,-10.294328225478338,24.620241965589305,1.3199996948242188,3.209473482828926,1.3614986419677706,-3.6161262586437033,6.3391235425792445,-1.1273138083379592,3.8503110922735004,3.2953640991210875,52.694590534806466,-13.048550037111752,2.4888124503057334,10,-0.22499847412109375,-2.2249984741210938,-12.437498092651367,-13.114997863769531,2.25,3,0.08050621921831769,-1.0460524169362468,93.0999984741211,1.395528251611287,91.4000015258789,1.7113446253918192,91.37000274658205,0.08050621921831769
7181,2007-10-26,97.4499969482422,98.58999633789062,95.79000091552734,96.86000061035156,4035700.0,0.036371351838178745,-1.0512819079664417,19.667344862665782,68.69644876460067,62.53956012976657,-2.597977821732769,-4.886082078943758,-13.541240491296008,-13.614209419409718,24.732651780604805,4.55999755859375,3.2844961103295134,4.411996841430678,-0.8399177436704548,9.663911426531811,1.7860395488801117,7.037954133981245,-7.819999694824233,87.27679122619556,17.673526606562717,2.625957292550565,10,-3.340000152587905,-5.340000152587905,-15.607496261596694,-16.534996032714858,-1.8299942016601562,4,0.013648043845102098,2.0123577725868085,94.02999877929688,-1.0460524169362468,93.0999984741211,1.395528251611287,91.4000015258789,0.013648043845102098
7182,2007-10-29,101.8499984741211,103.37999725341795,98.01000213623048,98.1999969482422,6018700.0,0.045151376743663096,-1.6650158362345968,6.186481663476783,70.48066541640935,61.91444099723863,-6.777991954283166,-8.966897140336073,-17.500690245239426,-17.858910557916374,24.969699504668906,5.930000305175753,3.3648567667222977,8.317498397827151,1.7863421857097563,14.848654609944546,5.051920291768454,11.583076503885849,-12.040801239013675,88.87273615056827,22.15961986944197,3.2655781060586975,10,-5.345001220703125,-7.345001220703125,-19.11749839782715,-20.619998931884766,-3.470001220703139,0,-0.05026995772109344,-1.0512819079664417,97.4499969482422,2.0123577725868085,94.02999877929688,-1.0460524169362468,93.0999984741211,-0.05026995772109344
7183,2007-10-30,99.01000213623048,100.73999786376952,98.5999984741211,100.45999908447266,4056000.0,-0.027884107809900693,1.1293584458767154,-0.3972592718007221,61.97513740044997,61.42939646185089,-4.0083573350351,-5.760680295478139,-14.222460569697532,-14.90633455909331,25.21955758229499,3.25,3.1558737766444835,5.057501983642595,-1.7565706276996735,11.871574594984864,1.650465677971468,8.464538289313722,-8.657972900390646,66.99398925776485,3.298765748732052,3.4070363056711335,10,-2.505004882812514,-4.505004882812514,-15.517501831054702,-17.780002593994155,0.9700012207031108,1,-0.01373599213219201,-1.6650158362345968,101.8499984741211,-1.0512819079664417,97.4499969482422,2.0123577725868085,94.02999877929688,-0.01373599213219201
7184,2007-10-31,103.80999755859376,104.19000244140624,99.25,100.0,5209300.0,0.048479904239965954,1.1619232053422444,-2.627590053353293,66.97063181824859,60.932128811965505,-8.396428951902251,-9.938463102739675,-18.47298818105112,-19.581940078390957,26.11332144111071,5.180000305175753,2.954810402740378,9.138997650146493,1.3654553036909647,16.91253999660202,5.252226476918736,13.02576882337425,-12.936849602050799,96.54226849068601,31.976340483594683,3.886771173227763,10,-6.899997711181655,-8.26999664306642,-20.277498245239272,-22.579998016357436,-4.369995117187528,2,-0.055967610974216764,1.1293584458767154,99.01000213623048,-1.6650158362345968,101.8499984741211,-1.0512819079664417,97.4499969482422,-0.055967610974216764
7185,2007-11-01,99.18000030517578,102.9000015258789,99.08000183105469,102.9000015258789,5372000.0,-0.04460068743190815,1.0537626028532285,-0.9763788988033221,56.33334111686604,61.21551182716313,-3.8429102394070185,-4.805039744133865,-13.329225319343593,-14.838044556643382,27.645378697345258,4.729995727539077,2.5363028536706196,4.03300056457519,-3.613426840640173,11.679427969790552,0.2097868619675154,7.856214267182864,-7.5078410795410235,40.357128260089716,-20.877824018330514,3.823213702607679,11,-2.270000457763672,-3.3649978637695312,-15.647500991821289,-17.950000762939453,2.309997558593736,3,-0.024097594094519392,1.1619232053422444,103.80999755859376,1.1293584458767154,99.01000213623048,-1.6650158362345968,101.8499984741211,-0.024097594094519392
7186,2007-11-02,103.81999969482422,104.0199966430664,100.8000030517578,101.8499984741211,6465000.0,0.046783619433063306,1.71729976822046,-0.5295700468428263,60.778452439789184,62.18924477503646,-7.643815414755835,-8.816495352497725,-17.4338256626053,-19.357403910968642,29.218423498472724,4.839996337890625,2.5464217756668575,7.986999893188482,-0.19589731665550403,16.16989710303247,3.895551288266489,12.078448498110475,-11.39676987624317,94.01290083639414,34.35285974171669,4.091448604921992,11,-6.909999847412109,-8.004997253417969,-19.302499771118164,-22.095001220703125,-3.940002441406264,4,-0.07262570735591356,1.0537626028532285,99.18000030517578,1.1619232053422444,103.80999755859376,1.1293584458767154,99.01000213623048,-0.07262570735591356
7187,2007-11-05,102.27999877929688,103.5,100.41000366210938,103.0,3189000.0,-0.014833374302197333,2.5930164475435142,-0.36548262667885306,57.36435072895353,62.393007858014364,-4.9098005750651765,-6.580569291830031,-15.384624580828898,-17.74105801404113,30.837696204076742,3.4099960327148438,2.288706629274003,5.790999221801755,-2.241661565570851,13.823660009174361,1.774668828115452,9.807329615488058,-9.150762603346308,65.8318013137837,9.540335507382139,4.016330393686305,11,-5.114997863769531,-6.464996337890625,-17.557497024536133,-20.349998474121094,2.5900039672851705,0,-0.06511533156239069,1.71729976822046,103.81999969482422,1.0537626028532285,99.18000030517578,1.1619232053422444,103.80999755859376,-0.06511533156239069
7188,2007-11-06,105.95999908447266,106.11000061035156,103.08999633789062,103.08999633789062,3377300.0,0.03597966708150446,-1.104530580019512,-3.9861081676768535,63.05493263567159,62.84818492359373,-7.048491880469797,-9.674438074684602,-18.47024871730764,-21.3405822022589,31.980355841037323,3.8300018310546875,2.781496216890588,8.783999633789065,-0.024171153901818343,17.59217042147995,4.379914239943631,13.1880850276345,-12.167116932594752,97.86626526421801,41.151095262592676,4.404085393845439,11,-6.305000305175781,-9.18499755859375,-20.14499855041504,-23.599998474121094,0.1100006103515625,1,-0.0715364467397912,2.5930164475435142,102.27999877929688,1.71729976822046,103.81999969482422,1.0537626028532285,99.18000030517578,-0.0715364467397912
7189,2007-11-07,103.25,107.7300033569336,103.25,106.22000122070312,4265200.0,-0.02557568051989323,-2.0168360374431007,-1.0348426405654785,57.5048817740657,62.57320467722829,-3.0701637867922074,-6.477450155987384,-15.12901498145007,-18.56153571165548,32.930477945687144,4.480003356933594,3.469806969852769,5.554000473022455,-3.405494244947576,14.513495190992487,1.0742531140374325,10.033747832007478,-8.471748371444207,48.2080628132792,-3.937413745388845,4.479747358985017,11,-1.4899978637695312,-5.664997100830078,-17.434999465942383,-20.889999389648438,1.6399993896484375,2,-0.03167066966650267,-1.104530580019512,105.95999908447266,2.5930164475435142,102.27999877929688,1.71729976822046,103.81999969482422,-0.03167066966650267
7190,2007-11-08,104.72000122070312,107.5999984741211,101.47000122070312,104.77999877929688,4998000.0,0.014237299958383742,1.1508773808408401,0.020201189876799457,64.68009671778391,62.1269433386931,-3.2009332558227186,-7.467097575127795,-15.997970318063466,-19.950366466295023,32.891838098201816,6.129997253417969,4.207178791962221,6.476001739501953,-2.804799461656202,15.756802940660108,1.8356011389228684,11.116402340081038,-8.646574419309559,58.879750522957494,0.6575869248152912,4.64040060057908,11,-1.8499984741210938,-7.134998321533203,-18.905000686645508,-22.360000610351562,-3.69000244140625,3,-0.05042015582265902,-2.0168360374431007,103.25,-1.104530580019512,105.95999908447266,2.5930164475435142,102.27999877929688,-0.05042015582265902
7191,2007-11-09,102.81999969482422,104.37999725341795,101.9499969482422,103.22000122070312,3392600.0,-0.018143635444336503,-1.271020873812371,6.6669633774160735,64.79710615332858,61.49543675390635,-0.5130421259095215,-5.218771829991226,-13.532721465109205,-17.94285404673974,32.85111010534484,2.7700042724609233,4.766419406310121,4.185000228881833,-5.178890803364041,13.548891261127707,-0.496945287241104,8.86694574500477,-5.580915237876653,32.92344444247572,-29.372615818339177,4.681945516122935,11,0.345001220703125,-4.68499755859375,-16.94499969482422,-20.459999084472656,0.0800018310546875,4,-0.012935244456353079,1.1508773808408401,104.72000122070312,-2.0168360374431007,103.25,-1.104530580019512,105.95999908447266,-0.012935244456353079
7192,2007-11-12,96.4800033569336,101.0,96.44000244140624,100.0500030517578,4624500.0,-0.061661119983545065,-1.4986277546805677,8.9249651910202,55.64444839289293,60.792026864177785,5.57095989173861,1.2299657057118623,-6.725279048200036,-11.55203903860368,31.731533763609676,6.379997253417983,5.138317563860539,-2.1839962005615234,-11.515760143866245,7.1477677427431985,-6.849878172213877,2.4818857710908304,11.25,0.35430391748103335,-64.3669281361007,4.665881971652358,11,5.604999542236328,1.654998779296875,-10.26750373840332,-14.120002746582031,7.009994506835923,0,0.03524039985680627,-1.271020873812371,102.81999969482422,1.1508773808408401,104.72000122070312,-2.0168360374431007,103.25,0.03524039985680627
7193,2007-11-13,99.13999938964844,99.75,95.2699966430664,99.26000213623048,4985900.0,0.02757043884911603,7.145471948064559,0.03361421760232242,56.57093455301875,59.63650494581892,3.275831914948654,-1.3105652458147148,-8.943369726695124,-14.129584995202165,30.333921281643228,4.480003356933594,5.0855267272615094,0.35749969482421307,-8.933096796635354,9.64809618628378,-4.287798550905578,5.002797940554004,8.364203948974605,31.05939535550143,-35.08039600404599,4.645298245729785,11,2.3600006103515625,-0.68499755859375,-12.17249870300293,-16.779998779296875,5.989997863769517,1,0.05779708888652557,-1.4986277546805677,96.4800033569336,-1.271020873812371,102.81999969482422,1.1508773808408401,104.72000122070312,0.05779708888652557
7194,2007-11-14,99.22000122070312,101.9000015258789,99.0,101.0,2943300.0,0.0008069581556104932,-1.6126125506907691,14.832983660752264,55.752609318045906,59.57197919039446,2.767276943997672,-1.1610502770521265,-8.565300160431136,-14.105875558035592,29.55607117084297,2.9000015258789062,4.620329217928614,0.2540016174316406,-8.91190832107111,9.419911555934391,-4.3289533518197345,4.836956586683016,7.794833850097646,32.03571768893113,-34.32574174848034,4.5829549692513725,11,2.279998779296875,-0.5400009155273438,-12.059999465942383,-16.80500030517578,8.919998168945312,2,0.06903848407423507,7.145471948064559,99.13999938964844,-1.4986277546805677,96.4800033569336,-1.271020873812371,102.81999969482422,0.06903848407423507
7195,2007-11-15,97.1999969482422,99.72000122070312,96.0,99.12000274658205,3487000.0,-0.02035884143931488,1.384614067906464,1.0786556826169698,49.714024194837776,58.34259827428875,5.00300011265719,0.9145046335585221,-6.138648783410943,-11.940800407430416,28.418323777805053,3.720001220703125,4.524142181042038,-1.7715026855468636,-10.932803683396088,7.389798312302361,-6.352153184471476,2.8091478133777485,9.345044585449202,21.185512358613533,-40.77341552080824,4.580650498924614,11,4.300003051757798,1.4800033569335795,-9.47999763488771,-14.224998474121108,10.830001831054673,3,0.0791152539387534,-1.6126125506907691,99.22000122070312,7.145471948064559,99.13999938964844,-1.4986277546805677,96.4800033569336,0.0791152539387534
7196,2007-11-16,99.4000015258789,99.9499969482422,97.31999969482422,99.5500030517578,3446600.0,0.02263379266162091,4.536898576097907,0.07812555879184983,47.04890716398587,57.19643787818122,2.3580589223866752,-0.8518988348511982,-7.846154756049231,-13.990888958694654,28.24454381192172,2.75,3.8600317858346926,0.1255016326904297,-8.644044022329851,8.89504728771071,-4.2592711948197035,4.510274460200563,6.694038212187493,62.29263712186769,3.583706895542967,4.384772827510139,11,2.0999984741210938,-0.720001220703125,-10.225000381469727,-14.970001220703125,7.970001220703139,4,0.016398362458712734,1.384614067906464,97.1999969482422,-1.6126125506907691,99.22000122070312,7.145471948064559,99.13999938964844,0.016398362458712734
7197,2007-11-19,99.48999786376952,100.8000030517578,98.58000183105469,99.5,3999600.0,0.0009053957395279699,-1.4262385298151692,0.06668022989685096,50.61918962276218,55.814688654524616,2.0458213119771784,-0.3187152411470322,-7.441479047836964,-13.930201369923736,29.4871129151087,2.220001220703111,3.8918282391768173,-0.19050178527832884,-8.131959565122955,7.750955994566297,-4.161230675200642,3.780227104643984,6.171080150496877,63.650046950085404,5.741716561500212,3.9707288899223134,11,2.010002136230483,-0.8099975585937358,-10.314996719360337,-15.059997558593736,7.200004577636719,0,0.0342748390323484,4.536898576097907,99.4000015258789,1.384614067906464,97.1999969482422,-1.6126125506907691,99.22000122070312,0.0342748390323484
7198,2007-11-20,101.94000244140624,102.66999816894531,99.70999908447266,99.8499984741211,3922500.0,0.024625637051389537,-1.4978866279724827,-208.95575896232566,47.43203113278787,54.695483027715966,-1.1559480453906588,-2.0433670624223055,-9.396184002861602,-16.22156945958126,31.142933980221244,3.1800003051757955,3.393254111839269,1.7325027465820142,-5.234354026573712,8.69935951973774,-1.750925639995856,5.215931133159884,3.3054323180121656,89.05553331426917,34.545603267708536,3.4834283865778652,11,-0.5050048828124858,-3.2600021362304545,-12.36499977111815,-17.11000061035155,6.509994506835966,1,0.015204977292934574,-1.4262385298151692,99.48999786376952,4.536898576097907,99.4000015258789,1.384614067906464,97.1999969482422,0.015204977292934574
7199,2007-11-21,98.98999786376952,102.11000061035156,98.98999786376952,101.3000030517578,3552200.0,-0.028938635540374236,-1.7012950125009618,-1.1052635421495944,49.726457844368284,53.033967597336456,1.2585801451689207,1.4445914311350094,-6.036843857759578,-13.144918283225778,32.65777649435679,3.1200027465820455,3.058463402207508,-1.5120018005371207,-7.6641486338702975,4.640145032796056,-4.588075217203709,1.5640716161294677,5.8564193709948,44.82756648555884,-10.998676622694802,3.0760734166665853,11,0.8349990844726705,-0.3099975585937358,-8.759996414184556,-13.969997406005845,8.550003051757827,2,0.06202646249268873,-1.4978866279724827,101.94000244140624,-1.4262385298151692,99.48999786376952,4.536898576097907,99.4000015258789,0.06202646249268873
7200,2007-11-23,101.5999984741211,101.75,98.62000274658205,100.6500015258789,1159800.0,0.02636630636100712,4.007995605468727,-0.41125316652189564,46.605503987815375,51.012678467834995,-2.0568332268205864,-0.5999660734576082,-8.192615815091472,-15.622986482730113,33.79603146082739,3.1299972534179545,2.160576145017373,0.719498825073245,-4.635988017832275,6.0749856679787655,-1.9582445963795152,3.3972422465260053,2.863361936975309,80.0,27.80598231413917,2.677743421452763,11,-2.6300010681152344,-2.9199981689453125,-10.534997940063477,-16.579998016357422,8.70999908447267,4,0.06437008871799521,-1.7012950125009618,98.98999786376952,-1.4978866279724827,101.94000244140624,-1.4262385298151692,99.48999786376952,0.06437008871799521
7201,2007-11-26,98.77999877929688,102.5999984741211,98.73999786376952,101.75,3058600.0,-0.027755902924964215,-1.5311454086099365,-3.126327117364558,44.84991337788527,49.813285688389705,0.14508298179738688,2.4504170534078753,-4.980798754254181,-12.687709824328664,33.84283008822027,3.8600006103515767,1.6032941013705226,-2.167000961303714,-7.374105352555034,3.0401034299476066,-4.770553156929367,0.4365512343219393,5.315627081078333,4.889905313346416,-43.696201978300635,2.603552195625658,11,0.18999862670898438,-0.09999847412109375,-7.674999237060547,-13.759998321533203,11.80999755859375,0,0.09364243889764756,4.007995605468727,101.5999984741211,-1.7012950125009618,98.98999786376952,-1.4978866279724827,101.94000244140624,0.09364243889764756
7202,2007-11-27,96.7300033569336,97.66999816894531,94.63999938964844,96.8499984741211,3959500.0,-0.020753142819363357,2.443191177618061,0.040402379753598915,35.73416694574286,47.49808928758127,2.496839618737795,4.3185841384798636,-2.587288789708964,-10.545003525024498,32.423989868457234,4.1399993896484375,0.4978202401837706,-3.960996627807617,-9.475534943334509,1.5535416877192745,-6.718265785571063,-1.2037274700441714,7.012597334749259,26.027450622703107,-15.650677216229305,2.7572691577634445,11,1.9249954223632812,1.9499969482421875,-5.19000244140625,-11.435001373291016,10.659996032714844,1,0.10999688845648925,-1.5311454086099365,98.77999877929688,4.007995605468727,101.5999984741211,-1.7012950125009618,98.98999786376952,0.10999688845648925
7203,2007-11-28,97.6500015258789,97.98999786376952,95.41999816894531,97.26000213623048,4319000.0,0.009510990768298866,3.8037733696505724,-3.2501271617496275,40.837700387036904,45.84087718413583,1.5011168003326247,3.469349374198231,-3.2327195181175057,-11.36568044223064,30.95937641452743,2.5699996948242045,-0.5254097469348267,-2.9729984283447237,-8.607059667774521,2.661062811085074,-5.790029048059623,-0.15596780862982484,5.5464430876818795,37.81410153805161,-2.912535415314963,2.8170306197148984,11,1.0049972534179688,1.029998779296875,-5.38749885559082,-12.354999542236328,7.979995727539048,2,0.09257553276260388,2.443191177618061,96.7300033569336,-1.5311454086099365,98.77999877929688,4.007995605468727,101.5999984741211,0.09257553276260388
7204,2007-11-29,98.0,99.25,96.80999755859376,97.6500015258789,2988700.0,0.003584213708674122,-1.4039357028228867,0.8974333894127641,38.58695539499733,44.60453620637577,1.0726639599045455,2.8056077500497167,-3.339042402469275,-11.598624364007776,28.937445715399402,2.440002441406236,-0.7022428537848384,-2.3325000762939396,-7.873029030404794,3.208028877816915,-5.102764553349374,0.4377644007614947,4.683057900126045,42.211067799063194,3.6245017324481594,2.7702644770554303,11,0.654998779296875,0.9350013732910156,-5.8574981689453125,-12.704998016357422,5.1399993896484375,3,0.10663262192083889,3.8037733696505724,97.6500015258789,2.443191177618061,96.7300033569336,-1.5311454086099365,98.77999877929688,0.10663262192083889
7205,2007-11-30,96.79000091552734,99.08000183105469,95.66000366210938,98.9800033569336,4475300.0,-0.012346929433394438,1.8619238847993054,-6.257177111716621,39.513045601222814,43.76721825495765,2.479092037319063,4.03420949997593,-1.9156808605398794,-10.283645630160379,26.76059742467103,3.4199981689453125,-1.1754688270085865,-3.422999191284177,-9.16753215129971,2.3215337687313564,-6.2952656712919435,-0.5507327112764102,5.410473473970043,27.010072527179723,-11.785035784090546,2.872266480007766,11,1.8649978637695312,3.674999237060547,-3.9850006103515625,-11.494998931884766,10.889999389648438,4,0.11106519163463968,-1.4039357028228867,98.0,3.8037733696505724,97.6500015258789,2.443191177618061,96.7300033569336,0.11106519163463968
7206,2007-12-03,96.27999877929688,97.38999938964844,94.45999908447266,96.0,3932000.0,-0.005269161394838351,1.344000244140625,-0.12785318134946072,49.563689949739874,43.64994051351073,2.793774650115793,4.163853561333411,-1.1935212624392904,-9.691001638836184,24.312878913671877,2.9300003051757812,-1.6403406315045288,-3.5560012817382756,-9.293483814867969,2.1814812513914177,-6.424742548303129,-0.6872600151734218,5.466847110209571,37.995811001298115,-5.427917396125821,2.868741266564849,12,2.2849998474121094,4.81500244140625,-3.4749984741210938,-10.984996795654297,9.760002136230469,0,0.14572080346051863,1.8619238847993054,96.79000091552734,-1.4039357028228867,98.0,3.8037733696505724,97.6500015258789,0.14572080346051863
7207,2007-12-04,95.62000274658205,96.86000061035156,95.25,96.86000061035156,3310500.0,-0.006854965113031852,1.5967796516314012,-4.428583106266979,41.587008443024104,43.00049354798142,3.181667912517554,4.531657077161967,-0.2901681864066319,-8.972119941392336,21.91363903914979,1.6100006103515625,-1.6448380396746245,-3.8829975128173686,-9.793693952291775,2.027698926657038,-6.838345732554572,-0.9276492930801652,5.543895398521698,24.217190822429757,-19.912532862242514,2.955348219737202,12,2.9099960327148295,5.4749984741210795,-2.5100059509277486,-10.020004272460952,9.299995422363267,1,0.1565571340860863,1.344000244140625,96.27999877929688,1.8619238847993054,96.79000091552734,-1.4039357028228867,98.0,0.1565571340860863
7208,2007-12-05,98.37999725341795,99.04000091552734,96.6999969482422,96.6999969482422,3134400.0,0.028864196063146164,-1.7857185026407993,-1.3548412898621096,48.22033046271954,42.83314606113156,-0.15245129785220968,1.2381518241508473,-2.7748747170396086,-11.648119161855561,19.036396701920836,3.4199981689452983,-1.6115876488167942,-0.7440029144287195,-5.825301120589515,4.337295291732076,-3.284652017509117,1.7966461886516782,2.247588966835309,81.83710688317761,34.68311456359277,2.540649103080395,12,0.15000152587892046,2.7150039672851705,-2.874999999999986,-10.384998321533189,10.18000030517581,2,0.09158367948538904,1.5967796516314012,95.62000274658205,1.344000244140625,96.27999877929688,1.8619238847993054,96.79000091552734,0.09158367948538904
7209,2007-12-06,99.9800033569336,100.45999908447266,97.01000213623048,98.08999633789062,3540700.0,0.016263530678844784,1.4210517862162098,1.1250039736422823,55.996562493725804,43.87659700623272,-1.7849649278048645,-0.6528679938181625,-4.084029168349105,-13.152376472496627,15.904447226137904,3.4499969482421733,-1.733142958058636,1.01950302124024,-3.700382846630461,5.739388889110941,-1.3404399126951034,3.3794459551755835,-5.5200042724609375,92.00007120768228,39.84438883442653,2.359942933935348,12,-1.4500045776367188,1.1149978637695312,-4.475006103515625,-11.585002899169922,4.6699981689453125,3,0.05651123931566193,-1.7857185026407993,98.37999725341795,1.5967796516314012,95.62000274658205,1.344000244140625,96.27999877929688,0.05651123931566193
7210,2007-12-07,99.44000244140624,100.66999816894531,98.55999755859376,100.08000183105469,2236900.0,-0.005401089191800934,1.3186920980926273,-0.3386227581168054,50.09293894462622,44.45915540253727,-1.7696819788358056,-0.5572854736482071,-3.330180891099843,-12.551367780430795,13.423307920541705,2.1100006103515483,-1.9240781678601877,0.7435020446777258,-3.135766330366394,4.622770419721846,-1.1961321428443341,2.683136232199786,-4.860003356933575,80.19330259460857,28.10870295454157,1.9396341875220624,12,-1.8750038146972514,1.6549987792968892,-3.2150020599365092,-10.639999389648423,0.20999908447267046,4,0.03720833525142342,1.4210517862162098,99.9800033569336,-1.7857185026407993,98.37999725341795,1.5967796516314012,95.62000274658205,0.03720833525142342
7211,2007-12-10,101.48999786376952,101.52999877929688,99.68000030517578,99.91999816894531,2453000.0,0.020615399960103753,1.24242031913959,-2.4531268626468488,54.25894455690691,46.51746402599995,-3.7937960240742825,-2.8585916519648578,-5.122624446131354,-14.548093786981426,10.891509361325644,2.089996337890639,-1.9624190592199682,2.859997558593733,-0.7584746761636154,6.478469793351081,1.0507614412150588,4.669233675972407,-6.666398815917944,99.36304262256822,46.72793756483946,1.8092361173786715,12,-3.4949989318847514,-0.39499664306639204,-5.127496719360337,-12.689994812011705,-6.5999984741210795,0,0.06099125600253852,1.3186920980926273,99.44000244140624,1.4210517862162098,99.9800033569336,-1.7857185026407993,98.37999725341795,0.06099125600253852
7212,2007-12-11,99.87999725341795,104.0,99.45999908447266,102.0,3262400.0,-0.015863638232731847,-2.0675691349655776,-1.3503204832274989,45.45051692199649,47.02999919655102,-1.8885837630643465,-1.033816075882413,-3.329722253906553,-12.856281842836893,10.56150087780034,4.540000915527344,-2.121980671671807,1.0799972534179574,-2.431049338441227,4.591043845277142,-0.6755260425116347,2.8355205493475495,-4.65401422167966,43.56162980520984,-4.282028024356599,1.755523295929592,12,-0.6499977111816264,1.2150039672851705,-3.517496109008775,-11.079994201660142,-4.0400009155273295,1,0.061674047171628166,1.24242031913959,101.48999786376952,1.3186920980926273,99.44000244140624,1.4210517862162098,99.9800033569336,0.061674047171628166
7213,2007-12-12,104.87000274658205,105.38999938964844,101.91000366210938,101.91000366210938,4942800.0,0.04996000831381009,-1.3513491918252043,-1.396224174353029,61.912493168165796,49.62172561579195,-6.422078466948392,-5.873680338958337,-8.031549686697801,-17.732233702207125,10.702144659115644,5.510002136230483,-1.8734208143239357,5.783502578735366,1.3434204163019672,10.223584741168764,3.5634614975186736,8.003543659952058,-8.942098357382818,93.79478742842903,43.687180566399036,2.220041081216697,12,-4.945003509521499,-3.7750015258789205,-8.380001068115249,-16.069999694824233,-12.120002746582045,2,0.0004767371131293441,-2.0675691349655776,99.87999725341795,1.24242031913959,101.48999786376952,1.3186920980926273,99.44000244140624,0.0004767371131293441
7214,2007-12-13,106.06999969482422,106.30999755859376,103.6500015258789,104.5500030517578,3850100.0,0.01144270922870061,1.660006179833121,0.513512538243643,59.6046483263848,51.85412591858773,-7.104026702257556,-6.887295208290354,-8.885764589195986,-18.777787611107044,10.433481377978984,2.659996032714858,-1.0458173703565024,6.6409996032714815,1.2110944029569453,12.070904803586018,3.9260470031142063,9.355952203428757,-9.195885805580076,96.90325337071555,48.48755639383529,2.7149526001572695,12,-5.685001373291016,-4.974998474121094,-7.854999542236328,-16.30999755859375,-14.739997863769531,3,0.023475043564943565,-1.3513491918252043,104.87000274658205,-2.0675691349655776,99.87999725341795,1.24242031913959,101.48999786376952,0.023475043564943565
7215,2007-12-14,104.88999938964844,107.19000244140624,104.58000183105469,104.58000183105469,3565300.0,-0.011124731861702486,-15.838846229572658,0.20394621264976293,64.12391017415345,53.47192816574479,-5.201169041353708,-5.377338921679083,-7.37365705018675,-17.454865152815557,11.129679605100797,2.6100006103515483,-0.48574372316647896,5.0764991760253935,-0.7624920173839911,10.915490369434778,2.157003579320701,7.995994772730086,-6.883579460082345,70.24576904362189,15.650010001281444,2.919495596704695,12,-3.6699981689453125,-3.8600006103515625,-5.217496871948242,-14.319995880126953,-11.870002746582031,4,-0.002288091001678594,1.660006179833121,106.06999969482422,-1.3513491918252043,104.87000274658205,-2.0675691349655776,99.87999725341795,-0.002288091001678594
7216,2007-12-17,101.02999877929688,104.75,100.88999938964844,104.2300033569336,2793300.0,-0.03680046365537981,-1.2183890154363548,-10.322676708013388,59.17234721434274,55.4258546958913,-0.6666260466486449,-1.4640229928228052,-3.233739936644895,-13.429027471677585,11.331863314410073,4.0,0.06499274319698145,1.1349987030029354,-4.725155404681416,6.995152810687287,-1.7950783508392476,4.065075756845118,-1.7378772980731583,20.310465886356653,-36.333423770307576,2.9300770538421768,12,0.9150009155273438,-0.20499801635742188,-0.8024959564208984,-10.45999526977539,-8.449996948242188,0,-0.013659282095336955,-15.838846229572658,104.88999938964844,1.660006179833121,106.06999969482422,-1.3513491918252043,104.87000274658205,-0.013659282095336955
7217,2007-12-18,102.9000015258789,103.73999786376952,101.38999938964844,103.45999908447266,2720400.0,0.01850938106677713,3.1964441416894545,0.17499898672248831,60.762607895406916,56.819441077301015,-1.5593438468073657,-3.231119295735425,-4.766021834236653,-15.100995915502565,11.336785422459151,2.709999084472642,0.754388720665716,2.834501266479492,-3.1726222234180455,8.84162475637703,-0.16906047846927663,5.838063011428261,-2.5021767102296337,31.904780358315016,-26.000612353414688,3.0035617449487675,12,-0.7999992370605469,-2.075000762939453,-2.25,-12.209999084472656,-8.739997863769531,1,-0.0778425852036162,-1.2183890154363548,101.02999877929688,-15.838846229572658,104.88999938964844,1.660006179833121,106.06999969482422,-0.0778425852036162
7218,2007-12-19,103.48999786376952,104.22000122070312,102.4000015258789,103.38999938964844,2282900.0,0.005733686386216741,1.3333251822979073,-0.17856948228880296,61.144942094964414,57.391483255216414,-1.50670467691954,-3.898940653543761,-5.103126401688868,-15.493105266867701,10.946277773047894,1.8199996948242188,1.1901599815436725,3.3469978332519332,-2.800309340671234,9.4943050071751,0.2733442462903497,6.420651420213517,-2.5999984741210795,41.26979705820364,-17.85161524687976,3.0736535869615857,12,-0.614997863769517,-2.664997100830064,-3.3799953460693217,-12.12499618530272,-9.669998168945298,2,-0.07392020179524095,3.1964441416894545,102.9000015258789,-1.2183890154363548,101.02999877929688,-15.838846229572658,104.88999938964844,-0.07392020179524095
7219,2007-12-20,105.12999725341795,105.1500015258789,103.80999755859376,104.04000091552734,2116700.0,0.01584693616292543,1.3716781894782075,10.90012970168753,66.64005816120003,59.23005205705795,-2.614271386437238,-5.3285594062944455,-6.486272805979567,-16.91920126180382,10.853797496086411,1.6600036621093892,1.9870439056830662,4.679997253417952,-1.8275745107032293,11.187569017539133,1.426211371357354,7.933783135478549,-3.739997863769517,67.30152079190648,3.9481197215594364,3.2537858820605914,12,-1.8049964904785014,-4.304996490478501,-5.152496337890611,-12.884994506835923,-10.83999633789061,3,-0.11775894204178206,1.3333251822979073,103.48999786376952,3.1964441416894545,102.9000015258789,-1.2183890154363548,101.02999877929688,-0.11775894204178206
7220,2007-12-21,108.13999938964844,108.43000030517578,105.37999725341795,105.37999725341795,3732900.0,0.028631239559293586,-1.210145428309995,2.5321205588375744,71.51669386968683,61.14757975847794,-4.761075408313928,-8.246269817238598,-9.228486343161805,-19.701533287112085,11.151619422756347,3.3000030517578267,2.5552926482815224,7.362999343872076,0.009799649600836347,14.716199038143316,3.686399496736456,11.039599191007696,-5.93799957275391,96.1538344785856,28.370417919807494,3.676599847135623,12,-4.194999694824219,-6.694999694824219,-8.049999237060547,-15.894996643066406,-12.779998779296875,4,-0.15544662154125055,1.3716781894782075,105.12999725341795,1.3333251822979073,103.48999786376952,3.1964441416894545,102.9000015258789,-0.15544662154125055
7221,2007-12-24,108.02999877929688,108.5999984741211,106.95999908447266,108.01000213623048,616500.0,-0.0010172055758499443,1.8275948251481489,0.007245154923576536,72.97296381192876,64.20562941291486,-4.051918230998794,-7.808074871043274,-8.886429082950187,-19.355324983265376,11.262962187001913,1.6399993896484375,2.829956725363914,6.790498733520508,-1.172179919893921,14.753177386934937,2.8091594068132935,10.771838060227722,-4.831518884277344,92.0943166823452,18.023454252262326,3.981339326707215,12,-3.2849998474121094,-6.5,-7.939998626708984,-15.784996032714844,-9.55999755859375,0,-0.1389429075797326,-1.210145428309995,108.13999938964844,1.3716781894782075,105.12999725341795,1.3333251822979073,103.48999786376952,-0.1389429075797326
7222,2007-12-26,107.37000274658205,108.4499969482422,107.31999969482422,107.4499969482422,1574500.0,-0.006109377396765425,-11.555503751110793,-4.000381533768581,68.04497023587112,64.88701575377101,-2.4783593385652694,-6.651090715227497,-8.026275284696325,-18.417769111182594,12.646747372952936,1.129997253417983,3.3492298347084386,5.598502731323251,-2.5159057334242476,13.712911196070749,1.5412984989495015,9.655706963697,-3.1992495073242395,80.16134946828039,6.780691984211401,4.057204232373746,12,-2.62500381469728,-5.8400039672851705,-7.280002593994155,-15.125000000000014,-8.889999389648452,2,-0.1377479792976738,1.8275948251481489,108.02999877929688,-1.210145428309995,108.13999938964844,1.3716781894782075,105.12999725341795,-0.1377479792976738
7223,2007-12-27,106.69000244140624,108.81999969482422,106.25,106.81999969482422,2304700.0,-0.0063332428777223004,-4.08909754273585,1.6250834525514413,63.98499308456856,65.37372072690255,-1.6908537122700125,-5.543320188413489,-7.177938891353463,-17.466135486275604,13.861416933009199,2.5699996948242188,3.6239573554211972,4.466502380371082,-3.6882644267250697,12.621269187467234,0.38911897682301344,8.543885783919151,-1.7219850598730346,57.48510289018357,-12.980987164339098,4.077383403548075,12,-1.8350028991699077,-5.050003051757798,-6.600002288818345,-14.444999694824205,-11.389999389648438,3,-0.11744304520171223,-11.555503751110793,107.37000274658205,1.8275948251481489,108.02999877929688,-1.210145428309995,108.13999938964844,-0.11744304520171223
7224,2007-12-28,108.4499969482422,109.31999969482422,107.08000183105469,108.27999877929688,1875200.0,0.016496339549739503,1.3455430041382395,-1.3077058512823185,67.86988806182447,65.78994049219932,-3.4394355917706037,-6.830488756930578,-8.706345237469208,-18.962102352541947,14.839302752537476,2.629997253417983,4.366705339581813,5.703997039794942,-2.648087375499557,14.05608145508944,1.5279548321476852,9.880039247442198,-2.7115831040508027,77.91872569826388,8.324374250985002,4.176042207647252,12,-3.3449974060058736,-6.559997558593764,-8.392498016357436,-16.20499420166017,-13.51999664306642,4,-0.134900854450002,-4.08909754273585,106.69000244140624,-11.555503751110793,107.37000274658205,1.8275948251481489,108.02999877929688,-0.134900854450002
7225,2007-12-31,107.54000091552734,108.62000274658205,107.0500030517578,107.88999938964844,1654100.0,-0.008390927232106327,-1.3609120894880176,-2.058836729198284,62.5675219071781,66.16718212473657,-2.362441639284512,-5.348032625211047,-7.620206613299729,-17.81464052412369,16.20989915441407,1.5699996948242472,4.260541522476657,4.256501007080075,-3.862063015976105,12.375065030136255,0.1972189955519923,8.315783018608158,-1.2900009155273438,42.01957797266837,-22.825699340272422,4.0592820115280865,12,-2.1850013732910156,-5.650001525878906,-8.28750228881836,-14.364997863769531,-9.770004272460938,0,-0.12320996733492562,1.3455430041382395,108.4499969482422,-4.08909754273585,106.69000244140624,-11.555503751110793,107.37000274658205,-0.12320996733492562
7226,2008-01-02,110.30999755859376,111.77999877929688,108.52999877929688,108.52999877929688,3866000.0,0.02575782610642019,-2.651687897543162,-5.085732970027289,70.66984785050855,67.26798656419231,-4.109829292082068,-7.392037788198124,-10.057349179122085,-20.332964253034547,17.837846987738807,4.239997863769531,4.223049144430391,6.324997711181652,-1.6691874967296343,14.319182919092938,2.3279051072260017,10.322090315137302,-3.445997619628926,73.41769357695921,5.637273907876377,3.9970926039556467,1,-3.2199974060058736,-7.189998626708999,-11.484998703002944,-16.014995574951186,-9.68000030517581,2,-0.13552712609118822,-1.3609120894880176,107.54000091552734,1.3455430041382395,108.4499969482422,-4.08909754273585,106.69000244140624,-0.13552712609118822
7227,2008-01-03,110.58999633789062,112.0,109.56999969482422,110.45999908447266,2917000.0,0.0025382901413639747,-1.5445082225870492,0.0730322149261914,63.937618860832146,67.57828398262205,-3.5585019360318455,-6.843909450487331,-9.930869042913002,-20.357426316995642,19.571077819761545,2.4300003051757812,4.189769671559347,5.856496810913086,-1.6269024046627578,13.33989602648893,2.114797203125164,9.598196418701008,-3.5399932861328267,75.47819718070652,10.53449977759611,3.741699607787925,1,-2.68499755859375,-7.359996795654297,-11.764997482299805,-16.214996337890625,-7.05999755859375,3,-0.10959395531723082,-2.651687897543162,110.30999755859376,-1.3609120894880176,107.54000091552734,1.3455430041382395,108.4499969482422,-0.10959395531723082
7228,2008-01-04,107.38999938964844,112.48999786376952,107.19000244140624,108.19000244140624,3254200.0,-0.02893568183567974,-7.833348168304662,-6.1539996478665495,52.930729986628215,66.05502529655853,0.28260736462019054,-3.092869042374886,-6.354163806869877,-16.907687133101916,20.820207889026467,5.299995422363281,4.51429257939256,2.2059997558593807,-4.731874886072006,9.143874397790768,-1.2629375651063128,5.674937076825074,4.6100006103515625,6.249938642219183,-52.39350972295414,3.468937320965694,1,1.5449981689452983,-3.9150009155273438,-8.72249984741211,-13.014999389648438,-2.589996337890639,4,-0.08296858258082551,-1.5445082225870492,110.58999633789062,-2.651687897543162,110.30999755859376,-1.3609120894880176,107.54000091552734,-0.08296858258082551
7229,2008-01-07,105.62999725341795,109.05999755859376,104.16000366210938,108.2699966430664,3087800.0,-0.016388883008040422,1.3222713171006775,3.299986648610578,51.601728141686166,63.84225132678067,2.3702503566035205,-0.9358626397557401,-4.284942220074825,-14.883447328301287,21.353531621628534,4.899993896484389,4.638138464406694,0.1634979248046733,-6.32792494532751,6.6549207949368565,-3.082213510261411,3.409209359870758,6.8600006103515625,17.64699417216418,-37.89594310733847,3.2457114350660903,1,2.6950035095214986,-2.154998779296861,-6.962497711181626,-10.27499389648436,2.5900039672851705,0,-0.09779413490731581,-7.833348168304662,107.38999938964844,-1.5445082225870492,110.58999633789062,-2.651687897543162,110.30999755859376,-0.09779413490731581
7230,2008-01-08,103.13999938964844,107.75,102.66999816894531,105.58000183105469,2961800.0,-0.02357282901177915,-2.0059139008270432,0.924243562696871,54.85504488461451,61.829149223745745,4.555467170989928,1.945277742871724,-1.5382647397092768,-12.095821480765636,21.688188217918462,5.0800018310546875,4.666491430854379,-2.511499786376959,-8.468674143725522,3.4456745709716046,-5.490086965051233,0.4670873922973158,9.34999847412108,4.7861632923557735,-52.932634220617516,2.9785871786742795,1,4.439998626708984,0.33499908447265625,-4.344999313354492,-7.784996032714844,3.7099990844726562,1,-0.0796005345458306,1.3222713171006775,105.62999725341795,-7.833348168304662,107.38999938964844,-1.5445082225870492,110.58999633789062,-0.0796005345458306
7231,2008-01-09,107.68000030517578,107.75,102.20999908447266,102.51000213623048,4864200.0,0.04401784896639227,1.0866303060954723,-2.1188495885133896,59.795088041413855,60.91249564658383,-0.044032599865644784,-2.2210823959816963,-5.873792284818677,-16.292805801885976,21.750629740023992,5.540000915527344,4.519468022004773,1.719001007080081,-3.964744370122091,7.402746384282253,-1.122871681521005,4.560873695681167,4.220797576904289,53.21013492452249,-7.452827791559756,2.841872688601083,1,-0.3300018310546875,-4.2050018310546875,-8.120000839233398,-11.0,-1.4899978637695455,2,-0.0920319802565327,-2.0059139008270432,103.13999938964844,1.3222713171006775,105.62999725341795,-7.833348168304662,107.38999938964844,-0.0920319802565327
7232,2008-01-10,106.04000091552734,106.97000122070312,104.63999938964844,105.04000091552734,3304500.0,-0.015230306324299003,-1.5888865341414826,0.1934236661836196,55.00983278273748,59.915255613047044,1.5505195300480494,-0.10111296057650065,-4.186007565018841,-14.333248095694955,21.17921096916146,3.0400009155273438,3.8789242721806687,-0.2289985656738338,-5.140401845012931,4.682404713665264,-2.6847002053433897,2.226703073995722,5.085533062744133,37.256831574416346,-24.791017798739546,2.455701639669551,1,1.30999755859375,-2.170001983642578,-6.210000991821289,-9.360000610351562,2.400001525878892,3,-0.051018517685784026,1.0866303060954723,107.68000030517578,-2.0059139008270432,103.13999938964844,1.3222713171006775,105.62999725341795,-0.051018517685784026
7233,2008-01-11,104.91999816894531,107.08000183105469,104.23999786376952,104.86000061035156,2013300.0,-0.010562077866014374,-3.3692266159605824,0.05999755859375,49.57882228151782,57.88291497079075,2.674271494629295,1.078102224384068,-2.9386932102000856,-12.88625761435165,20.264958682867316,2.8400039672851705,3.149814679384235,-1.3515010833740178,-6.2599562593314175,3.556954092583382,-3.8057286713527105,1.102726504604675,5.492293017822263,39.562039242941054,-20.91984245132872,2.454227587978697,1,2.4300003051757812,-0.3250007629394531,-5.1074981689453125,-8.239997863769531,6.8600006103515625,4,-0.013248183510356282,-1.5888865341414826,106.04000091552734,1.0866303060954723,107.68000030517578,-2.0059139008270432,103.13999938964844,-0.013248183510356282
7234,2008-01-14,108.55999755859376,108.73999786376952,105.58999633789062,106.98999786376952,2982900.0,0.03469309429254097,2.264249769734665,26.16772634791502,50.821593231206066,56.57781178457164,-1.0599482673019054,-2.4936381839121964,-6.561200864811909,-16.15179047315418,19.22538679310628,3.8199996948242045,2.7433634029243876,2.163998413085949,-2.8481562024228566,7.176153028594754,-0.342078894668461,4.670075720840359,1.1961102599902205,97.24348638859723,39.56888595020758,2.506077307754404,1,-1.2099990844726705,-3.809997558593764,-8.747497558593764,-11.879997253417983,0.23000335693357954,0,-0.03463517493915347,-3.3692266159605824,104.91999816894531,-1.5888865341414826,106.04000091552734,1.0866303060954723,107.68000030517578,-0.03463517493915347
7235,2008-01-15,104.6500015258789,107.86000061035156,104.5999984741211,107.86000061035156,2960200.0,-0.03601691341789581,1.0311545582674377,-2.044585801548196,44.24386951958426,53.64159197002451,2.6786820588146725,1.4729761724486252,-2.529525464744424,-11.882909600983794,17.809698234708307,3.9599990844726705,2.4210584262405206,-1.7339977264404354,-6.76245649315824,3.294461040277369,-4.2482271097993305,0.7802316569184597,4.502417593976176,37.366047435448145,-15.295618582265412,2.514229383358901,1,2.6999969482421875,0.8749961853027344,-4.837501525878906,-7.970001220703125,5.05999755859375,1,0.03411370896102084,2.264249769734665,108.55999755859376,-3.3692266159605824,104.91999816894531,-1.5888865341414826,106.04000091552734,0.03411370896102084
7236,2008-01-16,99.6500015258789,104.36000061035156,99.30999755859376,102.0500030517578,5117100.0,-0.04777830795122873,-2.2792126885359,0.7476642399956224,38.54598603072951,50.82029943334642,6.7135427483505055,6.708223423249166,2.3869782965038127,-6.570692384872828,18.142082535264304,5.340003967285142,1.6688071696570006,-6.664997863769528,-12.029438740984062,-1.3005569865549944,-9.347218302376803,-3.9827774251622543,9.08999633789061,3.6055562702211934,-43.69482172612188,2.6822204386072674,1,6.249996185302734,6.249996185302734,-0.32000160217285156,-2.3400001525878906,13.979995727539048,2,0.07225285336671439,1.0311545582674377,104.6500015258789,2.264249769734665,108.55999755859376,-3.3692266159605824,104.91999816894531,0.07225285336671439
7237,2008-01-17,94.88999938964844,101.5,94.37999725341795,100.0,4711800.0,-0.04776720585392369,-1.3230006770615468,2.129165567292819,34.38326072144464,48.7594695149927,10.071413641763769,11.423032665470714,7.0560974697217915,-1.5325627867675848,18.85981763786905,7.1200027465820455,0.9944553790675883,-11.024499893188477,-18.313312243542512,-3.735687542834441,-14.668906068365487,-7.380093718011466,12.970001220703125,3.5515467587295393,-40.706531255478744,3.644406175177018,1,6.829998016357422,8.544998168945298,4.655000686645508,2.6950035095214844,19.739997863769517,3,0.11908528953990616,-2.2792126885359,99.6500015258789,1.0311545582674377,104.6500015258789,2.264249769734665,108.55999755859376,0.11908528953990616
7238,2008-01-18,95.83999633789062,97.45999908447266,92.58999633789062,93.94000244140624,4700700.0,0.010011560273503584,-1.1173896890528285,-0.3718187220243153,32.94562429190236,46.686569087238944,8.169905368950566,10.403946965893539,5.905747236703107,-2.1802770391751523,19.600387464702145,4.870002746582031,-0.2177921841051358,-9.692002868652338,-18.214956487070083,-1.1690492502345933,-13.95347967786121,-5.430526059443466,10.402403869628898,20.123837107954287,-19.05532196633206,4.26147680920887,1,4.825000762939453,6.700000762939453,4.322504043579102,1.7450065612792969,17.710006713867173,4,0.1314691838999389,-1.3230006770615468,94.88999938964844,-2.2792126885359,99.6500015258789,1.0311545582674377,104.6500015258789,0.1314691838999389
7239,2008-01-22,92.75,94.63999938964844,88.27999877929688,88.61000061035156,5478200.0,-0.03224119841362083,-1.6499985694894348,2.1789540468044617,31.111103316069276,44.048353357400586,10.326700695539017,13.195447718525969,8.842718148351594,1.2248855767061286,20.368923040449232,7.55999755859375,-1.343344808625318,-12.162999343872073,-22.428918318391027,-1.8970803693531195,-17.295958831131557,-7.030039856612589,11.581063665771481,22.82942187274732,-15.329894595036816,5.13295948725948,1,5.759998321533203,7.634998321533203,7.760000228881836,4.835002899169922,26.650001525878906,1,0.20517518899511455,-1.1173896890528285,95.83999633789062,-1.3230006770615468,94.88999938964844,-2.2792126885359,99.6500015258789,0.20517518899511455
7240,2008-01-23,91.33000183105469,91.33000183105469,84.5199966430664,90.20999908447266,6913900.0,-0.01530995330399254,11.160693728244357,0.2705321042757787,24.894177437975827,40.170474401463025,11.058159667687093,14.009801371483718,10.042645552104347,2.925133821898669,20.564440092544405,8.230003356933594,-2.091919133687597,-12.742497634887698,-24.535034794159813,-0.9499604756155833,-18.638766214523756,-6.846229055251641,10.432891452880853,34.32461605964155,0.5994188538622822,5.896268579636056,1,5.299995422363281,7.174995422363281,9.409997940063477,6.255001068115234,23.37999725341797,2,0.1911748465391554,-1.6499985694894348,92.75,-1.1173896890528285,95.83999633789062,-1.3230006770615468,94.88999938964844,0.1911748465391554
7241,2008-01-24,93.0199966430664,95.01000213623048,91.5,91.5,5759600.0,0.01850426779951153,-3.6184340633140946,1.3571365317674948,27.59499242216546,37.12438102806613,7.90080833827912,11.739529400122422,8.208932579102822,1.5151281261635177,20.327159012018793,3.6800003051757955,-2.710297038150358,-10.30200271606445,-22.915985681754094,2.3119802496251936,-16.608994198909272,-3.9950112332196284,5.639175245512689,50.05888291847198,20.722259465418766,6.30699148284482,1,3.6100006103515625,5.4850006103515625,8.105003356933594,4.565006256103516,23.400001525878906,3,0.1794238125534302,11.160693728244357,91.33000183105469,-1.6499985694894348,92.75,-1.1173896890528285,95.83999633789062,0.1794238125534302
7242,2008-01-25,92.58000183105469,96.31999969482422,91.56999969482422,95.29000091552734,3884000.0,-0.004730109953669959,-1.0084552341964381,-1.7828980720678214,29.684492457675177,34.913899936528054,6.962941538558482,11.609929414237996,8.701521596529119,2.217672466065409,19.944138707070113,4.75,-3.3003683367783196,-10.002497482299802,-23.331150139308917,3.3261551747093137,-16.66682381080436,-3.338171153795244,-8.060005187988281,62.28750902084346,28.790043121815245,6.664326328504555,1,4.049995422363281,5.924995422363281,8.804998397827148,5.005001068115234,22.11000061035155,4,0.22737086850329202,-3.6184340633140946,93.0199966430664,11.160693728244357,91.33000183105469,-1.6499985694894348,92.75,0.22737086850329202
7243,2008-01-28,94.16000366210938,94.5,91.69000244140624,92.5199966430664,3370500.0,0.017066340460199614,1.4224120070900885,-0.6051688461592601,34.18803490717988,33.065726789414036,4.130488103280001,9.53177991248235,7.107805366565202,0.8793405475230571,19.985540856042007,2.809997558593764,-4.440925504506538,-7.795995712280273,-21.484780752527925,5.892789327967378,-14.640388232404092,-0.9516031921564547,-9.404006958007812,81.69495360941389,44.284344713130146,6.844392520123825,1,2.0299949645996094,4.344993591308594,7.302497863769531,3.9749984741210938,21.699996948242188,0,0.21739584531840705,-1.0084552341964381,92.58000183105469,-3.6184340633140946,93.0199966430664,11.160693728244357,91.33000183105469,0.21739584531840705
7244,2008-01-29,93.81999969482422,95.11000061035156,93.20999908447266,94.94000244140624,2607800.0,-0.0036109170992096873,1.6027434483839782,-0.6829255811573283,36.34231665800199,32.18777647146046,2.4135513779693696,9.19075862527231,7.427282205221701,1.4645245987603488,19.834633309334045,1.9000015258789062,-5.4337034807669085,-7.404499816894528,-21.195336711738875,6.386337077949818,-14.299918264316702,-0.509081369472355,-8.832722930908204,78.81356480134484,35.7363422821857,6.895418447422173,1,0.6199989318847656,4.68499755859375,8.030000686645508,4.31500244140625,21.949996948242188,1,0.21029634855159807,1.4224120070900885,94.16000366210938,-1.0084552341964381,92.58000183105469,-3.6184340633140946,93.0199966430664,0.21029634855159807
7245,2008-01-30,94.29000091552734,96.41000366210938,92.52999877929688,93.5999984741211,3606500.0,0.005009605864761513,-1.7420511465651571,-0.6160720976015228,27.72045785525829,30.984940007519214,0.356979858307227,8.092089673923937,7.006912824568417,1.2264036618246763,19.550625551254022,3.8800048828125,-6.254688337776855,-6.271998596191409,-20.058435130813507,7.514437938430689,-13.165216863502465,0.6212196711196469,-9.076069692993158,56.82278685569734,14.406546949015535,6.8932182673110525,1,-1.2800025939941406,4.214996337890625,7.784999847412109,4.165000915527344,21.93000030517578,2,0.2663060808838802,1.6027434483839782,93.81999969482422,1.4224120070900885,94.16000366210938,-1.0084552341964381,92.58000183105469,0.2663060808838802
7246,2008-01-31,95.36000061035156,96.16000366210938,91.5999984741211,93.83000183105469,4403200.0,0.011347965684959549,1.9137367887367887,2.2173816895179126,31.88601659264583,30.70746843765268,-1.5483810072247621,6.160498961477543,5.929078186767299,0.42256746042158966,18.534009151970903,4.560005187988281,-7.473165655483228,-4.454499053955075,-17.622841552421477,8.713843444511326,-11.038670303188269,2.1296721952781184,-9.698226490234376,78.30573985362294,33.78127076086588,6.584171249233197,1,-4.370002746582031,3.1449966430664062,7.334999084472656,3.6699981689453125,19.98999786376953,3,0.2029152511563701,-1.7420511465651571,94.29000091552734,1.6027434483839782,93.81999969482422,1.4224120070900885,94.16000366210938,0.2029152511563701
7247,2008-02-01,98.47000122070312,98.73999786376952,95.56999969482422,96.48999786376952,3956400.0,0.032613261225314716,1.5158749140935257,1.2941208736411782,39.75214517723623,31.463748536023104,-4.578647694162086,2.2092100921396423,2.8443182778575107,-2.404953792475226,17.145167936389864,3.3799972534179545,-8.198893360620602,-0.7384986877441406,-12.895597919020744,11.418600543532463,-6.81704830338245,5.340050927894168,-12.378297918906256,96.21853408758223,48.956852709657205,6.078549615638302,2,-6.840003967285156,0.03499603271484375,4.667497634887695,0.6449966430664062,20.40000152587892,4,0.1822889887856347,1.9137367887367887,95.36000061035156,-1.7420511465651571,94.29000091552734,1.6027434483839782,93.81999969482422,0.1822889887856347
7248,2008-02-04,98.4800033569336,99.7300033569336,97.4000015258789,98.48999786376952,2302600.0,0.00010157546568989595,-1.147468937438912,-0.005047722167199547,31.89655479532577,31.55102092260716,-4.665399327490121,1.5783928704421584,2.781210423085085,-2.1483918634534973,16.616992476359947,2.3300018310546875,-8.340425661256148,-0.282996749877924,-11.81465491489459,11.248661415138741,-6.048825832386257,5.482832332630409,-11.629402381418359,84.6248554826504,41.880931849330054,5.765829082508333,2,-6.355003356933594,0.024993896484375,4.657495498657227,0.6349945068359375,19.13999938964845,0,0.16460193472699913,1.5158749140935257,98.47000122070312,1.9137367887367887,95.36000061035156,-1.7420511465651571,94.29000091552734,0.16460193472699913
7249,2008-02-05,95.3000030517578,97.61000061035156,95.0,96.93000030517578,2823500.0,-0.03229082246931003,-1.340804198555549,163.08931297733255,32.755439146205504,32.4244944457438,-1.2132252214987602,4.1579985399855275,5.965160218279564,1.2517302750617603,17.35388213810877,3.4800033569335938,-7.958829854267506,-2.946497344970723,-14.102351837678967,8.20935714773752,-8.524424591324845,2.631429901383399,-7.419049885729095,45.51048407681549,2.000112567170575,5.577927246354124,2,0.3149986267089986,3.2049942016601705,7.9474964141845845,3.9249954223632955,24.559997558593764,1,0.21573973662338242,-1.147468937438912,98.4800033569336,1.5158749140935257,98.47000122070312,1.9137367887367887,95.36000061035156,0.21573973662338242
7250,2008-02-06,94.93000030517578,97.38999938964844,94.31999969482422,96.0,3020700.0,-0.003882505086396093,-1.681221368959371,0.6564426366857422,39.5017746490919,33.74747024873562,-0.311631378481934,4.091147309162011,6.250753426821689,1.8449717028095591,18.665018384520096,3.0699996948242188,-7.598376815780327,-2.9060001373291016,-13.906811697458224,8.09481142280002,-8.406405917393656,2.5944056427354525,-6.101123123874686,40.95940751640366,-7.284762155834343,5.5004057800645585,2,0.720001220703125,3.5749969482421875,8.567499160766602,4.5449981689453125,22.529998779296875,2,0.21953014085005096,-1.340804198555549,95.3000030517578,-1.147468937438912,98.4800033569336,1.5158749140935257,98.47000122070312,0.21953014085005096
7251,2008-02-07,97.7699966430664,98.81999969482422,92.5,97.7300033569336,5453900.0,0.02991674211272266,4.906543455474983,-0.03737691358816944,57.003887801831574,36.782958620308555,-2.6898488212308536,0.4960861091316815,3.4485191423060826,-0.7723253859106762,20.319456516543866,6.319999694824219,-6.775158973487066,0.4294963836669865,-9.549686430024522,10.408679197358495,-4.560095023178775,5.419087790512748,-8.069029367714705,72.8906527825117,18.20857875521898,4.989591406845754,2,-2.1049957275390625,0.7350006103515625,5.852502822875977,1.7050018310546875,16.090003967285156,3,0.18870824599690872,-1.681221368959371,94.93000030517578,-1.340804198555549,95.3000030517578,-1.147468937438912,98.4800033569336,0.18870824599690872
7252,2008-02-08,100.62999725341795,101.04000091552734,98.08999633789062,98.7300033569336,3705800.0,0.029252334136746327,1.1691200394933188,47.507821442197276,60.65866106294776,39.724139304282765,-4.791779210904352,-2.940774647348718,0.726380204714971,-3.4068618288026045,21.830993457844066,3.2700042724609375,-5.446326080814032,3.5599971771240035,-5.6931729489474066,12.813167303195414,-1.0665878859117015,8.186582240159709,-10.1267070915397,95.19902086469423,34.65242639199823,4.626585063035704,2,-4.309997558593736,-2.124999999999986,4.475002288818374,0.07500076293946734,17.63999938964845,4,0.14627846191462712,4.906543455474983,97.7699966430664,-1.681221368959371,94.93000030517578,-1.340804198555549,95.3000030517578,0.14627846191462712
7253,2008-02-11,103.52999877929688,103.55999755859376,99.9499969482422,101.1999969482422,4086600.0,0.028818459753862546,2.0209217843210756,1.2263206925906311,74.19209912460569,43.92967068946095,-6.954176777824173,-6.271809727152487,-2.028877796637204,-6.105198532109853,23.140786714452823,3.6100006103515625,-4.172639205586606,6.529498672485346,-2.493431250043386,15.552428595014078,2.01803371122098,11.040963633749712,-11.973037542053717,99.72876323762314,32.98970891410981,4.511464961264363,2,-5.950000762939453,-5.025001525878906,2.0375003814697266,-2.7150001525878906,6.620002746582031,0,0.1481696527398466,1.1691200394933188,100.62999725341795,4.906543455474983,97.7699966430664,-1.681221368959371,94.93000030517578,0.1481696527398466
7254,2008-02-12,104.8000030517578,105.80999755859376,103.4000015258789,104.29000091552734,4422900.0,0.012267017168311689,-1.1047991870866842,0.21888486499583673,80.43379631417238,49.78670829600695,-7.267086004941902,-8.261518815021347,-3.1476799092375103,-7.184224269501655,23.943076907372163,2.409996032714858,-2.914612821127349,7.987502670288066,-0.1328602040706386,16.10786554464677,3.9273212331087137,12.047684107467418,-11.802677455952562,92.41176038996453,20.68136000169325,4.06018143717935,2,-6.095005035400376,-8.01000595092772,1.4049949645996236,-3.7400054931640483,2.9499969482422017,1,0.12232823780064983,2.0209217843210756,103.52999877929688,1.1691200394933188,100.62999725341795,4.906543455474983,97.7699966430664,0.12232823780064983
7255,2008-02-13,108.22000122070312,108.37000274658205,104.73999786376952,105.80999755859376,4879100.0,0.03263356936408002,1.6789637562428492,4.7254775831377165,81.85247135061022,55.33853660244744,-9.502615537153986,-12.016437274490244,-6.334609924790016,-10.40195618387014,25.3018762177345,3.6300048828125284,-1.8055292378883792,11.229000854492185,2.2696329365741263,20.188368772410243,6.7493168955331555,15.708684813451214,-13.428901550107497,99.05481096459656,23.567606476113525,4.47968395895903,2,-7.784999847412109,-11.590003967285156,-2.3200016021728516,-7.160003662109375,1.8399963378906392,2,0.10755866991638552,-1.1047991870866842,104.8000030517578,2.0209217843210756,103.52999877929688,1.1691200394933188,100.62999725341795,0.10755866991638552
7256,2008-02-14,106.8499984741211,109.4800033569336,106.72000122070312,108.88999938964844,3770500.0,-0.012659422760382899,-1.4000066342693183,-0.84647212267795,78.78174129198588,59.67515839297518,-7.075410495773795,-10.624073578398168,-4.726211807363882,-8.835440651105813,25.49998163826612,2.7600021362304688,-0.7448148712966116,9.498998260498041,-0.4357505143603788,19.43374703535646,4.531623873068838,14.466372647927244,-9.886274311367643,76.90954115818023,-0.2371188373060562,4.967374387429209,2,-5.859996795654297,-9.849998474121094,-1.322500228881836,-5.534999847412109,6.090003967285142,3,0.0992980885528163,1.6789637562428492,108.22000122070312,-1.1047991870866842,104.8000030517578,2.0209217843210756,103.52999877929688,0.0992980885528163
7257,2008-02-15,106.19000244140624,107.0999984741211,104.4499969482422,105.75,3109800.0,-0.006176846440243078,1.3451397938032836,-0.21568737447967978,75.19898104318416,64.48653908718167,-5.816876514011341,-9.564479310412892,-3.8092975192219853,-7.963689796063491,24.457525082555637,2.650001525878892,0.6153978578775536,8.274002075195298,-2.333922367572953,18.88192651796355,2.9700398538111727,13.577964296579424,-6.973348023700353,65.47745327299184,-10.635601505820574,5.303962221384125,2,-5.200000762939439,-9.190002441406236,-0.777503967285142,-3.3450050354003764,13.559997558593764,4,0.07222900454473091,-1.4000066342693183,106.8499984741211,1.6789637562428492,108.22000122070312,-1.1047991870866842,104.8000030517578,0.07222900454473091
7258,2008-02-19,108.44000244140624,110.5,108.0,108.87000274658205,4248300.0,0.021188435335440348,-2.8167787775545268,-0.9772679983355103,78.3553124751223,69.55319167928354,-7.269990324946804,-11.40695937689351,-5.859913454486971,-9.989256237170437,23.291702104185216,4.309997558593764,1.886172282548273,9.894001770019514,-1.650102297555037,21.438105837594065,4.121949736232239,15.66605380380679,-7.3759452146393585,70.98594364347704,-4.587830100315244,5.772052033787278,2,-6.940002441406236,-10.930004119873033,-2.830003738403306,-4.965003967285142,10.75,1,0.0906491514233565,1.3451397938032836,106.19000244140624,-1.4000066342693183,106.8499984741211,1.6789637562428492,108.22000122070312,0.0906491514233565
7259,2008-02-20,111.77999877929688,111.94000244140624,106.44000244140624,108.0,3646200.0,0.030800408176819616,1.6829228353021048,-8.790688596724104,80.52355485561003,74.11116725778555,-8.969722424373344,-13.964124827818097,-9.00918468141171,-13.087429804959157,21.25304890655169,5.5,2.8351570346891606,12.28249816894531,-0.3370618233394964,24.902058161230116,5.9727181728028995,18.59227816508772,-8.82875299788337,97.86377109795991,19.09532647991098,6.309779996142405,2,-9.55999755859375,-13.549999237060547,-5.807500839233398,-8.305000305175781,7.270004272460923,2,-0.014582190653233962,-2.8167787775545268,108.44000244140624,1.3451397938032836,106.19000244140624,-1.4000066342693183,106.8499984741211,-0.014582190653233962
7260,2008-02-21,108.79000091552734,112.33999633789062,108.72000122070312,112.06999969482422,4064200.0,-0.02674895237450403,-1.1169573422922996,-0.8677248250082753,71.96598043710415,75.77362199503806,-4.2543146929378395,-10.11774119431169,-5.8418648975526395,-9.908542600381608,18.6455210076567,3.6199951171875,4.0203263765153565,8.419500350952148,-4.236707575387626,21.075708277291923,2.091396387782268,14.747604314122029,-4.0410038021152985,55.00639167322586,-22.836578315261747,6.328103963169885,2,-3.5750045776367188,-10.360004425048828,-2.740001678466797,-5.31500244140625,12.029998779296875,3,-0.009559710513605713,1.6829228353021048,111.77999877929688,-2.8167787775545268,108.44000244140624,1.3451397938032836,106.19000244140624,-0.009559710513605713
7261,2008-02-22,109.70999908447266,110.33999633789062,106.83999633789062,109.54000091552734,3524600.0,0.008456642717189267,3.8951299671347477,-0.05182872933317206,69.80267609507226,76.78962366527412,-3.690617351978929,-10.248712531624136,-6.636282284120298,-10.62471975716565,16.89695384157752,3.5,5.529405467852115,8.504998397827151,-4.310466037015317,21.32046283266962,2.0972661804059243,14.912730615248378,-3.4428021261648922,66.66669889900764,-8.486223541898838,6.407732217421231,2,-3.56500244140625,-11.28000259399414,-3.272500991821289,-6.2350006103515625,11.16000366210939,4,0.003190214903307176,-1.1169573422922996,108.79000091552734,1.6829228353021048,111.77999877929688,-2.8167787775545268,108.44000244140624,0.003190214903307176
7262,2008-02-25,113.62999725341795,114.0,109.6500015258789,109.98999786376952,3987200.0,0.035730545999977936,-1.0138918813909674,21.411991742213445,73.45927074408937,76.7081982896612,-6.227530444846948,-13.186940782229783,-10.330656673141249,-14.346370691596022,15.70907088600034,4.349998474121094,7.012858998260057,11.372496795654286,-1.9095166082704083,24.65451019957898,4.7314900936919315,18.01350349761664,-6.7900009155273295,95.10578219484412,20.27726977142595,6.641006701962347,2,-4.929996490478501,-14.369998931884751,-7.729999542236314,-10.15499877929686,8.760002136230483,0,-0.0060722945409642515,3.8951299671347477,109.70999908447266,-1.1169573422922996,108.79000091552734,1.6829228353021048,111.77999877929688,-0.0060722945409642515
7263,2008-02-26,114.62999725341795,115.20999908447266,111.55999755859376,113.31999969482422,3984400.0,0.008800493040317381,1.9554653619481703,0.35988949952001487,82.09896829581686,76.8932173987328,-6.132287934456102,-13.254304872336789,-11.24962833564021,-15.118639219154247,14.540442036127535,3.650001525878892,7.969546445311863,11.348997116088853,-2.450427898752565,25.14842213093027,4.449284608668151,18.248709623509555,-7.7900009155273295,93.3865216298201,14.23605926844398,6.899712507420708,2,-4.799999237060533,-14.764999389648423,-12.05249977111815,-11.194999694824219,8.550003051757827,1,0.04466547037651081,-1.0138918813909674,113.62999725341795,3.8951299671347477,109.70999908447266,-1.1169573422922996,108.79000091552734,0.04466547037651081
7264,2008-02-27,113.5500030517578,115.2300033569336,113.13999938964844,114.5500030517578,2653000.0,-0.00942156702030239,-1.2966984137630728,-0.7633602012766239,80.20767707593525,76.71046247932446,-4.1131170226170894,-11.194339992692235,-10.138170201606997,-13.796200148993236,13.49652508788018,2.0900039672851562,8.671272255620934,9.282502746582011,-4.490031789693873,23.055037282857896,2.396235478444069,16.168770014719954,-5.03600616455077,79.97617521221775,-3.8397481085518166,6.886267268137939,2,-3.7100028991699077,-13.675003051757798,-11.94750595092772,-11.01000595092772,12.860000610351577,2,0.049669742299149444,1.9554653619481703,114.62999725341795,-1.0138918813909674,113.62999725341795,3.8951299671347477,109.70999908447266,0.049669742299149444
7265,2008-02-28,119.4000015258789,119.4800033569336,113.61000061035156,113.68000030517578,6369100.0,0.051519139734893526,-1.003413698016618,-5.720001220703125,81.9686867693662,77.06456753236672,-9.175340827020719,-15.880929854278605,-15.850037775115126,-19.37078774289421,13.070419638691938,5.9300003051757955,9.00874741547429,13.877001190185553,-0.6246092718713356,28.37861165224244,6.626195959157101,21.127806421214004,-9.542803344726565,99.3670744728689,13.583863782345418,7.250805231028447,2,-7.435001373291016,-17.400001525878906,-19.952503204345703,-19.015003204345703,9.200004577636719,3,-0.002931310466065984,-1.2966984137630728,113.5500030517578,1.9554653619481703,114.62999725341795,-1.0138918813909674,113.62999725341795,-0.002931310466065984
7266,2008-02-29,114.70999908447266,119.16999816894531,113.83999633789062,119.12999725341795,4530900.0,-0.03927975193861055,1.3688897026909723,-0.772726787705471,69.74201683944419,76.45823817639562,-3.635453119237809,-10.18935957405077,-10.94911631616597,-14.436875993615914,12.444063235368812,5.560005187988281,9.03294113727793,8.219498825073245,-6.006515995915635,22.445513646062125,1.1064914145788123,15.332506235567678,-2.92823986816407,51.47504187240675,-31.749097587833788,7.113007410494439,2,-1.7499961853027344,-9.21999740600586,-17.142501831054688,-16.205001831054688,15.290000915527344,4,0.05326476034449401,-1.003413698016618,119.4000015258789,-1.2966984137630728,113.5500030517578,1.9554653619481703,114.62999725341795,0.05326476034449401
7267,2008-03-03,116.41999816894531,117.93000030517578,114.12000274658205,114.4499969482422,4063000.0,0.01490714931671655,-1.8973479771871706,-0.44570181828224453,68.6974247739622,75.38513954293337,-4.181445895869899,-11.052296403328043,-12.484262352098114,-15.875536956532272,12.550863437099194,3.809997558593736,8.768652268601997,9.031998062133795,-5.327733781111434,23.391729905379023,1.8521321405111877,16.211863983756402,-3.0985901245117304,61.363599144968916,-18.956021757914456,7.179865921622613,3,-3.4599952697753906,-10.894996643066406,-18.852500915527344,-17.915000915527344,17.470001220703125,0,0.03822371282963788,1.3688897026909723,114.70999908447266,-1.003413698016618,119.4000015258789,-1.2966984137630728,113.5500030517578,0.03822371282963788
7268,2008-03-04,114.69000244140624,117.06999969482422,112.6999969482422,116.98999786376952,4645200.0,-0.01485995322752498,2.5528490836969175,-1.1675096432388974,64.15689347803198,73.56662161209137,-1.6446011915605823,-8.480416868165136,-10.614931441828432,-13.930367706103354,12.791318979547462,4.370002746582017,8.649829820045838,6.491502380371074,-7.578156253723222,20.56116101446537,-0.5433269366760811,13.526331697418229,4.790000915527358,29.35108572483082,-47.39668838173948,7.034829317047149,3,-1.5300025939941264,-9.150001525878892,-17.122505187988267,-16.185005187988267,19.5699920654297,1,0.0671374730519867,-1.8973479771871706,116.41999816894531,1.3688897026909723,114.70999908447266,-1.003413698016618,119.4000015258789,0.0671374730519867
7269,2008-03-05,115.86000061035156,116.13999938964844,113.9800033569336,115.9499969482422,4408100.0,0.010201396320861145,8.191448607233296,0.03912892043853138,61.68911363089858,72.42474752251297,-2.430590573868429,-8.46514796263358,-11.681996328394007,-14.886263645621227,12.538436344823312,2.1599960327148438,8.792293824583638,6.633500671386713,-6.436991104229165,19.70399244700259,0.09825478357876705,13.168746559194659,3.484402618408197,46.60767957473469,-26.189909287084404,6.53524588780794,3,-2.700000762939453,-10.319999694824219,-18.512502670288086,-17.355003356933594,16.06999206542966,2,0.0631796966706577,2.5528490836969175,114.69000244140624,-1.8973479771871706,116.41999816894531,1.3688897026909723,114.70999908447266,0.0631796966706577
7270,2008-03-06,115.7699966430664,117.87000274658205,114.58000183105469,116.43000030517578,4997600.0,-0.0007768338236752159,-1.164479066802533,7.333672431331497,64.20382840362342,71.80265333457422,-1.3928206732360024,-7.097715600040104,-11.585018882766875,-14.5950373732787,12.260211081504949,3.290000915527358,8.648106411190298,5.501496887207026,-5.998539839851858,17.00153361426591,-0.24852147632240928,11.25151525073646,3.441518460083003,47.44975449155449,-23.8020933801538,5.75001836352944,3,-1.2049942016601562,-10.229995727539062,-19.29749870300293,-17.264999389648438,20.670005798339815,3,0.09190642936483329,8.191448607233296,115.86000061035156,2.5528490836969175,114.69000244140624,-1.8973479771871706,116.41999816894531,0.09190642936483329
7271,2008-03-07,116.22000122070312,117.91999816894531,114.4499969482422,115.08000183105469,5874500.0,0.0038870570155076223,-1.8916566531245653,-1.7272622185231423,66.07887608380744,70.98260948343179,-0.9189013158492969,-6.423981855401706,-12.019130920538643,-14.858959272914774,11.592212314362165,3.470001220703111,8.101793304104973,5.029001235961914,-5.131595188900349,15.189597660824177,-0.05129697646921727,10.109299448393045,2.8612835193481345,67.30405378792622,-4.484963881293353,5.080298212431129,3,-0.7000007629394531,-10.680000305175781,-20.46250343322754,-17.715003967285156,19.8800048828125,4,0.10652215412820998,-1.164479066802533,115.7699966430664,8.191448607233296,115.86000061035156,2.5528490836969175,114.69000244140624,0.10652215412820998
7272,2008-03-10,115.3499984741211,118.3000030517578,114.52999877929688,116.97000122070312,5066900.0,-0.0074858263418005055,-1.3128845411249752,-1.4210558016891757,61.59006770738026,68.70384275138326,0.2466829258342358,-4.632142642965704,-11.121740572245528,-13.82041418197565,11.582456704580904,3.7700042724609233,8.026934999997422,3.4229984283447266,-5.583522444002881,12.429519300692334,-1.0802620078290772,7.92625886451853,3.603660510093988,47.32140424302864,-23.554268709602837,4.503260436173801,3,0.7400016784667969,-9.359996795654297,-20.602500915527344,-16.845001220703125,25.349998474121122,0,0.12700478300539952,-1.8916566531245653,116.22000122070312,-1.164479066802533,115.7699966430664,8.191448607233296,115.86000061035156,0.12700478300539952
7273,2008-03-11,118.87000274658205,119.25,115.4800033569336,116.5199966430664,4280200.0,0.030515858855868716,1.4244346644293655,-1.4506185921436294,61.82061432530226,66.66083577909072,-2.915190006431473,-7.319249159487228,-14.550968016605694,-17.16358772321125,12.334862593345674,3.9000015258789062,8.147528215888144,6.1760025024414205,-2.423111365155009,14.77511637003785,1.8764455686432058,10.475559436239635,-6.170005798339844,92.78942133828669,24.281305864097007,4.299556933798217,3,-2.780002593994155,-12.880001068115249,-23.802505493164077,-20.365005493164077,20.139991760253892,1,0.12635649277376904,-1.3128845411249752,115.3499984741211,-1.8916566531245653,116.22000122070312,-1.164479066802533,115.7699966430664,0.12635649277376904
7274,2008-03-12,117.62000274658205,119.95999908447266,116.55999755859376,119.25,3130300.0,-0.01051568916562462,1.2295125434938583,-0.6936140510356368,65.62832182487556,64.84523967414731,-1.1478559829355959,-5.332987089172576,-13.279583240214151,-15.722750641384337,13.745822153149161,3.400001525878892,7.728896244174962,4.285002517700207,-3.727754364913764,12.297759400314177,0.2786240763932284,8.291380959007185,-4.7890057373046915,57.531843363467964,-12.160180240668915,4.006378441306985,3,-1.2900047302246236,-11.390003204345717,-22.30500411987306,-19.115005493164077,24.889991760253892,2,0.14147246532637436,1.4244346644293655,118.87000274658205,-1.3128845411249752,115.3499984741211,-1.8916566531245653,116.22000122070312,0.14147246532637436
7275,2008-03-13,119.86000061035156,120.55999755859376,115.0,116.81999969482422,4727300.0,0.019044361600600412,1.5045063312020166,-1.865034379139438,67.16266762027648,64.55864531646202,-3.7054037699383997,-7.015944318438599,-15.442390068641359,-17.78153783111037,14.571712612090348,5.559997558593764,7.027157986640873,5.943000411987299,-2.1953846847641785,14.081385508738776,1.8738078636115603,10.012192960363038,-6.743843518066399,88.54342261347296,17.705792182633132,4.06919254837574,3,-3.2300033569335795,-13.330001831054688,-22.80000114440918,-21.355003356933594,21.289993286132812,3,0.10070075090911734,1.2295125434938583,117.62000274658205,1.4244346644293655,118.87000274658205,-1.3128845411249752,115.3499984741211,0.10070075090911734
7276,2008-03-14,117.45999908447266,120.51000213623048,115.48999786376952,120.51000213623048,4537200.0,-0.020023373215898643,2.2918027866022843,-1.003290175400736,56.82709699529726,63.23972000772147,-0.9770378083622973,-3.9846052387719197,-13.080793156128578,-15.152565028716793,15.200257542770013,5.020004272460966,6.386357194519391,3.0124988555908203,-4.549037524193395,10.574035235375035,-0.7682693343012943,6.793267045482935,-3.8972115642089733,48.590396323719084,-18.38527436538029,3.780768189892108,3,-0.8300018310546733,-10.930000305175781,-20.38249969482422,-18.955001831054688,24.14000701904297,4,0.16158695304674642,1.5045063312020166,119.86000061035156,1.2295125434938583,117.62000274658205,1.4244346644293655,118.87000274658205,0.16158695304674642
7277,2008-03-17,113.86000061035156,116.0,111.44000244140624,114.51000213623048,4922800.0,-0.030648718731319913,1.5123972500530773,0.21311504114866414,48.74388808363313,61.52716385278826,2.482721106479687,0.23133324372128072,-9.57084999065934,-11.310749351308118,15.955478811580882,6.0199966430664205,4.991531336850983,-0.9709995269775362,-7.472940880860392,5.53094182690532,-4.221970203918971,2.279971149963899,6.699996948242202,26.535081848723824,-35.56723960644355,3.2509706769414284,3,2.1399993896484375,-4.535003662109375,-16.775001525878906,-15.355003356933594,25.06999206542966,0,0.19532764249029966,2.2918027866022843,117.45999908447266,1.5045063312020166,119.86000061035156,1.2295125434938583,117.62000274658205,0.19532764249029966
7278,2008-03-18,118.2699966430664,118.2699966430664,115.02999877929688,116.62000274658205,3838800.0,0.03873174081393693,2.9272846653226554,-2.538446189419738,56.94525180255094,61.00006809408297,-1.5265852244178717,-3.588446285810292,-13.918352289073965,-15.451308287905249,16.22713925803482,4.409996032714844,4.477835222369137,2.9474967956543026,-2.9811633462464755,8.87615693755508,-0.016833275296079364,5.9118268666046845,2.2400054931640767,74.89032739489491,14.427272529239659,2.964330070950388,3,-2.2699966430664062,-8.014999389648423,-20.857498168945312,-19.764999389648438,15.069999694824219,1,0.18965080698250603,1.5123972500530773,113.86000061035156,2.2918027866022843,117.45999908447266,1.5045063312020166,119.86000061035156,0.18965080698250603
7279,2008-03-19,110.1500015258789,117.79000091552734,109.1500015258789,117.66999816894531,5151100.0,-0.0686564246864172,1.2268033533932607,-4.557590582055637,37.24137931034484,58.00424041705201,6.3679232385358375,4.641125194809263,-5.772191194860085,-7.133502175564388,16.771081398468052,9.1199951171875,3.6883155583304017,-5.090998458862302,-11.264462608585916,1.0824656908613122,-8.177730533724116,-2.0042663840004877,10.178600616455086,8.764244940425831,-44.845374014476214,3.0867320748618075,3,4.704998016357422,1.8299980163574219,-12.107503890991211,-11.645004272460938,27.650001525878878,2,0.2620062876184037,2.9272846653226554,118.2699966430664,1.5123972500530773,113.86000061035156,2.2918027866022843,117.45999908447266,0.2620062876184037
7280,2008-03-20,107.75,108.91000366210938,103.5,107.51000213623048,5718500.0,-0.02178848381872278,3.2265567956607906,-0.031914623790530554,39.75265124836984,55.07910432422562,8.393295263501244,7.33530231746407,-3.2931000789388634,-4.5624867832159595,17.649378591201632,6.650001525878906,3.116582225102107,-7.438999938964841,-13.854047952450713,-1.0239519254789684,-10.64652394570777,-4.231475932221912,12.131458117675791,24.98529962525816,-27.700734049869386,3.207524006742936,3,4.279998779296875,4.279998779296875,-10.00250244140625,-9.245002746582031,30.149993896484375,3,0.3225985569079901,1.2268033533932607,110.1500015258789,2.9272846653226554,118.2699966430664,1.5123972500530773,113.86000061035156,0.3225985569079901
7281,2008-03-24,110.05999755859376,111.22000122070312,107.04000091552734,108.0199966430664,3093600.0,0.021438492423143884,-1.0900041389544277,8.500079473567654,40.79860957806977,52.768942309857785,5.719026578974805,5.325933583808748,-5.641895209324062,-6.740909405073339,18.834815801680914,4.180000305175781,2.6189569140571933,-5.146502304077131,-11.500234484217927,1.2072298760636642,-8.323368394147536,-1.9696362140067265,8.838573072021475,44.41434698411577,-6.877681115322488,3.176866090070399,3,1.9700012207031108,1.9700012207031108,-11.527498245239272,-11.555000305175795,22.619995117187457,0,0.282482255383832,3.2265567956607906,107.75,1.2268033533932607,110.1500015258789,2.9272846653226554,118.2699966430664,0.282482255383832
7282,2008-03-25,112.94000244140624,113.44000244140624,110.27999877929688,110.5,2767600.0,0.026167589920935708,-1.1944432670707315,1.1960790913544634,47.549706425397524,51.18328587653503,2.7504522821101602,2.520829831553172,-8.475161506524458,-9.541511967252234,19.113058246471475,3.3800048828124716,2.0873420983434556,-2.2319976806640796,-8.629117597957986,4.165122236629827,-5.430557639311033,0.9665622779828738,5.034653951372093,63.91336890274603,9.439232738178404,3.1985599586469546,3,-0.9100036621093608,-0.9100036621093608,-13.945001602172837,-14.435005187988267,21.739990234374986,1,0.25376308697158323,-1.0900041389544277,110.05999755859376,3.2265567956607906,107.75,1.2268033533932607,110.1500015258789,0.25376308697158323
7283,2008-03-26,119.75,120.44000244140624,114.75,115.01000213623048,6447900.0,0.06029748017870662,-1.1634981484946403,1.9426201315756615,54.70374705617964,49.969444235568815,-4.38245202870587,-4.095922827682983,-15.122217504329711,-16.18635464968935,19.238740711391713,7.5,1.596143079895171,4.321999740600589,-2.3860241230637484,11.030023604264926,0.9679878087684273,7.67601167243275,-16.25,95.92678664721043,38.78633504522589,3.3540119318321655,3,-7.720001220703125,-7.720001220703125,-20.7549991607666,-21.24500274658203,6.660003662109375,2,0.16016695345120024,-1.1944432670707315,112.94000244140624,-1.0900041389544277,110.05999755859376,3.2265567956607906,107.75,0.16016695345120024
7284,2008-03-27,119.19000244140624,122.33999633789062,119.05999755859376,119.75,4450600.0,-0.0046763887982778085,-6.9999255675476935,-0.11814299809587302,54.08895961656726,48.516810012934464,-3.9966166044657285,-3.2588067077797547,-14.519772116620842,-15.539424129276966,19.479807792245946,3.279998779296861,1.343093884552843,3.480002212524397,-3.36833730175249,10.328341726801284,0.055832455385953494,6.9041719696628405,-15.351202392578116,83.28028392368005,23.884851666101397,3.4241697571384457,3,-6.270004272460923,-6.270004272460923,-19.685003280639634,-20.685005187988267,9.619995117187543,3,0.1187179596161223,-1.1634981484946403,119.75,-1.1944432670707315,112.94000244140624,-1.0900041389544277,110.05999755859376,0.1187179596161223
7285,2008-03-28,119.0500030517578,122.11000061035156,118.0,119.83999633789062,3896100.0,-0.0011745900392716724,-1.8442916805262963,1.4107084468664746,53.40881980915298,48.13700143669621,-4.451747219528599,-3.316406652374141,-14.212026377113517,-15.238495452103137,18.854524704352443,4.1100006103515625,0.7943181830803923,3.357502746582014,-3.452817847567559,10.167823340731587,-0.047657550492772316,6.762663043656801,-14.471155151367185,78.49676947403528,19.271343141412245,3.4051602970747883,3,-6.130004882812486,-6.130004882812486,-18.82500267028807,-20.54500579833983,12.279998779296918,4,0.1574968460256847,-6.9999255675476935,119.19000244140624,-1.1634981484946403,119.75,-1.1944432670707315,112.94000244140624,0.1574968460256847
7286,2008-03-31,120.81999969482422,121.8000030517578,118.27999877929688,119.75,4454100.0,0.014867674067147174,1.323430249100476,-1.3544415042589524,56.44895392175451,48.99311986315414,-6.364276955517454,-4.854057358013847,-15.629060982840087,-16.9097241379273,18.195450541417536,3.5200042724609233,0.24444192192994763,4.8219993591308565,-2.341747856368073,11.985746574629786,1.2401257513813988,8.403872966880314,-15.530705856933608,87.3963768592699,25.563661050607607,3.5818736077494617,3,-7.900001525878906,-7.900001525878906,-18.99750328063965,-22.31500244140625,16.840003967285156,0,0.1413672756563651,-1.8442916805262963,119.0500030517578,-6.9999255675476935,119.19000244140624,-1.1634981484946403,119.75,0.1413672756563651
7287,2008-04-01,120.87000274658205,121.16000366210938,117.6500015258789,121.0,5358900.0,0.00041386402817522594,14.599850804469085,-0.12149279485477862,52.568054260804686,48.506764580737894,-5.939993888610303,-4.799664950144674,-15.164791071530004,-16.83507633167615,17.449505943294074,3.5100021362304688,-0.5913873658396653,4.649502182006856,-2.83851984027487,12.137524204288582,0.9054911708660001,8.393513193147712,-14.898680808691438,80.6324861585228,21.77722800173929,3.744011011140862,4,-7.950004577636733,-7.950004577636733,-18.582506179809585,-22.365005493164077,14.95999908447267,1,0.09770819608534453,1.323430249100476,120.81999969482422,-1.8442916805262963,119.0500030517578,-6.9999255675476935,119.19000244140624,0.09770819608534453
7288,2008-04-02,122.38999938964844,123.54000091552734,118.87999725341795,121.22000122070312,3239100.0,0.0125754662739046,1.6858801284024532,-9.000176066671564,56.08263021004094,50.60023690292635,-7.614896005872325,-6.021968974986834,-16.172874989952703,-18.2790770424472,17.252127236512514,4.660003662109389,-0.8500544354526625,5.78449897766113,-2.150639984764098,13.719637940086358,1.8169294964485232,9.752068458873737,-15.763930475757832,80.47535407388985,20.56650423367958,3.9675694812126117,4,-8.869998931884766,-8.869998931884766,-18.40999984741211,-23.130001068115234,15.789993286132784,2,0.10041664635527603,14.599850804469085,120.87000274658205,1.323430249100476,120.81999969482422,-1.8442916805262963,119.0500030517578,0.10041664635527603
7289,2008-04-03,123.18000030517578,125.0,121.6999969482422,121.87999725341795,3857900.0,0.006454783229569605,-2.9758985200846175,1.111115458351278,54.39618756436546,52.22729649359253,-7.109899552316378,-6.572427683419079,-16.331613711598038,-18.944445724761238,17.136147055654593,3.3000030517577983,-0.5183729870749829,6.208499908447266,-2.240476401907273,14.657476218801804,1.9840117532699963,10.432988063624535,-15.539095471186968,75.23809424951136,18.168465587288836,4.224488155177271,4,-7.159999847412109,-8.930000305175781,-18.332502365112305,-23.31500244140625,12.489997863769503,3,0.026221816438799506,1.6858801284024532,122.38999938964844,14.599850804469085,120.87000274658205,1.323430249100476,120.81999969482422,0.026221816438799506
7290,2008-04-04,126.41000366210938,127.7300033569336,123.5999984741211,124.0,3532900.0,0.026221816438799506,-1.573206383009065,1.8538446189419613,61.59627778754215,54.53814851686724,-8.285981827694314,-9.448886775171474,-18.83402890555473,-22.053240973599685,16.815347700295362,4.5500030517578125,-0.7581683182428378,8.906502914428714,-0.508613133643891,18.32161896250132,4.198944890392411,13.614060938465016,-17.38037121483967,86.90476731107792,27.574420571756107,4.707558024036303,4,-7.405002593994141,-10.795001983642578,-21.55250358581543,-26.535003662109375,7.639999389648409,4,0.018985790894362475,-2.9758985200846175,123.18000030517578,1.6858801284024532,122.38999938964844,14.599850804469085,120.87000274658205,0.018985790894362475
7291,2008-04-07,128.60000610351562,131.44999694824222,127.29000091552734,129.67999267578122,5315800.0,0.017324597563180832,-1.248648358854038,-0.4481265274594353,69.82249649926044,57.01290296951867,-8.459077356263208,-11.240143570017949,-20.31047579191565,-24.07773241396214,16.71832704520331,5.039993286132841,0.5905739216849213,10.477505111694342,-0.1341347980323917,21.089145021421075,5.171685156830975,15.783325066557708,-17.700336565279528,79.34788557894669,15.21361982843311,5.305819954863369,4,-5.500007629394517,-11.125007629394517,-21.61750602722168,-26.600006103515625,10.699996948242159,0,0.021228581632737997,-1.573206383009065,126.41000366210938,-2.9758985200846175,123.18000030517578,1.6858801284024532,122.38999938964844,0.021228581632737997
7292,2008-04-08,130.0,131.58999633789062,127.5999984741211,128.85000610351562,3840800.0,0.010886421695481596,-1.1862947154556513,-1.0648224024414645,67.16418876873325,58.39739649313574,-8.028949278087168,-12.107056825773128,-20.951749594136686,-25.20116244839349,16.540852699339844,3.9899978637695312,2.157084791528959,11.144998931884771,-0.6206054229894562,22.910603286758985,5.2621967544476576,17.027801109321885,-16.634291172563167,87.4901931359455,23.69548385557316,5.882802177437109,4,-5.380001068115234,-12.455001831054688,-20.77499771118164,-28.0,5.039993286132784,1,0.05892310509314913,-1.248648358854038,128.60000610351562,-1.573206383009065,126.41000366210938,-2.9758985200846175,123.18000030517578,0.05892310509314913
7293,2008-04-09,133.88999938964844,135.33999633789062,130.49000549316406,132.0,6393200.0,0.029923072228065006,1.0250512078033365,1.6434864527771142,89.64596188614766,62.34817452308911,-10.842457737975309,-15.614672503156385,-24.07311956636299,-28.831642640612984,16.328913623547546,5.339996337890625,3.7734048686140085,14.283998489379883,0.7324532114919009,27.83554376726785,7.508225850435892,21.059771128323874,-17.97289031074807,89.36952336418278,17.844912311505666,6.7757726389439865,4,-7.395000457763672,-14.470001220703125,-24.647497177124023,-31.889999389648438,2.2700042724609375,2,0.014489524611621452,-1.1862947154556513,130.0,-1.248648358854038,128.60000610351562,-1.573206383009065,126.41000366210938,0.014489524611621452
7294,2008-04-10,134.25999450683594,135.19000244140622,132.11000061035156,134.53999328613278,4795700.0,0.0027634260876403527,2.898694325337146,-0.14814755011583877,97.49194826552159,67.24629990713007,-9.890009240271326,-15.46713057372304,-23.643377395941457,-28.938609767800443,15.951997883174757,3.080001831054659,5.054338652584647,13.82199401855469,-1.181596259876244,28.825584296985625,6.320198879339216,21.323789157770165,-15.235223466497132,90.80066416036028,12.836051512883202,7.501795139215468,4,-7.764995574951172,-14.839996337890625,-24.90999412536621,-32.25999450683594,9.230010986328125,3,0.02919706784842524,1.0250512078033365,133.88999938964844,-1.1862947154556513,130.0,-1.248648358854038,128.60000610351562,0.02919706784842524
7295,2008-04-11,131.92999267578122,134.41999816894528,131.58999633789062,132.38999938964844,2923800.0,-0.017354401358448457,-3.9649181512762013,1.6428882833790148,89.15145157941879,70.87991075798165,-6.191999602212277,-12.845085525237792,-20.539376113970775,-26.324204772983663,16.08162950651277,2.830001831054659,5.525412119399547,10.888492584228487,-4.964179387531544,26.74116455598852,2.9621565983484572,18.814828570108503,-10.294785587834127,57.639681972535705,-23.553901294088895,7.926335985880018,4,-5.434993743896456,-12.509994506835909,-22.579992294311495,-29.92999267578122,12.290008544921903,4,0.0283484097687714,2.898694325337146,134.25999450683594,1.0250512078033365,133.88999938964844,-1.1862947154556513,130.0,0.0283484097687714
7296,2008-04-14,136.44000244140622,136.80999755859378,131.07000732421878,131.07000732421878,3564700.0,0.03418487088609479,-1.1378009138233047,-11.673732046305586,89.74966498799313,75.01120083878035,-9.223222220082121,-16.717361875719575,-24.24151609491929,-30.555826371267514,16.335525510462418,5.739990234375,6.257269518113034,14.44950218200681,-2.7183008521513443,31.61730521616498,5.86560066492774,23.033403699085895,-12.612029073468165,95.9826801957957,12.082638109396413,8.583901517079083,4,-8.595005035400362,-16.285003662109332,-26.387500762939425,-34.44000244140622,10.360000610351591,0,-0.01751685243977341,-3.9649181512762013,131.92999267578122,2.898694325337146,134.25999450683594,1.0250512078033365,133.88999938964844,-0.01751685243977341
7297,2008-04-15,136.10000610351562,138.47999572753906,133.96000671386722,138.47999572753906,3476100.0,-0.002491910963110744,2.7983266549126222,-0.44320145029665625,85.40495603432662,78.26923704147879,-7.259021211771824,-15.416165425996937,-23.181204188902313,-29.938029661407413,18.045523217157854,4.519989013671847,7.130153331392123,12.997505569458013,-4.821621813326431,30.816632952242458,4.087941878065777,21.907069260850236,-9.935268381259533,70.21285941271734,-11.663320402630916,8.909563691392226,4,-6.010009765625,-15.110008239746094,-25.570005416870117,-34.100006103515625,8.649993896484375,1,0.02351209996132031,-1.1378009138233047,136.44000244140622,-3.9649181512762013,131.92999267578122,2.898694325337146,134.25999450683594,0.02351209996132031
7298,2008-04-16,140.69999694824222,140.91000366210938,136.16000366210938,137.30000305175778,4400200.0,0.03379860865860573,1.4869062265326665,-1.4285750921622293,89.64246725658343,82.18549034061411,-10.044933039109765,-19.235828518803288,-26.992898271451452,-34.26977071502705,19.365414375141505,4.80999755859375,7.927374564582351,16.475996398925815,-2.8243429422676627,35.77633574011929,6.825826728329076,26.126166069522554,-12.072207624929518,97.86578463389776,15.499363589062057,9.650169670596743,4,-8.444995880126982,-18.49499511718753,-29.659996032714872,-38.699996948242216,3.199996948242159,2,-0.04022746115759701,2.7983266549126222,136.10000610351562,-1.1378009138233047,136.44000244140622,-3.9649181512762013,131.92999267578122,-0.04022746115759701
7299,2008-04-17,139.00999450683594,140.9499969482422,137.91000366210938,138.74000549316406,3799600.0,-0.012011389325246147,-2.1502640650200817,0.07940867598351915,84.79776246932806,84.76343308303478,-6.563528414056179,-16.098212990007283,-24.415467473385362,-32.271519277582016,21.12224827234714,3.0399932861328125,9.012694880958662,13.342994308471674,-5.841939077209332,32.52792769415268,3.750527615631171,22.935461001312177,-7.9257623157639046,80.36432713766123,-2.38865425557006,9.592466692840505,4,-4.889995574951172,-16.784996032714844,-27.969993591308594,-37.00999450683594,0.4000091552734375,3,-0.020502057099113236,1.4869062265326665,140.69999694824222,2.7983266549126222,136.10000610351562,-1.1378009138233047,136.44000244140622,-0.020502057099113236
7300,2008-04-18,142.50999450683594,142.57000732421875,138.32000732421878,138.85000610351562,4278100.0,0.025178045739926214,1.2486688976171199,13.556064202554538,85.6626071056993,86.52344537263909,-8.425618186463026,-17.77172501663884,-26.957143841277983,-35.481462815509786,21.923103084316246,4.249999999999972,10.023370421049606,15.10499458312988,-3.5359203936968413,33.74590955995659,5.784537094716512,24.425452071543234,-9.452609364329874,99.4781494140625,16.59736371461375,9.320457488413355,4,-7.424991607666016,-19.474990844726562,-31.229995727539062,-40.269996643066406,-6.6599884033203125,4,0.006876787762988279,-2.1502640650200817,139.00999450683594,1.4869062265326665,140.69999694824222,2.7983266549126222,136.10000610351562,0.006876787762988279
7301,2008-04-21,141.14999389648438,143.6699981689453,139.74000549316406,143.27999877929688,4382300.0,-0.009543194602300908,1.7010224948875257,-0.5819703911848946,81.96720562304765,88.16822502311847,-5.697322748119035,-14.71769940290855,-24.726419945289692,-33.79134201527336,23.404315792104697,3.92999267578125,11.161371865710066,12.190494155883783,-5.522385408668242,29.903373720435823,3.3340543736077564,21.04693393815981,-6.19008431763578,74.04730700207739,-8.74122352087926,8.85643978227602,4,-4.0699920654296875,-17.56499481201172,-29.569995880126953,-38.6099967956543,-2.17999267578125,0,0.021749964271838396,1.2486688976171199,142.50999450683594,-2.1502640650200817,139.00999450683594,1.4869062265326665,140.69999694824222,0.021749964271838396
7302,2008-04-22,141.60000610351562,142.99000549316406,140.55000305175778,141.72000122070312,4839700.0,0.003188184388879689,-1.1981991889476633,0.05633560662502149,81.33768511544149,87.24508315970667,-4.837552250743499,-13.608184368171905,-24.37472773161305,-33.872533206231566,25.496193498860205,2.4400024414062784,11.835230286717263,11.20750617980957,-5.665906750602488,28.08091911022163,2.770799714603527,19.6442126450156,-4.898078806647675,72.43683649108549,-10.204590436796806,8.436706465206031,4,-4.230003356933594,-18.01500701904297,-30.020008087158203,-39.06000900268555,-8.44000244140625,1,0.03672314070693439,1.7010224948875257,141.14999389648438,1.2486688976171199,142.50999450683594,-2.1502640650200817,139.00999450683594,0.03672314070693439
7303,2008-04-23,138.92999267578122,141.8000030517578,137.85000610351562,141.6999969482422,3659200.0,-0.018856026219253863,1.659915845933324,23.08430824008162,74.20839514280175,84.65802170162668,-1.5393066259088641,-9.937056853310992,-21.010996284409515,-30.860170164040284,27.16423313338489,3.9499969482421875,12.00350137785179,7.578493118286104,-8.924231859470154,24.081218096042363,-0.672869370592025,15.829855607164234,4.740005493164091,18.556495612436226,-62.335436017428165,8.25136248887813,4,-1.5599899291991903,-15.344993591308565,-26.267494201660128,-36.38999557495114,-4.869995117187443,2,0.041891655013621465,-1.1981991889476633,141.60000610351562,1.7010224948875257,141.14999389648438,1.2486688976171199,142.50999450683594,0.041891655013621465
7304,2008-04-24,133.33999633789062,137.99000549316406,133.03999328613278,137.27000427246094,4870000.0,-0.04023606587913586,-1.185429080534479,1.4187732393202268,59.931197716037055,81.41132682791759,4.365547982966007,-3.407319807609781,-14.81887750763947,-24.96244264448113,28.097321766017785,5.8899993896484375,12.172226297743322,1.2809970855713004,-14.208596477183988,16.77059064832659,-6.463799695806358,9.025793866948945,10.213601989746081,2.822228729573875,-74.11555963963224,7.744796781377644,4,4.030006408691406,-9.754997253417969,-20.21249771118164,-30.799999237060547,2.660003662109375,3,0.07919602406343373,1.659915845933324,138.92999267578122,-1.1981991889476633,141.60000610351562,1.7010224948875257,141.14999389648438,0.07919602406343373
7305,2008-04-25,137.80000305175778,137.80000305175778,134.11000061035156,134.11000061035156,4696400.0,0.03344837885374807,1.0000000000000153,-0.9389300232569805,62.378891635962226,78.37012978880304,0.9228110824504654,-6.735956013427028,-18.722775285744547,-29.06633907214521,29.313171956094486,4.460006713867159,11.433449143265207,4.8035037994384595,-9.602654854275215,19.20966245315212,-2.3995755274183637,12.006583126295297,5.3330510742187585,44.77899886312731,-30.5380754929799,7.203079326856832,4,0.5549926757812784,-14.215003967285128,-24.382503509521456,-35.260005950927706,-6.889999389648409,4,0.011683603589957015,-1.185429080534479,133.33999633789062,1.659915845933324,138.92999267578122,-1.1981991889476633,141.60000610351562,0.011683603589957015
7306,2008-04-28,137.89999389648438,141.4199981689453,137.44999694824222,138.97999572753906,3295700.0,0.0007256229500156586,-3.0101108961861516,-0.29268322940271824,61.01504517637806,75.66013969347544,1.175294053889246,-5.787474785784042,-18.209863490334172,-28.797879606867042,30.813937855947348,3.9700012207030966,10.488236623955643,4.04949493408202,-9.303947296263573,17.402937164427613,-2.6272261810907764,10.726216049254816,4.829337795898425,48.84416731586742,-23.903129180259455,6.676721115172795,4,0.4550018310546875,-12.544994354248047,-25.8699951171875,-35.3599967956543,-7.75,0,-0.01486575695215464,1.0000000000000153,137.80000305175778,-1.185429080534479,133.33999633789062,1.659915845933324,138.92999267578122,-0.01486575695215464
7307,2008-04-29,132.67999267578122,136.71000671386722,131.69999694824222,136.0,3294400.0,-0.037853527568837975,1.1139189163087804,3.0740756439057044,48.37321035496461,71.07466670440668,6.547710287617747,0.38226536864436866,-12.403702874990358,-23.225503293475185,32.034436899675875,6.199996948242159,9.874810815114358,-1.7610057830810888,-13.663208162188084,10.141196596025893,-7.7121069726345866,4.190095406472409,9.66176548035159,9.702922131877624,-58.4243326165103,5.951101189553493,4,5.005004882812528,-5.704994201660128,-20.649993896484347,-30.139995574951143,2.7200012207031534,1,0.04740736276864488,-3.0101108961861516,137.89999389648438,1.0000000000000153,137.80000305175778,-1.185429080534479,133.33999633789062,0.04740736276864488
7308,2008-04-30,134.67999267578122,136.72000122070312,132.02999877929688,133.25,3768100.0,0.01507386275553424,-1.4237769296281109,-0.4307197352697736,50.54095559584905,67.26835482957569,4.0275049325403245,-0.6849056484278151,-13.854753291146338,-24.90199015958106,32.870343241277254,4.69000244140625,8.85585699971233,-0.37550544738772373,-10.840231610412104,10.089220715636642,-5.6078685288999,4.856857634124452,7.023259807878162,30.658388408344745,-33.171507836566164,5.232363081512185,4,3.0050048828125284,-5.469993591308565,-22.649993896484347,-32.13999557495114,-0.7799987792968466,2,-0.011285930326198956,1.1139189163087804,132.67999267578122,-3.0101108961861516,137.89999389648438,1.0000000000000153,137.80000305175778,-0.011285930326198956
7309,2008-05-01,126.41000366210938,131.66999816894528,122.4800033569336,131.02000427246094,8296800.0,-0.06140473317057871,2.109987426320063,-3.2237931623202654,43.833793778669914,62.62070890435021,11.535284293426372,8.263129313742184,-5.228269075677417,-16.37884076086563,33.52791820072806,12.199989318847628,8.065863114147078,-8.806994628906239,-18.576661162949506,0.9626719051370287,-13.691827895927872,-3.922161361884605,14.693053489424983,20.749743303432062,-42.051230967285306,4.88483326702163,5,6.664997100830078,4.249996185302734,-14.3800048828125,-23.870006561279297,15.580001831054688,3,0.06051731409590522,-1.4237769296281109,134.67999267578122,1.1139189163087804,132.67999267578122,-3.0101108961861516,137.89999389648438,0.06051731409590522
7310,2008-05-02,128.80999755859378,129.00999450683594,125.5,127.05999755859376,4560700.0,0.018985790894362475,2.265120438318918,-0.37960949420927687,41.055092643938956,58.07491857333813,7.808750821894222,6.379221951977939,-7.140138157587472,-18.50052601572179,33.75515623652526,3.5099945068359375,6.598153689312227,-6.527000427246065,-15.891758893144583,2.837758038652453,-11.20937966019531,-1.8446211942968205,10.803215289372531,33.42130905783412,-24.142143499478856,4.682379232949259,5,3.9250068664550497,1.850002288818331,-15.889999389648466,-25.380001068115263,8.389999389648438,4,0.0558186676320338,2.109987426320063,126.41000366210938,-1.4237769296281109,134.67999267578122,1.1139189163087804,132.67999267578122,0.0558186676320338
7311,2008-05-05,131.33000183105472,133.77999877929688,129.1199951171875,129.1199951171875,4278600.0,0.01956373201012318,-3.217185072668899,1.2628609793526846,44.67989730355463,54.00183103868403,4.18990502479258,4.294405100363832,-9.16232969777289,-20.757475082137844,33.10244277144662,4.970001220703097,5.3253076158168255,-4.143495941162087,-13.168200573392738,4.881208691068579,-8.655848257277427,0.3688563749532534,6.912554257628983,62.14887501238992,5.929971248000008,4.512352316115331,5,0.8100013732909872,-0.6700019836426065,-18.410003662109403,-27.9000053405762,8.669998168945284,0,-0.003198036724964326,2.265120438318918,128.80999755859378,2.109987426320063,126.41000366210938,-1.4237769296281109,134.67999267578122,-0.003198036724964326
7312,2008-05-06,137.66000366210938,138.71000671386722,132.08000183105472,132.72999572753906,5925900.0,0.048199206143297646,-1.12841394208516,2.2307660441191413,46.73540329761477,50.9492763892188,-3.081850298210213,-1.509707965233531,-15.037072393764504,-26.759235347708227,32.64595028708284,7.3800048828125,3.746076831449159,1.8035057067871207,-6.887118308227684,10.494129721801926,-2.541806300720282,6.148817714294523,-15.180000305175781,93.53048161071841,40.82070766588884,4.345312007507401,5,-5.710002899169922,-7.000003814697266,-24.740005493164062,-34.23000717163086,-0.23001098632815342,1,-0.054554769474353226,-3.217185072668899,131.33000183105472,2.265120438318918,128.80999755859378,2.109987426320063,126.41000366210938,-0.054554769474353226
7313,2008-05-07,135.83000183105472,139.5,135.27000427246094,139.22000122070312,4338000.0,-0.013293634914803953,1.1417716433535368,-0.6876255443479065,46.595297810968844,49.46750973310011,-1.9420537236432551,0.49865218069086836,-12.795927672757642,-24.687977109174085,31.686137587488684,4.2299957275390625,2.2117353179060046,-0.12349624633785083,-8.764870374045756,8.517877881370055,-4.444183310191789,4.197190817516088,-13.025398406982447,78.4371392902691,28.01820589041214,4.320687063853951,5,-3.880001068115263,-4.555004119873075,-22.910003662109403,-32.4000053405762,2.6300048828125,2,-0.0031657802309771332,-1.12841394208516,137.66000366210938,-3.217185072668899,131.33000183105472,2.265120438318918,128.80999755859378,-0.0031657802309771332
7314,2008-05-08,138.17999267578122,138.35000610351562,135.02000427246094,136.22000122070312,3861700.0,0.0173009704266176,1.895630713707591,-0.578168674915713,45.246979647691134,47.56396395662555,-3.9485198891256346,-1.6259687918845032,-14.664174884994736,-26.79975771134187,30.65709708908586,3.3300018310546875,0.6673361981999619,2.030494689941378,-6.6269560341736735,10.68794541405643,-2.298230672116148,6.3592200519989035,-14.707573388671847,90.57137625558015,44.44309829259994,4.3287253620575274,5,-6.2299919128417685,-5.494995117187472,-24.65999221801755,-34.14999389648435,-0.75,3,-0.03097408457199169,1.1417716433535368,135.83000183105472,-1.12841394208516,137.66000366210938,-3.217185072668899,131.33000183105472,-0.03097408457199169
7315,2008-05-09,135.66999816894528,138.64999389648438,133.64999389648438,138.08999633789062,3609500.0,-0.018164673902720918,1.8248641146221718,-1.2346983261969962,44.132766503590354,45.68815521520469,-1.9807363338854032,1.2422759912563208,-11.880262380258003,-24.044888859760775,29.630730652546937,5.0,-0.613132988816119,-0.6665000915527628,-9.098840278695974,7.7658400955904625,-4.882670185124368,3.5496700020188428,-11.556475653320291,63.10211917726032,19.65835326010032,4.21617009357161,5,-4.679996490478487,-2.594997406005831,-20.534997940063448,-30.90999984741208,5.600006103515653,4,0.04658367663828433,1.895630713707591,138.17999267578122,1.1417716433535368,135.83000183105472,-1.12841394208516,137.66000366210938,0.04658367663828433
7316,2008-05-12,134.05000305175778,134.5,131.35000610351562,133.60000610351562,4250900.0,-0.011940702727585961,3.666689272433398,-0.1859492928617678,42.1140524039376,44.99269322064613,-1.07761731307707,2.818546078134574,-9.848330225572312,-22.12532037387834,28.055825673918346,4.319992065429659,-1.0130833730497386,-2.1669952392578296,-10.66067657206574,6.326686093550094,-6.413835905661784,2.0798454271461253,-9.321021436757789,33.12882172104257,-6.372913739584291,4.246840666403959,5,-3.060001373290987,-0.975002288818331,-16.74000167846677,-27.925003051757784,5.6199951171875,0,0.023498648450371196,1.8248641146221718,135.66999816894528,1.895630713707591,138.17999267578122,1.1417716433535368,135.83000183105472,0.023498648450371196
7317,2008-05-13,139.30000305175778,140.0,134.05000305175778,135.00999450683594,5817300.0,0.03916448997000721,1.091386430678476,9.533416974670777,50.36671023010996,44.9733326244529,-5.911469557508781,-2.297205075821722,-14.672021295604452,-27.07203579525941,26.497659701532257,5.949996948242216,-1.788616499958266,2.923004913330061,-5.6812374849536695,11.527247311613792,-1.37911628581179,7.225126112471912,-13.980180701357796,91.90754402119617,47.70099199293635,4.3021211991418635,5,-8.060001373290987,-6.225002288818331,-19.012504577636676,-31.315006256103473,-1.8500061035155682,1,0.005025103610242665,3.666689272433398,134.05000305175778,1.8248641146221718,135.66999816894528,1.895630713707591,138.17999267578122,0.005025103610242665
7318,2008-05-14,135.03999328613278,140.30000305175778,134.66999816894528,139.74000549316406,6770300.0,-0.03058154825769932,-1.0698538074027317,-1.0955717588476042,51.7304536291982,45.8507392745116,-1.7824690933878742,1.599012083647807,-9.970643253279803,-22.53985475431162,24.56723776154118,5.6300048828125,-2.646156515876868,-1.0540046691894815,-9.428831242384064,7.320821904005101,-5.241417955786773,3.1334086174078095,-8.839360276756793,41.22892112652505,-7.873220830302465,4.187413286597294,5,-2.139991760253878,-1.964992523193331,-13.957494735717745,-23.49499511718747,1.8899993896484375,2,0.017698456075781355,1.091386430678476,139.30000305175778,3.666689272433398,134.05000305175778,1.8248641146221718,135.66999816894528,0.017698456075781355
7319,2008-05-15,136.16000366210938,138.22000122070312,133.53999328613278,136.80999755859378,7039800.0,0.008293916111232535,1.69740996438153,0.13829621453152913,48.2088248361713,46.64559840698187,-1.5354680101600593,0.2682956625919246,-10.664888985047398,-23.404604026884357,22.445656859788592,4.680007934570341,-2.54381599848341,0.20850524902343182,-8.053638847578242,8.470649345625105,-3.922566799277405,4.339577297324269,-8.831421049342836,53.7430078067062,3.924897690829539,4.1310720483008385,5,-1.4500045776367188,-3.085002899169922,-13.202505111694336,-22.705005645751953,7.769989013671875,3,0.016891913850600737,-1.0698538074027317,135.03999328613278,1.091386430678476,139.30000305175778,3.666689272433398,134.05000305175778,0.016891913850600737
7320,2008-05-16,143.49000549316406,143.49000549316406,138.22000122070312,138.52000427246094,6776000.0,0.053833737029301165,1.1207255444960917,-7.646227522418559,55.27260156191757,47.82256554679997,-7.335532513786575,-7.361973966090346,-17.472271024761966,-30.48219084210183,20.29219518340339,7.3300018310546875,-2.4979386380960307,7.48950653076173,-0.9462140855695509,15.925227147093025,3.2716462225960754,11.707366838927385,-15.123709245278235,100.0,47.99081971248996,4.217860308165647,5,-6.069999694824219,-10.41500473022461,-20.532506942749023,-30.020008087158203,-6.450012207031278,4,-0.042232995925779226,1.69740996438153,136.16000366210938,-1.0698538074027317,135.03999328613278,1.091386430678476,139.30000305175778,-0.042232995925779226
7321,2008-05-19,144.22000122070312,146.4499969482422,142.7899932861328,145.0,4916100.0,0.005087432570861861,-1.0109829303464235,-0.15694136573804013,61.89201479587124,49.506633491050685,-6.755175155106713,-8.274413237797745,-17.674896270934056,-30.951207701060838,18.029612676802316,3.660003662109375,-1.3750821555625237,8.066001892089844,-0.8616398434865005,16.993643627666188,3.6021810243016716,12.529822759878016,-14.341334048289468,82.72660654555773,24.31812710873828,4.463820867788171,5,-5.319999694824219,-9.755001068115234,-21.262502670288086,-30.750003814697266,-11.55999755859375,0,-0.020454839296026206,1.1207255444960917,143.49000549316406,1.69740996438153,136.16000366210938,-1.0698538074027317,135.03999328613278,-0.020454839296026206
7322,2008-05-20,146.8000030517578,147.89999389648438,144.25999450683594,145.5,4708500.0,0.017889348281910245,1.080008719346049,-1.6666731875268985,62.34217172698142,51.25628614838542,-8.830996508636531,-11.009323577852143,-19.658627457133207,-33.24204031492161,15.710701343525868,3.67999267578125,-0.11279519780239866,10.386003875732428,0.5353865280236505,20.23662122344119,5.460695201878053,15.311312549586802,-14.932776306244733,92.33989695004874,29.164548508490853,4.925308673854384,5,-7.1750030517578125,-11.610004425048828,-22.800004959106445,-32.595005035400376,-12.400009155273438,1,-0.048569514540804715,-1.0109829303464235,144.22000122070312,1.1207255444960917,143.49000549316406,1.69740996438153,136.16000366210938,-0.048569514540804715
7323,2008-05-21,144.75,149.22999572753906,144.44000244140625,147.3300018310547,6462000.0,-0.013964598154913133,-1.9937486588942135,-1.9846121342300784,71.38525448867408,54.16053890849464,-6.015189850792723,-8.960345631004031,-17.13735878607855,-30.900995344698487,14.277773533457653,4.7899932861328125,0.8479518759755251,8.045000457763678,-2.44188064303583,18.531881558563185,2.8015599073639237,13.288441008163431,-10.638185853350933,71.44681306284409,2.7849120276584074,5.24344055039975,5,-4.459999084472656,-8.895000457763672,-19.210002899169922,-29.710002899169922,-7.649993896484375,2,-0.050431800012143535,1.080008719346049,146.8000030517578,-1.0109829303464235,144.22000122070312,1.1207255444960917,143.49000549316406,-0.050431800012143535
7324,2008-05-22,143.89999389648438,147.49000549316406,142.32000732421875,145.5,4904300.0,-0.005872235602871312,-1.1722776085911204,0.6201569643311273,68.25549249724213,56.84084179667817,-4.77010100643659,-7.671994516997529,-15.775950330898127,-29.790037445744957,14.036230881295634,5.1699981689453125,1.274516498323095,6.666994476318365,-4.16423451626531,17.49822346890204,1.2513799800265417,12.082608972610188,-7.369270696892897,51.589423339445176,-20.640786229680828,5.415614496291837,5,-3.6099929809570312,-8.044994354248047,-16.669992446899414,-27.194992065429688,-4.899993896484375,3,-0.04843642471393761,-1.9937486588942135,144.75,1.080008719346049,146.8000030517578,-1.0109829303464235,144.22000122070312,-0.04843642471393761
7325,2008-05-23,139.41000366210938,145.89999389648438,137.50999450683594,145.6999969482422,5166100.0,-0.031202157225975413,1.5082258487575124,3.9312308073775966,59.33025549836152,58.75375325161416,0.3421845979952707,-3.2203096023475837,-10.888400689406922,-25.048025213946545,13.430662641255676,8.389999389648438,1.7781308574490424,2.0965042114257812,-8.776320205725085,12.969328628576662,-3.339907997149652,7.532916420001214,9.819992065429688,16.211680523694085,-54.927004350361415,5.436412208575439,5,1.9749908447265625,-3.555004119873047,-11.237504959106445,-22.68500518798828,2.69000244140625,4,0.03242227168020917,-1.1722776085911204,143.89999389648438,-1.9937486588942135,144.75,1.080008719346049,146.8000030517578,0.03242227168020917
7326,2008-05-27,135.85000610351562,138.99000549316406,135.05000305175778,138.99000549316406,4765900.0,-0.025536170038573336,1.5095561829694568,0.4992055232508776,47.76708905365386,58.46490645423014,4.676106546206171,0.18786544892816437,-6.886643332779158,-21.298377241327728,12.002443953036027,4.360000610351591,2.118944616670973,-1.3609939575195256,-12.249178677655834,9.527190762616797,-6.805086317587694,4.083098402548643,13.145589599609366,5.641773377811445,-60.0758939557649,5.4440923600681606,5,5.5349884033203125,0.004993438720703125,-6.790002822875977,-18.31500244140625,-1.4200134277344034,1,0.008759566648163464,1.5082258487575124,139.41000366210938,-1.1722776085911204,143.89999389648438,-1.9937486588942135,144.75,0.008759566648163464
7327,2008-05-28,138.97000122070312,139.02999877929688,133.41999816894528,135.0,4712800.0,0.0229664702025123,1.743279038359674,-1.2643318447102045,53.75418458322004,58.68976544912145,1.6811709832216764,-2.5684207546011066,-9.403459439249843,-24.21312473878075,11.849589548923692,5.610000610351591,2.827257249516947,1.4445007324218864,-9.254348567768005,12.143350032611778,-3.9049239176730453,6.793925382516818,9.467770776367189,35.10438904995939,-27.806210818937785,5.349424650094944,5,2.3549957275390625,-3.115001678466797,-8.637500762939453,-20.88500213623047,-5.779998779296903,2,-0.045405465231108555,1.5095561829694568,135.85000610351562,1.5082258487575124,139.41000366210938,-1.1722776085911204,143.89999389648438,-0.045405465231108555
7328,2008-05-29,133.16000366210938,138.13999938964844,132.8800048828125,138.13999938964844,4636900.0,-0.04180756643562733,1.1124494054275988,-1.2544065985594477,44.456725763023755,58.27286555210506,8.042167222231285,3.2905738064187062,-3.1875284087820432,-18.178485871262936,11.652112429716109,6.089996337890625,3.7017623637716497,-4.289497375488281,-15.094522202192593,6.51552745121603,-9.692009788840437,1.1130150378638746,14.37670190527345,1.9164871156712247,-55.12014272898747,5.402512413352158,5,7.894996643066406,2.694995880126953,-2.6825027465820312,-15.075004577636719,-5.590003967285156,3,0.009312032143836912,1.743279038359674,138.97000122070312,1.5095561829694568,135.85000610351562,1.5082258487575124,139.41000366210938,0.009312032143836912
7329,2008-05-30,134.05999755859378,135.63999938964844,132.39999389648438,134.0,4585900.0,0.006758740400519381,1.0124250092405676,-0.012047712864891771,48.15662848882782,57.48220187731732,7.613613598983051,3.15483380063057,-3.400989594942587,-18.818222219423376,11.304714645855816,3.2400054931640625,3.741048498310249,-3.7720031738280966,-13.410170485445974,5.866164137789781,-8.591086829637021,1.047080481980828,12.304171954023417,12.296323423032618,-42.156580948208344,4.819083655808936,5,6.75499725341794,1.7950019836425497,-3.5824966430664347,-13.18000030517581,-11.189994812011733,4,0.022676477698674757,1.1124494054275988,133.16000366210938,1.743279038359674,138.97000122070312,1.5095561829694568,135.85000610351562,0.022676477698674757
7330,2008-06-02,136.0,138.10000610351562,133.53999328613278,133.53999328613278,3779700.0,0.014471150803641475,-2.707317375743491,41.00178026447749,52.2164090756311,56.40713457506842,5.028190259512797,1.8773601623434217,-4.540390451058926,-20.444285740707784,11.090399957446898,4.560012817382841,4.0804442797138165,-2.191500854492176,-10.904741317768611,6.521739608784259,-6.548121086130379,2.165119377146027,8.967751951003919,54.29869460350193,-2.7337676917699056,4.356620231638214,6,4.814994812011719,-0.14500045776367188,-5.522499084472656,-14.19000244140625,-19.040000915527344,0,0.022058823529411686,1.0124250092405676,134.05999755859378,1.1124494054275988,133.16000366210938,1.743279038359674,138.97000122070312,0.022058823529411686
7331,2008-06-03,130.91000366210938,136.44000244140622,130.91000366210938,136.44000244140622,4998100.0,-0.037426443660960484,1.0000000000000102,-2.247960848287075,40.428931052765925,53.97233005571113,8.975480287315463,7.309014969446849,1.2330984213031115,-15.139252262985096,11.662034417836974,5.529998779296847,4.451374449144566,-7.2604972839355355,-16.045099477877756,1.5241049100066846,-11.652798380906631,-2.8681961869644397,12.800972483442592,0.0,-50.4472798165754,4.392301096971107,6,9.159996032714844,4.944995880126953,0.059993743896484375,-7.375003814697266,-8.480003356933594,1,0.08547858932376684,-2.707317375743491,136.0,1.0124250092405676,134.05999755859378,1.1124494054275988,133.16000366210938,0.08547858932376684
7332,2008-06-04,130.14999389648438,133.83000183105472,128.53999328613278,129.60000610351562,5962700.0,-0.005805589675076717,-2.9625332891382694,-0.0994553190550039,43.937516529092946,50.92258139353545,7.962671036451525,7.881641654249506,2.589016106775972,-14.14025556356475,11.693474044481794,5.290008544921932,3.7824425977754004,-7.645006561279303,-17.13518744939813,1.8451743268395262,-12.390097005338703,-2.8999161172199024,12.02486555105449,16.770829028556417,-33.40320296972435,4.745090444059413,6,7.8650054931640625,5.705005645751953,1.7050037384033203,-6.564994812011719,-5.55999755859375,2,0.032885124702356716,1.0000000000000102,130.91000366210938,-2.707317375743491,136.0,1.0124250092405676,134.05999755859378,0.032885124702356716
7333,2008-06-05,135.39999389648438,135.44000244140622,129.86000061035156,130.86000061035156,4560800.0,0.040338073347707004,1.4155797831407448,8.254716457662857,49.145287998544816,48.79922533812464,1.393428629221063,2.7381617453102933,-2.211324348257051,-19.100430642908577,11.492821655821176,5.580001831054659,2.7382147463302715,-2.3735061645507756,-11.884357303707446,7.137344974605895,-7.128931734129111,2.38191940502756,4.865984288457639,71.75723235305863,21.12442305545163,4.75542556957833,6,1.8199996948242188,0.4550056457519531,-3.069995880126953,-11.814994812011719,-10.469993591308594,3,-0.016321946489655903,-2.9625332891382694,130.14999389648438,1.0000000000000102,130.91000366210938,-2.707317375743491,136.0,-0.016321946489655903
7334,2008-06-06,133.89999389648438,139.60000610351562,133.89999389648438,137.39999389648438,6587200.0,-0.011078287057728953,-2.2571498325892856,-0.7709262501974571,37.587348987125026,46.38334683687614,1.4815558790068906,4.111893319954163,-0.2517707715010147,-17.374506200843342,11.471717318789345,5.70001220703125,1.3229899907921094,-3.659506225585943,-13.32322316213859,6.004210710966703,-8.491364693862266,1.1723522426903799,-5.360000610351591,48.46287883073124,3.9063660201261428,4.831858468276326,6,0.17000579833984375,1.9550056457519531,-0.4524955749511719,-10.314994812011719,-15.95999145507814,4,-0.04727404398952961,1.4155797831407448,135.39999389648438,-2.9625332891382694,130.14999389648438,1.0000000000000102,130.91000366210938,-0.04727404398952961
7335,2008-06-09,141.99000549316406,142.35000610351562,135.25,135.46000671386722,6126800.0,0.06041831191518887,-1.0431636354055978,-1.8657139369419562,47.57556483889687,46.362066368569806,-6.933083265298649,-3.668445539567699,-7.774233861340917,-25.126825214971575,11.884060433043823,8.45001220703125,-0.2438307803982127,4.114505004882801,-5.701189243295119,13.93019925306072,-0.7933421192061587,9.022352128971761,-13.228811950683621,97.39319133796585,55.28285954160965,4.907847124088958,6,-6.545005798339844,-4.625007629394531,-10.122505187988281,-18.405006408691406,-27.530006408691406,0,-0.13465738437134245,-2.2571498325892856,133.89999389648438,1.4155797831407448,135.39999389648438,-2.9625332891382694,130.14999389648438,-0.13465738437134245
7336,2008-06-10,137.19999694824222,141.94000244140625,134.91000366210938,141.0,5586600.0,-0.03373482892887458,1.4753482249593681,-0.5819301320247674,40.04148996655732,44.838433633385065,-2.1584211882715465,1.4436702994618997,-2.5176965187473286,-19.943713688104026,12.74416637411797,7.0800018310546875,-1.7695264222178935,-0.8330032348632415,-10.49004926674013,8.824042797013647,-5.6615262508017,3.9955197810752168,-7.895250903320374,62.70815079337923,25.838181636376348,4.82852301593845,6,-1.7549972534179972,1.6849975585937216,-5.502494812011747,-13.61499786376956,-26.07999420166017,1,-0.1475218536003683,-1.0431636354055978,141.99000549316406,-2.2571498325892856,133.89999389648438,1.4155797831407448,135.39999389648438,-0.1475218536003683
7337,2008-06-11,140.0,141.14999389648438,137.21000671386722,138.50999450683594,4435600.0,0.020408185962380587,1.079152592186988,-0.39210639382903234,45.14811152660172,44.915254273782615,-5.360687556816629,-1.3715204368647278,-4.810627673994702,-22.254337355624628,12.723765225028277,3.949996948242159,-2.53731591582914,1.9319999694824332,-7.749423892930963,11.61342383189583,-2.908711961724265,6.772711900689131,-10.173443552734398,81.18490736611915,46.67739742059649,4.840711931206705,6,-4.555000305175781,-1.1150054931640625,-8.599998474121094,-16.415000915527344,-29.059997558593764,2,-0.12549999782017296,1.4753482249593681,137.19999694824222,-1.0431636354055978,141.99000549316406,-2.2571498325892856,133.89999389648438,-0.12549999782017296
7338,2008-06-12,137.42999267578122,140.05999755859378,136.92999267578122,139.72999572753906,5330600.0,-0.01835719517299128,1.114863367132847,-1.5436205183873042,43.61555209578671,44.41069023011138,-2.3705765278325828,1.4616603256208123,-1.8019589707108992,-19.22009558077741,12.633196900500094,3.130004882812557,-2.5106488977696415,-0.7575073242187784,-10.34005694323315,8.825042294795594,-5.54878213372595,4.033767485288394,-7.102498242265625,41.77507313373508,9.038836574794828,4.791274809507183,6,-1.9849929809570028,1.455001831054716,-6.12499237060544,-13.844993591308565,-21.66999053955074,3,-0.09342936056310613,1.079152592186988,140.0,1.4753482249593681,137.19999694824222,-1.0431636354055978,141.99000549316406,-0.09342936056310613
7339,2008-06-13,138.46000671386722,139.67999267578122,136.05999755859378,137.69999694824222,3924000.0,0.007494827133666115,1.262509894427694,-0.3304385900897573,48.99386125922244,44.05262936162153,-3.0293846516758833,0.645907664003488,-2.3977665164235873,-19.725834255940953,12.701945081620098,3.619995117187443,-3.0171528487874184,0.1575065612793196,-9.37768023634095,9.69269335889959,-4.610086837530815,4.9250999600894545,-7.651611813551625,47.71507912417899,12.356182698909883,4.767593398810133,6,-3.015007019042997,0.4249877929687216,-6.847507476806669,-14.87500762939456,-24.040008544921903,4,-0.09771779396668456,1.114863367132847,137.42999267578122,1.079152592186988,140.0,1.4753482249593681,137.19999694824222,-0.09771779396668456
7340,2008-06-16,137.42999267578122,142.0,137.1199951171875,140.49000549316406,3795200.0,-0.007439072570713967,-1.6521708483122075,-4.026280918727952,51.76811176468978,45.31253832961307,-1.9838135415916156,1.263418836446391,-1.0406910351844942,-18.149538467334352,12.115169582077025,4.8800048828125,-2.6096468209192096,-0.569506835937517,-9.790579491687168,8.651565819812134,-5.180043163812343,4.041029491937309,-6.159933327337626,35.54288173894289,-3.427350053849821,4.610536327874831,6,-1.9849929809570028,1.455001831054716,-5.11249351501462,-13.844993591308565,-28.66999053955074,0,-0.14181758912230247,1.262509894427694,138.46000671386722,1.114863367132847,137.42999267578122,1.079152592186988,140.0,-0.14181758912230247
7341,2008-06-17,141.27000427246094,141.9499969482422,136.78999328613278,137.85000610351562,4590900.0,0.027941583361202005,1.159004791531674,-1.1176417789878275,52.533039092352155,46.267596392197426,-4.693261141542422,-2.9607289304800872,-4.572877745917594,-21.442377271668406,11.066032804498667,5.160003662109403,-2.3527178009262,3.418004608154291,-5.472561594420625,12.308570810729208,-1.027278493133167,7.8632877094417495,-9.556747053814462,87.71051468850499,46.25806919226571,4.445283101287462,6,-5.165000915527344,-2.385009765625,-9.237503051757812,-17.68500518798828,-32.40000152587889,1,-0.18977846943559984,-1.6521708483122075,137.42999267578122,1.262509894427694,138.46000671386722,1.114863367132847,137.42999267578122,-0.18977846943559984
7342,2008-06-18,139.66999816894528,141.99000549316406,137.02999877929688,141.99000549316406,5285100.0,-0.011325872833059414,3.2758543579490147,-0.6783650778778755,57.902381722383865,47.24060680595731,-1.788956430623756,-2.0261550910077233,-2.7224251776269455,-19.29192186438553,9.774033433592583,4.9600067138671875,-2.4808432192840826,2.174498748779257,-5.72149358072204,10.070491078280554,-1.7734974159714056,6.12249491352992,-7.531270994904048,60.774396070734326,13.729335395210569,3.947996164750649,6,-1.544998168945284,-0.7850036621093466,-7.637496948242159,-16.084999084472628,-30.06999969482419,2,-0.20441036583840344,1.159004791531674,141.27000427246094,-1.6521708483122075,137.42999267578122,1.262509894427694,138.46000671386722,-0.20441036583840344
7343,2008-06-19,137.44999694824222,143.22999572753906,137.14999389648438,140.46000671386722,5993400.0,-0.015894617668840705,-2.36840725993925,1.297413906500734,53.98728831658675,49.062822287008615,0.8408419936139353,-0.4016876884200542,-0.39801593012290937,-16.55402039288171,8.327672620319404,6.0800018310546875,-1.6014704626825562,0.31949768066408524,-6.801362560171526,7.440357921499697,-3.2409324397537205,3.879927801081891,-4.902818617022007,19.386328376885878,-30.73008735189172,3.560430120417803,6,1.6200027465820028,1.4349975585937216,-5.292495727539091,-13.86499786376956,-25.949996948242216,3,-0.19287009891181384,3.2758543579490147,139.66999816894528,1.159004791531674,141.27000427246094,-1.6521708483122075,137.42999267578122,-0.19287009891181384
7344,2008-06-20,136.92999267578122,140.25,135.71000671386722,139.75,4465100.0,-0.0037832250564312497,1.3769552782526573,0.9368764701111295,51.13165087192889,49.45794295734551,2.051598891931178,-0.4539038538480895,0.21057866800245506,-15.508452949549707,7.156223570571854,4.539993286132784,-0.8156601070674583,0.1479934692382585,-6.220377217488647,6.516364155965164,-3.036191874125194,3.332178812601711,-3.7418453007818755,16.223241279953854,-31.98590591352105,3.1841853433634584,6,2.140007019042997,1.955001831054716,-3.942491531372042,-13.344993591308565,-29.299995422363267,4,-0.15460448164688367,-2.36840725993925,137.44999694824222,3.2758543579490147,139.66999816894528,1.159004791531674,141.27000427246094,-0.15460448164688367
7345,2008-06-23,143.92999267578125,143.92999267578125,136.07000732421878,136.07000732421878,4285200.0,0.05112101346981324,-1.0000000000000073,-2.7872216089863913,65.13948987492782,52.246609613831126,-5.190065120625945,-7.48149534678808,-6.542549438954438,-21.944354078445542,7.18026579833492,7.859985351562472,-0.44594814211163225,6.921994018554699,-0.12383457790139119,13.967822615010789,3.399079720326654,10.444908316782744,-10.139334399629519,100.0,43.80520078579067,3.522914298228045,6,-4.109992980957031,-5.0449981689453125,-10.037492752075195,-20.344993591308594,-27.369995117187486,0,-0.20503019529300315,1.3769552782526573,136.92999267578122,-2.36840725993925,137.44999694824222,3.2758543579490147,139.66999816894528,-0.20503019529300315
7346,2008-06-24,137.03999328613278,143.1199951171875,136.69000244140622,142.27000427246094,5036100.0,-0.047870490795959286,-1.168634272363277,-0.6653970398670641,57.01199674885523,53.5648190829704,1.8716778270623138,-0.5246743883589318,0.3739560735193379,-14.5416788291285,7.669335195158398,7.239990234375028,0.47367801686107214,-0.027504730224649165,-7.052225759750115,6.997216299300817,-3.539865244987368,3.4848557845380697,-2.4381882580106833,16.17991293936321,-43.14277735027564,3.5123605147627264,6,2.7800064086914347,1.8450012207031534,-1.7924900054931356,-13.454994201660128,-24.86999511718747,1,-0.20636305119232656,-1.0000000000000073,143.92999267578125,1.3769552782526573,136.92999267578122,-2.36840725993925,137.44999694824222,-0.20636305119232656
7347,2008-06-25,132.66000366210938,137.99000549316406,130.03999328613278,137.5,6496100.0,-0.03196139695423228,1.7319595196895907,0.925427566126138,47.161224394297165,53.95878267169378,5.7004593810557935,3.539837029924911,4.741063232209115,-9.718935827114265,7.910188898285848,7.950012207031278,0.23656130761037275,-4.091994476318348,-11.320775197680945,3.1367862450442487,-7.706384836999661,-0.4776041156370354,11.269989013671875,18.862566530630346,-37.28084613412603,3.6143903606812997,6,4.324989318847656,6.2249908447265625,4.022497177124023,-7.685005187988281,-18.920005798339858,2,-0.17933062157997115,-1.168634272363277,137.03999328613278,-1.0000000000000073,143.92999267578125,1.3769552782526573,136.92999267578122,-0.17933062157997115
7348,2008-06-26,134.39999389648438,137.05999755859378,132.0,134.33999633789062,6397400.0,0.013116163020821414,-1.1350244656193784,-0.012396199171484958,50.5154632688375,54.12784956165101,3.8950725526133283,2.0000504997814517,2.859849620608429,-11.001719511026138,8.262898919499747,5.059997558593778,0.8447267814163979,-2.414003753662115,-9.533512263538825,4.705504756214594,-5.97375800860047,1.1457505012762397,9.2521987915039,31.38949461438339,-24.66276196040017,3.559754254938354,6,2.5849990844726562,4.4850006103515625,3.007505416870117,-8.699996948242188,-27.67999267578125,3,-0.18452378384380264,1.7319595196895907,132.66000366210938,-1.168634272363277,137.03999328613278,-1.0000000000000073,143.92999267578125,-0.18452378384380264
7349,2008-06-27,137.10000610351562,137.78999328613278,134.83000183105472,136.21000671386722,4148700.0,0.020089377452731316,1.6079521392800877,14.833926754831673,44.32847089171587,53.30122279798724,1.097243430363335,-0.4854223022236681,0.10155885934784692,-13.173407539316543,8.759739518784716,3.389999389648409,1.0156325952553686,0.1340080261230412,-6.866749203430572,7.134765255676655,-3.3663705886537514,3.6343866408998338,6.279942596435546,50.82802827654781,0.004910333958292767,3.500378614776802,6,-0.11501312255859375,0.9149932861328125,0.9724941253662109,-10.735008239746094,-30.22000885009767,4,-0.18672505444081944,-1.1350244656193784,134.39999389648438,1.7319595196895907,132.66000366210938,-1.168634272363277,137.03999328613278,-0.18672505444081944
7350,2008-06-30,139.0,139.99000549316406,136.46000671386722,138.5,5211800.0,0.013858452311444891,1.8467605980434152,0.5617981380835813,52.23769386928972,53.268406662091415,-0.622038461451524,-2.2652821567214687,-1.9486697976757341,-14.52275734494917,9.01449898484402,3.5299987792968466,1.5412262523880145,1.8840019226074105,-5.158042786806732,8.926046632021553,-1.6370204320996606,5.405024277314482,4.113149591674812,68.5015707917888,18.389447980022076,3.5210223547070783,6,-2.0150070190429688,-1.7800064086914062,-0.9274997711181641,-12.635002136230469,-28.190002441406236,0,-0.2256834729969931,1.6079521392800877,137.10000610351562,-1.1350244656193784,134.39999389648438,1.7319595196895907,132.66000366210938,-0.2256834729969931
7351,2008-07-01,142.10000610351562,142.4199981689453,139.21000671386722,139.39999389648438,4756200.0,0.02230220218356571,-1.0844191231112412,5.4000244140625,52.59131726266999,52.678288388789866,-4.014047274854391,-4.726297434471945,-5.122142242904886,-17.09384936968425,9.835712273747623,3.4199981689453125,1.7447724456102378,4.424507904052746,-2.3129683002148056,11.161984108320297,1.0557698019189559,7.793246006186536,0.7516803620483472,97.4152508948204,49.117218096243676,3.3687381021337774,7,-5.115013122558594,-5.865013122558594,-3.480009078979492,-15.735008239746094,-33.32000732421875,1,-0.1797326351014843,1.8467605980434152,139.0,1.6079521392800877,137.10000610351562,-1.1350244656193784,134.39999389648438,-0.1797326351014843
7352,2008-07-02,134.42999267578122,145.0,134.39999389648438,142.5,5458000.0,-0.053976165364461925,-1.6076260116214471,-2.9888780884779815,46.711972482035335,51.8699199627286,3.167612295155436,3.4581020157534965,2.3692564421211557,-8.979819031976461,9.883165798936536,10.600006103515625,1.68967614077755,-3.4595054626465185,-9.41731684509844,2.4983059198054036,-6.438411153872494,-0.4805997714205432,-4.3899993896484375,18.692251352163243,-29.173823217153018,2.9789056912259637,7,3.0900039672851847,2.3400039672851847,4.190004348754911,-8.06499481201169,-29.219993591308565,2,-0.16558800654347017,-1.0844191231112412,142.10000610351562,1.8467605980434152,139.0,1.6079521392800877,137.10000610351562,-0.16558800654347017
7353,2008-07-03,133.19000244140622,136.0,130.39999389648438,134.6300048828125,3615100.0,-0.009224059376136462,1.6794334525808572,0.17843880229014275,44.25049034182256,51.10534657049458,4.179268970766174,4.768520628028057,3.498616172077277,-7.344819378641688,10.499169319523965,5.600006103515625,1.2439323760050343,-4.588996124267595,-10.817067187500811,1.6390749389656207,-7.703031655884217,-1.474960592650973,-2.8508090209960812,19.109639579191843,-27.586847234356007,3.1140355316166115,7,4.329994201660185,3.5799942016601847,5.399995803833036,-6.82500457763669,-29.459999084472628,3,-0.14603201607563054,-1.6076260116214471,134.42999267578122,-1.0844191231112412,142.10000610351562,1.8467605980434152,139.0,-0.14603201607563054
7354,2008-07-07,127.56999969482422,133.17999267578122,126.16000366210938,130.8800048828125,6102600.0,-0.04219537986009414,-1.2903726456835312,2.29861081676764,40.22214511792347,48.3367527086052,9.311090415842614,10.424447834169285,9.12061239084963,-1.3787553883625634,10.993729918115038,7.029998779296847,0.4609524490562933,-9.89249916076659,-17.451678564058966,-2.3333197574742144,-13.672088862412778,-6.112909459120402,17.43000030517578,7.4840568300912444,-38.94517997153342,3.779589701646182,7,8.010002136230469,8.010002136230469,10.885000228881836,-1.2050018310546875,-23.470001220703125,0,-0.1634396686054631,1.6794334525808572,133.19000244140622,-1.6076260116214471,134.42999267578122,-1.0844191231112412,142.10000610351562,-0.1634396686054631
7355,2008-07-08,122.87000274658205,125.73999786376952,118.25,125.47000122070312,8975200.0,-0.036842493999260095,3.7707117952207163,0.7854967972727795,32.05928312563522,45.564228972691865,11.96814547755146,14.354542197456865,13.624248192644174,3.588878213309485,11.435428736109463,9.319999694824219,-0.1425815491069784,-13.636495971679679,-23.32191169277631,-3.951080250583047,-18.47920383222798,-8.793788111131377,21.75319732666013,17.27103830497961,-22.94760671211846,4.8427078605483125,7,8.754997253417955,8.754997253417955,15.464994430541978,3.494995117187486,-12.18000030517581,1,-0.13013758554350563,-1.2903726456835312,127.56999969482422,1.6794334525808572,133.19000244140622,-1.6076260116214471,134.42999267578122,-0.13013758554350563
7356,2008-07-09,116.95999908447266,124.7300033569336,116.56999969482422,123.55999755859376,6999100.0,-0.04809964621144103,-1.2113839292637012,2.5384624413490147,29.573666609344457,43.61005588547489,16.461346770508356,19.67944436749542,19.261943910968853,9.756744283638398,12.03960001822183,8.160003662109375,-0.767592872543986,-18.53449974060058,-31.56633445807671,-5.5026650231244645,-25.05041709933863,-12.01858238186253,26.608272985839818,1.3717882007107707,-34.7493790735954,6.515917358738059,7,13.825000762939453,13.825000762939453,21.374998092651367,9.404998779296875,-6.339996337890611,2,-0.05258209280112203,3.7707117952207163,122.87000274658205,-1.2903726456835312,127.56999969482422,1.6794334525808572,133.19000244140622,-0.05258209280112203
7357,2008-07-10,122.43000030517578,122.5,116.66000366210938,118.0,6284600.0,0.046768136658008164,1.5557972550872372,-0.6712123226309843,37.23657747251557,42.134624130328014,10.490838033615546,13.518766186839628,13.745864226156584,4.589569386312206,12.67642146715783,5.839996337890625,-2.657786187098168,-12.185998535156244,-26.265716966607528,1.893719896295039,-19.225857750881886,-5.146139319430603,19.51837542260739,30.15954975971138,-7.7447491509403115,7.03985921572564,7,8.354999542236328,8.354999542236328,15.532499313354492,3.93499755859375,-15.690002441406264,3,-0.11149229348896639,-1.2113839292637012,116.95999908447266,3.7707117952207163,122.87000274658205,-1.2903726456835312,127.56999969482422,-0.11149229348896639
7358,2008-07-11,124.58999633789062,126.79000091552734,121.93000030517578,123.38999938964844,5197900.0,0.01764270217537134,-1.3592263932920505,0.27087965362895655,39.79828273014272,41.63126989015322,7.591255644177892,10.90670035043513,11.499463191640132,2.712108216550689,13.07638393561836,4.8600006103515625,-3.7320151435693276,-9.384002685546875,-24.080881175052696,5.31287580395896,-16.732441930299785,-2.0355634407939647,15.835676827915023,48.28416635853585,7.321868029723447,7.348439244752916,7,6.195003509521484,6.195003509521484,12.345003128051758,3.545001983642578,-19.31999969482422,4,-0.15555018719848923,1.5557972550872372,122.43000030517578,-1.2113839292637012,116.95999908447266,3.7707117952207163,122.87000274658205,-0.15555018719848923
7359,2008-07-14,124.93000030517578,126.5999984741211,122.5199966430664,126.4000015258789,3447500.0,0.002728982882085118,3.363649716038906,-1.2250041325992143,32.34857629288257,39.4213679372191,5.971341661130708,10.014540766208654,11.341830867711224,2.6061543501736395,13.699791374762205,4.0800018310546875,-3.9347241794453396,-8.367498397827148,-23.43582154337804,6.700824747723743,-15.901659970602594,-0.8333368250517026,14.06433245237099,81.80038759111228,46.31049203178895,7.534161572775442,7,5.854999542236328,5.854999542236328,11.60749626159668,4.8249969482421875,-14.760002136230469,0,-0.16969500437409257,-1.3592263932920505,124.58999633789062,1.5557972550872372,122.43000030517578,-1.2113839292637012,116.95999908447266,-0.16969500437409257
7360,2008-07-15,117.94000244140624,125.1500015258789,117.87000274658205,124.18000030517578,5521500.0,-0.05595131551024224,-1.2821322612315436,4.244892980962869,32.28858355588093,37.16550863646476,10.795030913294127,16.305524154081937,18.35936528329661,9.8396736816958,14.13193524725439,7.279998779296861,-4.692765839022513,-14.382996749877933,-30.787684273247535,2.0216907734916845,-22.585340511562734,-6.180652988193131,19.708870332377174,13.405113336060467,-23.51416500318335,8.202343761684807,7,12.844997406005874,12.844997406005874,17.022497177124038,14.049995422363295,-3.4500045776367188,1,-0.11734783517713587,3.363649716038906,124.93000030517578,-1.3592263932920505,124.58999633789062,1.5557972550872372,122.43000030517578,-0.11734783517713587
7361,2008-07-16,114.45999908447266,119.41000366210938,112.18000030517578,117.1999969482422,6750300.0,-0.029506556595693456,1.019550825433122,0.4391023720822765,32.83666494518479,35.623807799036925,11.110354175692152,18.629130338700236,21.74579529413552,13.530744987080197,14.89338808020482,7.230003356933594,-5.504377135977762,-16.52249984741212,-34.18238286840213,1.1373831735778879,-25.35244135790714,-7.692558336917116,21.924141304573197,15.605740479445545,-22.62279834428952,8.829941510495008,7,9.630001068115234,14.130001068115234,21.94499969482422,18.979999542236328,1.4300003051757812,2,-0.03293724159725109,-1.2821322612315436,117.94000244140624,3.363649716038906,124.93000030517578,-1.3592263932920505,124.58999633789062,-0.03293724159725109
7362,2008-07-17,111.12000274658205,116.23999786376952,107.37999725341795,114.01000213623048,9248000.0,-0.0291804679766392,1.4108875228622804,1.054745125119378,28.68913998928646,33.89476887097735,12.064851620968028,20.78628868666995,24.74741185739491,17.001938967400505,15.850215870097111,8.860000610351562,-7.101996049644669,-18.434996414184567,-37.68230914135377,0.8123163129846347,-28.058652777769183,-8.811340050599966,23.327806435754198,19.26844300635049,-19.006230810605988,9.623656363584603,7,9.159992218017535,15.069995880126939,26.044994354248033,22.31999588012694,0.4499969482421733,3,-0.004499639917578957,1.019550825433122,114.45999908447266,-1.2821322612315436,117.94000244140624,3.363649716038906,124.93000030517578,-0.004499639917578957
7363,2008-07-18,110.94000244140624,114.52999877929688,109.75,111.0,6850100.0,-0.001619873116690873,-2.918027866022963,0.020760405281975782,24.89443320780711,32.19168976985331,9.785865142660668,19.89860701360091,24.638959565376567,17.297455017668554,16.608565570330125,4.779998779296875,-9.161258090914401,-17.289496994018563,-37.85379204325797,3.2747980552208418,-27.57164451863825,-7.007349469398861,20.80102554803817,18.522398344874002,-17.41400956149801,10.2821475246197,7,6.1449966430664205,15.249996185302749,26.224994659423842,22.49999618530275,1.6899948120117188,4,-0.037858342213891505,1.4108875228622804,111.12000274658205,1.019550825433122,114.45999908447266,-1.2821322612315436,117.94000244140624,-0.037858342213891505
7364,2008-07-21,115.76000213623048,116.0,110.38999938964844,112.04000091552734,4928700.0,0.04344690453175315,1.671430803157845,-62.002543234980465,28.88041363456543,31.838482048623337,3.4804490226210163,14.136047953762969,19.504810003807606,12.639416297718938,17.678519871629373,5.6100006103515625,-10.403838621560112,-11.410997772216788,-32.266944554797405,9.444949010363814,-21.838971163507082,-0.9830243809264942,13.54492277961127,47.15814782216701,14.707292543005948,10.427973391290301,7,1.3249969482421733,10.429996490478501,21.404994964599595,17.6799964904785,0.0,0,-0.0906185668588626,-2.918027866022963,110.94000244140624,1.4108875228622804,111.12000274658205,1.019550825433122,114.45999908447266,-0.0906185668588626
7365,2008-07-22,114.41999816894531,116.5,111.62000274658205,114.16999816894531,6785700.0,-0.011575707865901785,1.2131488440006302,0.06720427902245313,24.014266936507894,31.22077097386372,3.9065869432134264,13.862625811910448,20.589533056324854,14.041825646323105,18.039786088329397,4.8799972534179545,-11.592681650868201,-11.275502014160153,-31.29807963851249,8.747075610192184,-21.28679082633633,-1.264213201983992,12.692433980654059,58.520342187358345,32.870683537856074,10.011288812176167,7,2.6650009155273438,11.770000457763672,22.744998931884766,19.634998321533203,2.8199996948242045,1,-0.03714385656364649,1.671430803157845,115.76000213623048,-2.918027866022963,110.94000244140624,1.4108875228622804,111.12000274658205,-0.03714385656364649
7366,2008-07-23,108.76000213623048,115.5,108.05999755859376,114.20999908447266,7498300.0,-0.04946684253881595,-1.172261551004411,-21.799987792968693,24.95610306249158,29.856273817194385,9.254276686623484,18.229986089028017,25.975440461176206,19.80683397779164,18.552215361457876,7.440002441406236,-12.343223846099448,-15.521498489379866,-36.155746184818625,5.112749206058879,-25.83862233709924,-5.204374641660493,16.379186523750747,15.131627929933689,-10.927252364965202,10.317123847719374,7,8.324996948242173,17.4299964904785,28.404994964599595,26.704994201660142,5.5999984741210795,2,0.05268477027392637,1.2131488440006302,114.41999816894531,1.671430803157845,115.76000213623048,-2.918027866022963,110.94000244140624,0.05268477027392637
7367,2008-07-24,108.87000274658205,111.58000183105469,105.01000213623048,109.55999755859376,7385700.0,0.0010114068425060019,1.7780105843660536,0.12660462355566415,25.738229886187824,28.29404572342162,7.843319063997868,17.124285896802675,25.417729240137575,19.776247610277366,20.833236963379406,6.5699996948242045,-12.294239895178933,-14.221997833251933,-35.55363774780166,7.109642081297778,-24.887817790526796,-3.5561778759770704,14.493266772742857,33.594441497008376,6.381554641854372,10.665819957274858,7,6.934997558593736,16.13499832153319,28.62499618530272,26.984996795654283,5.509994506835909,3,0.06448054069959852,-1.172261551004411,108.76000213623048,1.2131488440006302,114.41999816894531,1.671430803157845,115.76000213623048,0.06448054069959852
7368,2008-07-25,109.5999984741211,111.97000122070312,107.73999786376952,109.0,5211300.0,0.0067052053745075835,-1.711538226411849,-0.8695695441126063,30.134863013305818,28.048077581246424,5.3231680683679485,15.221487209069807,24.376608551819686,19.158340343267838,23.203646774105593,4.230003356933608,-11.538596919175149,-12.25200233459472,-33.69885714600309,9.194852476813637,-22.975429740298893,-1.5285749288905492,11.560878959232483,39.9477562338273,9.816329934613488,10.723427405704179,7,5.480003356933594,15.40500259399414,28.904998779296875,26.255001068115234,-3.2600021362304688,4,0.017974463942791896,1.7780105843660536,108.87000274658205,-1.172261551004411,108.76000213623048,1.2131488440006302,114.41999816894531,0.017974463942791896
7369,2008-07-28,111.5,114.0,110.4499969482422,112.37999725341795,4323200.0,0.01733578058696361,-1.382549699816959,-1.4666658189539836,36.601458090026135,28.527285862818115,1.4726443597058392,11.916211690975643,22.145038720052753,17.36393210352253,25.363226742856604,4.400001525878906,-11.644995164582056,-9.072000503540039,-29.72828666707187,11.584285659991792,-19.400143585305955,1.2561425782258766,7.7227723976988045,56.483890952094114,23.704318402648212,10.328143081765912,7,0.7100028991699219,13.505001068115234,27.477497100830078,24.354999542236328,-4.019996643066406,0,0.01013450451495923,-1.711538226411849,109.5999984741211,1.7780105843660536,108.87000274658205,-1.172261551004411,108.76000213623048,0.01013450451495923
7370,2008-07-29,107.62999725341795,111.5199966430664,105.2300033569336,111.1999969482422,5324000.0,-0.03470854481239505,1.9881209757653409,4.056830496865968,38.45010897246277,29.151001865848997,4.1642942423233364,14.035141375768077,25.395363149826338,21.31953336968901,27.35050876933328,6.2899932861328125,-12.255333419061799,-11.373503112792989,-30.86947127843537,8.122465052849378,-21.121487195614165,-1.625519029971798,9.887242712904651,24.976126317779745,-11.289852101683017,9.747984082821185,7,3.12500381469728,17.37500381469728,31.347499847412124,28.225002288818374,2.4000015258789205,1,0.07553660773278836,-1.382549699816959,111.5,-1.711538226411849,109.5999984741211,1.7780105843660536,108.87000274658205,0.07553660773278836
7371,2008-07-30,116.55999755859376,117.4499969482422,106.1500015258789,107.08000183105469,7335200.0,0.08296943726710193,1.007104961819128,-2.655461215104048,43.30672411534256,30.775177879855235,-4.957867453055783,3.260826301225748,15.913141942425696,12.520742823290064,28.50036550286985,11.299995422363295,-12.35648730324938,-1.1665023803710852,-17.358431538042723,15.025426777300567,-9.262466959206918,6.929462198464748,-11.549995422363281,92.84566108669854,53.50192014467119,8.095964578835826,7,-5.329998016357422,8.44500350952147,22.792499542236314,19.295001983642564,-5.129997253417983,2,0.005833908025211887,1.9881209757653409,107.62999725341795,-1.382549699816959,111.5,-1.711538226411849,109.5999984741211,0.005833908025211887
7372,2008-07-31,112.16999816894531,121.2699966430664,111.16999816894531,120.22000122070312,7254800.0,-0.03766300172957393,-1.0099493347625474,-0.8491568227581388,36.523440022331904,32.067289748135764,-0.4506540835859454,6.216373134899044,19.605348759181908,17.031647870056332,30.563063927994662,10.099998474121094,-12.085830002074985,-4.443502044677729,-18.751695364095212,9.864691274739755,-11.59759870438647,2.710594615031013,-6.939994812011719,43.266818683843276,4.845206669522227,7.154096659708742,7,0.970001220703125,12.835002899169922,27.182498931884766,23.685001373291016,-2.4000015258789062,3,0.01952395896546033,1.007104961819128,116.55999755859376,1.9881209757653409,107.62999725341795,-1.382549699816959,111.5,0.01952395896546033
7373,2008-08-01,113.73999786376952,118.22000122070312,112.7699966430664,113.62999725341795,5686700.0,0.01399660979274997,-4.956283196171224,-0.0136646669130818,38.173744431557665,33.099882058912684,-1.7675863099639173,3.282827769088911,17.407500890478374,15.536706330373178,32.025796196966475,6.0500030517578125,-11.583237262763149,-1.9010021209716967,-13.927309574183298,10.125305332239904,-7.91415584757749,4.1121516056340965,-7.8683947753906125,53.05485080341735,19.289210753699138,6.0131537266057995,8,-0.5999984741210795,11.265003204345717,24.194995880126967,22.11500167846681,-13.189994812011719,4,0.00562686303559623,-1.0099493347625474,112.16999816894531,1.007104961819128,116.55999755859376,1.9881209757653409,107.62999725341795,0.00562686303559623
7374,2008-08-04,106.72000122070312,114.36000061035156,105.6500015258789,114.12999725341795,6009900.0,-0.06171968326810151,1.2134678639738565,-67.36322652240243,38.149554194491266,34.67046953202195,4.285945711182137,9.128739934893815,23.7325339457841,22.611661131684116,33.14925303796313,8.709999084472656,-10.667641999005028,-7.878498840332028,-19.141380589009998,3.384382908345941,-13.509939714671006,-2.2470579659930507,14.549995422363281,9.289267378046171,-25.934358664584686,5.631440874338981,8,6.4199981689453125,18.28499984741211,31.21499252319336,29.134998321533203,-1.3600006103515625,0,-0.003560765352941031,-4.956283196171224,113.73999786376952,-1.0099493347625474,112.16999816894531,1.007104961819128,116.55999755859376,-0.003560765352941031
7375,2008-08-05,106.87999725341795,107.83999633789062,104.0999984741211,105.13999938964844,5798500.0,0.0014992131829529853,1.0437168949581321,-0.23481765119542541,41.39027291817307,36.49648840487545,3.2898903176685934,8.126016207645861,23.00985280039795,22.4723451933872,33.322500710642416,3.7399978637695312,-9.522745348616553,-6.919002532958999,-17.977915730089848,4.13991066417185,-12.44845913152443,-1.389545934393567,14.077599487304695,16.191025484935306,-20.625404578067272,5.529456598565425,8,5.8050003051757955,17.670001983642592,30.61999893188478,28.975002288818374,2.1300048828125284,1,0.005613829705599649,1.2134678639738565,106.72000122070312,-4.956283196171224,113.73999786376952,-1.0099493347625474,112.16999816894531,0.005613829705599649
7376,2008-08-06,110.80999755859376,110.91000366210938,107.3499984741211,107.76000213623048,4425100.0,0.03677021338106501,1.1907672805380662,1.7528730844276994,49.652538403087604,39.15363379564208,-0.35619523251105534,3.9122316493038483,18.665999901769098,18.624408872382944,33.10159839242223,4.0300064086914205,-8.807836546010094,-2.6815021514892408,-13.712310749513534,8.349306446535053,-8.196906450501388,2.833902147522906,9.473295251464819,39.079789167413985,0.04185334329712731,5.515404299012149,8,1.8749999999999858,13.740001678466783,26.29249572753905,25.045001983642564,1.5800018310546733,2,-0.0070390650345826256,1.0437168949581321,106.87999725341795,1.2134678639738565,106.72000122070312,-4.956283196171224,113.73999786376952,-0.0070390650345826256
7377,2008-08-07,108.77999877929688,113.30999755859376,108.72000122070312,112.58999633789062,5486800.0,-0.018319635628756936,-1.3358803522340845,-1.2491814022598051,47.67541534720486,41.102584054964204,1.854739533736236,5.130201534600076,20.149442424060453,20.782982132793677,32.71340926920273,4.589996337890639,-7.7638432176924255,-4.029000854492182,-14.400615235242356,6.342613526257992,-9.214808044867269,1.156806335882905,10.855962257324208,33.14447163481359,-8.13788880350058,5.185807190375089,8,3.904998779296875,15.770000457763672,27.829994201660156,27.075000762939453,-4.3899993896484375,3,0.024361110090242555,1.1907672805380662,110.80999755859376,1.0437168949581321,106.87999725341795,1.2134678639738565,106.72000122070312,0.024361110090242555
7378,2008-08-08,105.20999908447266,107.16999816894531,103.45999908447266,106.55999755859376,6719200.0,-0.03281853038137439,1.8871591634382747,0.354330535219394,38.33222180296076,41.29489113417916,5.2931629967801825,7.561541105055241,23.307435590366083,24.39168718567271,33.47723315170097,5.319999694824219,-6.476077244202386,-6.630000686645502,-15.933458328308234,2.6734569550172296,-11.281729507476868,-1.9782718658141363,13.804523449648428,16.05504362403189,-23.472657583309903,4.651728820831364,8,7.154998779296875,14.520000457763672,31.93499755859375,30.645000457763672,3.6299972534179688,4,0.043341864825343634,-1.3358803522340845,108.77999877929688,1.1907672805380662,110.80999755859376,1.0437168949581321,106.87999725341795,0.043341864825343634
7379,2008-08-11,103.7300033569336,106.0199966430664,100.44000244140624,105.13999938964844,5760200.0,-0.014067063400987068,2.520511580107687,1.0444426862280687,38.21389330922882,41.268644949375386,6.207903820720574,7.770235695901107,24.32071849540148,26.03182828241208,34.39367823611837,5.5799942016601705,-5.27007444059997,-7.049996566772464,-14.769895308332224,0.6699021747872962,-10.90994593755235,-3.1900471959925767,14.351247770208587,25.563342375582188,-11.08430659612548,3.85994937077988,8,7.124996185302734,13.079994201660128,33.41499328613281,32.124996185302734,2.8499984741210938,0,-0.03065651404862546,1.8871591634382747,105.20999908447266,-1.3358803522340845,108.77999877929688,1.1907672805380662,110.80999755859376,-0.03065651404862546
7380,2008-08-12,104.0999984741211,105.4800033569336,102.1999969482422,104.9000015258789,7179300.0,0.0035669054778137976,2.3469338502619532,0.5673796473153654,44.183717272720685,41.366088633528506,5.905551768396492,6.6512313187572545,23.4161456782862,25.86407704669699,34.74032001377968,3.280006408691392,-4.471637557788625,-5.988001251220709,-13.483466147823293,1.5074636453818755,-9.735733699522001,-2.2402688029194167,12.569952758162216,28.43820840170353,-10.479521197446221,3.7477324483012935,8,6.755001068115234,9.515003204345703,31.480003356933594,31.755001068115234,9.090003967285142,1,0.012103767096055318,2.520511580107687,103.7300033569336,1.8871591634382747,105.20999908447266,-1.3358803522340845,108.77999877929688,0.012103767096055318
7381,2008-08-13,110.69000244140624,111.41000366210938,104.41999816894531,104.68000030517578,5644000.0,0.0633045539277639,-1.1408877895924878,-7.512474012473994,51.95530753731622,43.080740579637876,-1.7932562261459424,-0.24842998884362544,16.521209499138635,19.479806657729185,34.07972993171202,7.310005187988281,-4.051730117590722,0.7905025482177592,-6.4264636713224945,8.007468767758013,-2.8179805615523748,4.398985657987893,4.681552887606912,79.64260985858031,38.397033133770854,3.608483109770129,8,-1.3600006103515483,2.924999237060561,20.934997558593764,23.049995422363295,10.45999908447267,2,-0.015177525233727063,2.3469338502619532,104.0999984741211,2.520511580107687,103.7300033569336,1.8871591634382747,105.20999908447266,-0.015177525233727063
7382,2008-08-14,110.62000274658205,113.0,107.93000030517578,111.0500030517578,4572900.0,-0.0006323940128309946,1.3418043806526754,-0.07154744631180018,51.1116003739535,44.51828012879298,-2.1973166292968074,-0.22958037173482637,16.303677672746417,19.711236067695822,32.82455220433479,5.069999694824219,-3.4460383115087865,0.7455028533935746,-6.457111494525506,7.948117201312655,-2.855804320565966,4.346810027353115,3.557028351422545,81.05097359840234,38.00369293521509,3.6013071739595377,8,-3.220001220703139,2.9949989318847514,20.164997100830064,22.279994964599595,5.509994506835909,3,0.016000692452713627,-1.1408877895924878,110.69000244140624,2.3469338502619532,104.0999984741211,2.520511580107687,103.7300033569336,0.016000692452713627
7383,2008-08-15,106.73999786376952,109.5,104.80999755859376,109.5,5122900.0,-0.03507507490938311,2.3985498633067768,6.418605063785699,45.027159596404,45.28245850678328,0.6541021583178264,3.4990347511828617,19.675887675744974,23.623011249074253,31.638048754569837,5.810005187988281,-3.8325037689399863,-2.9245018005371293,-10.24033408016912,4.3913304790948615,-6.582417940353125,0.7334143392788661,6.338070941707201,50.15920897255841,8.447572312308317,3.657916139815999,8,0.13500213623048296,6.87500381469728,24.045001983642592,26.159999847412124,6.670005798339858,4,-0.022016100067009048,1.3418043806526754,110.62000274658205,-1.1408877895924878,110.69000244140624,2.3469338502619532,104.0999984741211,-0.022016100067009048
7384,2008-08-18,105.2699966430664,109.31999969482422,104.62999725341795,107.75,3639400.0,-0.013771793611793481,-1.4946807323402838,0.8985512454424032,47.404310323415245,45.950684885143524,2.1196988887883492,4.366741402811698,20.658899725264504,25.125498885605765,30.73706187527727,4.690002441406264,-3.567460207891031,-3.8700027465820312,-10.84184317246266,3.1018376792985975,-7.355922959522346,-0.38408253364171685,7.730003356933594,28.425915067908562,-14.766383468982355,3.485920212940318,8,1.6050033569335938,8.250003814697266,25.515003204345703,27.630001068115234,7.319999694824219,0,0.0339127938507382,2.3985498633067768,106.73999786376952,1.3418043806526754,110.62000274658205,-1.1408877895924878,110.69000244140624,0.0339127938507382
7385,2008-08-19,110.16999816894531,110.44000244140624,105.25,106.0,4251800.0,0.04654699042589594,1.2038195513080172,-1.6814485985621073,42.288196331997106,45.13242465502235,-2.5306640491152734,-0.9148917674821746,15.058001656737787,20.289042244971228,29.832526682114867,5.190002441406236,-3.4041691118125073,1.2424987792968807,-5.297427830056478,7.782425388650239,-2.0274645253797985,4.51246208397356,1.8252020263671795,67.01630271439217,28.86122151605241,3.2699633046766774,8,-3.2949981689453125,2.6250038146972656,20.615001678466797,22.729999542236328,4.560005187988281,1,-0.0325859707502707,-1.4946807323402838,105.2699966430664,2.3985498633067768,106.73999786376952,1.3418043806526754,110.62000274658205,-0.0325859707502707
7386,2008-08-20,114.48999786376952,115.37000274658205,110.3000030517578,111.54000091552734,6763600.0,0.03921212459493284,1.1528630436543281,0.7074336315567963,52.80464227338285,45.702338757931024,-7.011045983872577,-5.042116102285817,10.227273142311063,16.030091343456903,28.202530678851257,5.200004577636733,-2.5962211284760173,5.275998687744121,-1.7192212088412617,12.271218584329503,1.7783887394514295,8.773608636036812,-14.049995422363281,91.80629019815079,52.05482291573999,3.4976099482926912,8,-6.584995269775376,-3.634998321533189,16.295001983642592,18.409999847412124,-4.6100006103515625,2,-0.011354663696562683,1.2038195513080172,110.16999816894531,-1.4946807323402838,105.2699966430664,2.3985498633067768,106.73999786376952,-0.011354663696562683
7387,2008-08-21,115.88999938964844,117.63999938964844,113.87000274658205,116.98999786376952,4952300.0,0.01222815575160352,2.141661871807168,-0.3728812244285677,52.60985894231278,47.28874288452569,-8.153900857909193,-6.2074928883247935,8.232014537533985,14.699100924706158,26.061052590096565,3.769996643066392,-1.9377859283533212,6.325000381469721,-1.2758148008908705,13.925815563830312,2.524592790289418,10.125407972650024,-15.151396942138689,86.54881081743585,46.47746783193225,3.800407591180296,8,-6.849998474121094,-5.034999847412109,10.450000762939453,14.814998626708984,-17.019996643066392,3,0.04538788647797953,1.1528630436543281,114.48999786376952,1.2038195513080172,110.16999816894531,-1.4946807323402838,105.2699966430664,0.04538788647797953
7388,2008-08-22,111.56999969482422,114.63999938964844,109.9000015258789,114.63999938964844,3545600.0,-0.03727672549465977,2.0879467980148663,2.790912684926412,56.30033611756365,49.29834764100734,-3.170245469201589,-1.8259560870566816,11.977137161434399,19.03942174111296,24.103696449212787,5.989997863769531,-2.1094424950621544,1.9065006256103487,-5.747100066369029,9.560101317589726,-1.9202997203793473,5.733300971600045,-10.155341369628928,53.34359186675015,8.991106213702466,3.826800345989692,8,-1.6500015258789062,-0.7150001525878906,11.664997100830064,16.734996795654297,-7.290000915527344,4,0.04087118016551616,2.141661871807168,115.88999938964844,1.1528630436543281,114.48999786376952,1.2038195513080172,110.16999816894531,0.04087118016551616
7389,2008-08-25,112.62999725341795,113.2300033569336,109.70999908447266,111.2699966430664,3895800.0,0.009500739997249541,1.749989569239389,-0.4429969855190552,57.29880691685297,50.7555798236887,-3.168182166761781,-2.9481074833532688,10.309521565004601,17.993501380124755,22.55521458270949,3.5200042724609375,-1.9917247030245022,2.9099983215331946,-4.817017143590533,10.637013786656922,-0.9535094110286622,6.773506054095051,-10.566325285644538,59.56414541540474,11.168198740852631,3.863507732561863,8,-1.5999984741210795,-1.7749977111816264,9.007501602172866,15.674999237060561,-12.479995727539048,0,0.006925387798211613,2.0879467980148663,111.56999969482422,2.141661871807168,115.88999938964844,1.1528630436543281,114.48999786376952,0.006925387798211613
7390,2008-08-26,115.76000213623048,117.16000366210938,114.0999984741211,114.30999755859376,3799500.0,0.027790153237507553,-2.2727280145243376,1.066179358009189,56.41358391908058,51.250943866106965,-4.9956213358042305,-5.73166903357378,6.628947318175477,14.84434349113316,20.160991185327376,4.5300064086914205,-0.9654735635105283,5.633502960205092,-2.4764756978825346,13.74348161829272,1.5785136311612717,9.688492289248913,-13.07327707158207,76.29259544680079,25.614515497867828,4.054989329043816,8,-4.62500381469728,-4.905002593994155,5.877496719360337,12.544994354248033,-24.5,1,-0.027384292845894054,1.749989569239389,112.62999725341795,2.0879467980148663,111.56999969482422,2.141661871807168,115.88999938964844,-0.027384292845894054
7391,2008-08-27,117.23999786376952,119.83999633789062,116.3499984741211,118.1999969482422,3952700.0,0.01278503542006959,-1.5474456822883746,-0.6620662439820248,61.119872346032736,52.36297408522688,-6.089128060849831,-7.544941883866358,4.480434367802559,13.31863832058447,19.0470244403821,4.079994201660142,0.3120998548973546,7.079498672485343,-1.1488819040801417,15.307879249050828,2.9653083842026007,11.193688960768085,-13.955141826121107,74.3336704929131,20.552137449530235,4.114190288282743,8,-5.00500106811522,-6.384998321533189,4.397500991821303,11.064998626708999,-26.759994506835923,2,-0.021409028936971497,-2.2727280145243376,115.76000213623048,1.749989569239389,112.62999725341795,2.0879467980148663,111.56999969482422,-0.021409028936971497
7392,2008-08-28,114.36000061035156,118.58999633789062,112.19000244140624,118.22000122070312,4612700.0,-0.024564971902886312,1.782611580117101,4.020837803685835,62.24899852702636,54.27651174418492,-2.931052480855996,-4.735241057078284,6.696246072256173,16.11336112541335,18.588981772932808,6.399993896484389,1.2203996446357337,4.090001296997073,-4.3075245708267715,12.487527164820918,-0.10876163691484919,8.288764230908996,-10.081836154688617,45.90328515943029,-12.127820298588766,4.1987629339119215,8,-2.1250038146972656,-3.5050010681152344,7.277498245239258,13.944995880126953,-27.900001525878906,3,-0.03917456569625177,-1.5474456822883746,117.23999786376952,-2.2727280145243376,115.76000213623048,1.749989569239389,112.62999725341795,-0.03917456569625177
7393,2008-08-29,114.37999725341795,116.0999984741211,113.97000122070312,115.80999755859376,3813600.0,0.00017485696886732072,1.1193979996583856,0.37046634172567333,64.83699369963782,56.21347656376521,-1.959397753526929,-4.959087126822666,6.070170399943436,15.945228391432877,18.106185910574496,2.1299972534179688,1.2876905072386364,4.077997970581038,-4.379864226590939,12.535860167753015,-0.15093312800495085,8.306929069167026,-9.168122884821344,46.10068544065588,-15.374886324415158,4.2289310985859885,8,-1.834999084472642,-3.5249977111816264,6.025003433227553,12.740001678466811,-34.27999877929686,4,-0.13560058471126102,1.782611580117101,114.36000061035156,-1.5474456822883746,117.23999786376952,-2.2727280145243376,115.76000213623048,-0.13560058471126102
7394,2008-09-02,106.33999633789062,111.0,105.7300033569336,111.0,7160500.0,-0.07029201878466629,1.2617993569047603,3.2587431242096527,52.57116344924956,57.356028465682144,6.982643848860079,3.2158641058059345,13.414934593192584,23.78292932903139,17.149197515974137,8.64999389648436,1.219360597952388,-3.943002700805664,-12.436378987229673,4.550373585618345,-8.189690844017662,0.30368544240633355,13.5,4.323127458534409,-58.79790970627715,4.246688143212005,9,6.445003509521484,4.515003204345703,13.702505111694336,20.78000259399414,-25.889999389648438,1,-0.01937180392641913,1.1193979996583856,114.37999725341795,1.782611580117101,114.36000061035156,-1.5474456822883746,117.23999786376952,-0.01937180392641913
7395,2008-09-03,107.4800033569336,108.1500015258789,104.12999725341795,105.83999633789062,6462300.0,0.0107203973885861,1.6979864053559408,-0.35193256013464397,45.788509065284266,56.57645810922675,6.057996320917354,2.2378484693504674,11.352938110197982,22.48240111368949,16.04374970079756,4.020004272460952,1.8475977559045305,-2.832995986938471,-11.279872791301514,5.6138808174245725,-7.05643438912,1.390442415243058,12.07779312133789,21.32403754769593,-38.06687113023572,4.223438402181524,9,4.504993438720703,3.3749961853027344,11.127498626708984,19.639995574951172,-35.68000030517578,2,-0.06819874955448468,1.2617993569047603,106.33999633789062,1.1193979996583856,114.37999725341795,1.782611580117101,114.36000061035156,-0.06819874955448468
7396,2008-09-04,110.02999877929688,110.9800033569336,105.66000366210938,107.37000274658205,7231600.0,0.023725300918487457,1.333330544815113,1.6219418586800187,49.27321518894072,56.205719914407624,3.1389080761562127,-0.3937673342287269,8.11369422470932,19.713070954452974,15.306390107723027,5.319999694824219,2.560295683668528,-0.2440006256103544,-8.68841789063461,8.200416639413902,-4.46620925812249,3.978208006901781,8.910685729980472,40.80222613716772,-15.194131181995061,4.222208632512131,9,1.9549980163574219,0.8250007629394531,7.850002288818359,17.09000015258789,-43.22999572753906,3,-0.1705898105180942,1.6979864053559408,107.4800033569336,1.2617993569047603,106.33999633789062,1.1193979996583856,114.37999725341795,-0.1705898105180942
7397,2008-09-05,111.43000030517578,112.11000061035156,107.91999816894531,110.04000091552734,6164900.0,0.0127238166082968,2.047274502840909,0.5225569408950526,56.15324372381716,56.18937631510246,1.1619114075534611,-1.6707165721335855,6.167703325455278,18.105077674799304,14.907593796727985,4.19000244140625,3.2469309497467407,1.023500823974615,-7.405359919428349,9.45236156737758,-3.190929547726867,5.237931195676097,6.918256713867194,60.985817103609385,4.075491229122697,4.214430371701486,9,0.5549964904785156,-0.5750007629394531,6.6875,15.689998626708984,-30.389999389648438,4,-0.18801038222082,1.333330544815113,110.02999877929688,1.6979864053559408,107.4800033569336,1.2617993569047603,106.33999633789062,-0.18801038222082
7398,2008-09-08,109.7699966430664,113.37999725341795,107.91999816894531,113.22000122070312,5652200.0,-0.014897277730979819,1.8965538176350618,-2.4820187716120534,55.874673161146745,56.03113923113509,2.8382003242045926,0.3672561924773561,7.195077440595256,19.47187643151716,13.799436974074277,5.459999084472642,3.039735710361242,-0.8645027160644503,-8.940834405552835,7.211828973423934,-4.9026685608086495,3.173663128679749,8.009529985351563,60.97296637457785,0.44057039619782756,4.038165844744195,9,2.2150001525878906,0.37000274658203125,9.30250358581543,17.35000228881836,-29.93000030517578,0,-0.21235308619339488,2.047274502840909,111.43000030517578,1.333330544815113,110.02999877929688,1.6979864053559408,107.4800033569336,-0.21235308619339488
7399,2008-09-09,100.5500030517578,108.8499984741211,100.4000015258789,107.41000366210938,8154200.0,-0.08399374941486792,-1.3603331358500377,1.9884033356995523,38.71422311201998,54.064543585906144,11.358960458852565,9.841369058494436,15.575218122551775,28.369059150703904,12.650048455291952,9.3699951171875,2.4652746797251694,-9.925496292114275,-18.671602373475707,-1.1793902107528424,-14.298549332794991,-5.552443251433559,16.683542401660176,1.1556361729814815,-56.137676912263935,4.373053040680717,9,9.569995880126967,9.569995880126967,18.522497177124038,26.569995880126967,-35.27000427246091,1,-0.20338144164063454,1.8965538176350618,109.7699966430664,2.047274502840909,111.43000030517578,1.333330544815113,110.02999877929688,-0.20338144164063454
7400,2008-09-10,105.36000061035156,106.73999786376952,100.98999786376952,102.19000244140624,6343200.0,0.04783687133373671,-1.064629242047349,-0.46209881733273833,39.410811018397816,51.65242566061338,5.496608634483664,5.40787210197,9.90269244551601,23.205058360880543,11.438545552733872,6.189994812011719,2.1115877431873713,-5.178498840332026,-13.747601240280588,3.3906035596165367,-9.4630500403063,-0.8939476403577515,10.863532207414067,38.21264034740211,-14.107151228270872,4.2845511999742785,9,4.134998321533203,4.759998321533203,13.712499618530273,21.759998321533203,-29.699996948242188,2,-0.23642752010065937,-1.3603331358500377,100.5500030517578,1.8965538176350618,109.7699966430664,2.047274502840909,111.43000030517578,-0.23642752010065937
7401,2008-09-11,109.01000213623048,109.91999816894531,102.62000274658205,104.37999725341795,5896100.0,0.03464314260378165,1.2635655430357153,1.4605702073174864,42.416227603577546,49.44878444689684,0.6218009411535519,1.7134029184249755,5.3148549243181975,19.240399605869456,11.060429676038108,7.299995422363267,1.6808469905768106,-1.4444972991943246,-10.040242042675402,7.151247444286753,-5.742369670934863,2.853375072546214,6.2641188040219475,66.33284625883306,17.585073455855003,4.297872371740541,9,-0.760002136230483,1.1099967956542827,9.607496261596665,16.784999847412095,-35.130004882812514,3,-0.34134481566169594,-1.064629242047349,105.36000061035156,-1.3603331358500377,100.5500030517578,1.8965538176350618,109.7699966430664,-0.34134481566169594
7402,2008-09-12,112.38999938964844,113.66000366210938,108.30999755859376,109.58000183105469,4388100.0,0.031006303891214948,-1.0000000000000053,0.606910279733182,50.923007507277724,47.902785981079056,-3.42746262841834,-1.6097229529248125,1.2642266800680488,15.555019768284126,10.717479549911774,5.350006103515611,1.104110493680409,1.8470001220703125,-6.792256130915874,10.486256375056499,-2.4726280044227877,6.166628248563413,1.9916743857415753,90.4222920975941,40.5103135294456,4.319628126493096,9,-5.359996795654297,-2.270000457763672,6.227499008178711,12.609996795654297,-31.0,4,-0.40564104088864017,1.2635655430357153,109.01000213623048,-1.064629242047349,105.36000061035156,-1.3603331358500377,100.5500030517578,-0.40564104088864017
7403,2008-09-15,104.38999938964844,108.6500015258789,103.0199966430664,106.83000183105469,5712500.0,-0.07118071041414054,-1.1737437293248143,-0.8683290253915159,41.97819412979213,46.72578939002823,3.359744197121657,6.540530516196171,8.526782739358993,23.24264977157179,10.205825198605453,9.370002746582031,-0.07523628000896565,-6.0354999542236385,-14.952013540664524,2.881013632217247,-10.493756747444081,-1.5772431610031958,9.270004272460938,30.090476779544478,-17.832197336556643,4.458256793220446,9,2.640003204345703,5.729999542236328,14.227499008178711,20.15999984741211,-25.25,0,-0.22368041585060627,-1.0000000000000053,112.38999938964844,1.2635655430357153,109.01000213623048,-1.064629242047349,105.36000061035156,-0.22368041585060627
7404,2008-09-16,108.83999633789062,109.41999816894531,98.48999786376952,100.5,6605100.0,0.04262857528748554,1.3010526958264832,-3.418027866022963,43.43203515315491,46.46395895534718,-0.780401792077626,2.49987200229333,3.5570239123047998,18.592244402765033,9.827472022000276,10.930000305175795,-1.0681371073749943,-1.764002990722659,-10.383960077495047,6.855954096049729,-6.073981534108853,2.545975552663535,4.82000732421875,68.22672721228471,22.905676316294716,4.309978543386193,9,-2.764995574951172,0.3250007629394531,7.207502365112305,15.390003204345703,-39.349998474121094,1,-0.2664461684652243,-1.1737437293248143,104.38999938964844,-1.0000000000000053,112.38999938964844,1.2635655430357153,109.01000213623048,-0.2664461684652243
7405,2008-09-17,106.58000183105469,111.87999725341795,103.58999633789062,108.98999786376952,6704800.0,-0.020764375072375496,1.0244215303699502,-0.28896847613297305,40.02992961289161,45.43692722467506,1.49580128445713,4.719072186565768,5.411796973492216,20.565440554860288,9.494619312501019,8.29000091552733,-2.2963272876641554,-3.8444976806640625,-12.650024426174213,4.9610290648460875,-8.247261053419138,0.5582656920910125,5.866401367187493,53.32894446336011,11.195397166586694,4.402763372755078,9,-0.5050010681152344,2.5849952697753906,7.252496719360337,16.139999389648438,-33.25,2,-0.3875023676320114,1.3010526958264832,108.83999633789062,-1.1737437293248143,104.38999938964844,-1.0000000000000053,112.38999938964844,-0.3875023676320114
7406,2008-09-18,113.19000244140624,115.0,107.4800033569336,108.4000015258789,7135800.0,0.06201914521290197,-1.2684765485203227,-1.987555518973803,48.977095269133976,44.63957739637693,-5.161612397398329,-2.101035621014404,-1.3444448545414929,13.702570218623563,9.829436071740167,8.419998168945312,-2.2783612753682405,2.8305027008056527,-5.86719707026721,11.528202471878515,-1.5183471847307715,7.179352586342077,-14.700004577636719,89.03696351061153,45.42303292206856,4.3488498855364295,9,-6.44500350952147,-4.025005340576158,-0.9550018310546733,9.52999877929689,-43.49000549316405,3,-0.3315663748547455,1.0244215303699502,106.58000183105469,1.3010526958264832,108.83999633789062,-1.1737437293248143,104.38999938964844,-0.3315663748547455
7407,2008-09-19,121.1500015258789,124.79000091552734,117.0,120.01000213623048,7929600.0,0.07032422398429783,-1.1759767964231371,0.23799565172377868,55.19730182020772,44.56431391405037,-12.96079840363538,-10.168086625172663,-9.53754591675181,5.6167697670416885,10.435770958606362,11.599998474121108,-1.7762998283154445,10.527501678466791,0.861472912482256,20.193530444451326,5.694487295474531,15.360516061459052,-22.329803619384776,86.15969974419775,41.08981102630493,4.833014382992267,9,-9.510002136230469,-9.510002136230469,-9.677499771118164,1.5699996948242188,-56.790000915527344,4,-0.3901774963029082,-1.2684765485203227,113.19000244140624,1.0244215303699502,106.58000183105469,1.3010526958264832,108.83999633789062,-0.3901774963029082
7408,2008-09-22,116.12999725341795,121.72000122070312,115.9499969482422,120.9000015258789,5781500.0,-0.04143627081497503,-1.249512195121958,-4.18421651430184,57.88118018185008,46.69397581069816,-7.759776674323376,-5.047743078546148,-4.883416349764005,10.448570134675364,10.444403632719155,5.770004272460923,-1.7137447780828694,5.279497528076163,-4.6909601537334,15.249955209885727,0.29426868717138177,10.264726368980945,-16.271007226562503,67.07223324245746,16.152173431439977,4.985228840904783,9,-4.489997863769517,-4.489997863769517,-5.622495651245103,6.5900039672851705,-44.629997253417955,0,-0.29914749578405797,-1.1759767964231371,121.1500015258789,-1.2684765485203227,113.19000244140624,1.0244215303699502,106.58000183105469,-0.29914749578405797
7409,2008-09-23,113.41000366210938,118.61000061035156,112.87000274658205,116.33999633789062,3730400.0,-0.02342197240712085,-1.8628457490325439,0.6142536795401237,54.655363643365874,48.38781499125017,-3.3791027470498705,-2.388791756612534,-2.579408592017174,13.094680652416372,10.316828442768756,5.739997863769517,-2.1541561772107514,2.520503616333002,-7.485301580521025,12.526308813187029,-2.4823989820940113,7.523406214760016,-12.553773199707052,46.32077926331014,-7.9983384905343655,5.002902598427014,9,-1.7700042724609375,-1.7700042724609375,-3.1650028228759766,9.30999755859375,-38.600006103515625,1,-0.30217796636850525,-1.249512195121958,116.12999725341795,-1.1759767964231371,121.1500015258789,-1.2684765485203227,113.19000244140624,-0.30217796636850525
7410,2008-09-24,112.58999633789062,115.94000244140624,111.91000366210938,114.31999969482422,2807800.0,-0.007230467310995414,-1.6084229811042077,0.5904463076762837,52.06584724955118,49.459994951913906,-1.5932107973764147,-1.9167214154809358,-1.968149385246619,13.796965465447272,10.87397895191803,4.029998779296861,-2.4953861847598375,1.8589965820312528,-7.919810836010001,11.637804000072506,-3.030407126989374,6.74840029105188,-10.776415057363295,29.520471991170883,-25.41340526532228,4.889403709020629,9,-0.9499969482421875,-0.9499969482421875,-2.392496109008789,10.1300048828125,-33.63999938964844,2,-0.3828048661159462,-1.8628457490325439,113.41000366210938,-1.249512195121958,116.12999725341795,-1.1759767964231371,121.1500015258789,-0.3828048661159462
7411,2008-09-25,114.7300033569336,115.6500015258789,111.3499984741211,112.98999786376952,3687600.0,0.019007079568780227,1.402235113098257,-1.0057815704174191,52.631581509072404,49.64983650766887,-3.1698517729143987,-4.484326188179267,-4.184153313537678,11.510247546449804,11.199939316452692,4.3000030517578125,-1.1613017317106085,4.1245033264160185,-5.362652242837868,13.611658895669905,-0.6190744582109176,8.868081111042954,-11.997365291006261,25.148841285916053,-27.820740411381404,4.743577784626941,9,-3.0900039672851562,-3.0900039672851562,-4.895002365112305,7.989997863769531,-32.400001525878906,3,-0.36084720922634694,-1.6084229811042077,112.58999633789062,-1.8628457490325439,113.41000366210938,-1.249512195121958,116.12999725341795,-0.36084720922634694
7412,2008-09-26,109.87999725341795,112.5,106.04000091552734,110.43000030517578,3750000.0,-0.042273215040593226,1.754795616923257,-0.31609271000500416,50.08347291802284,50.5504230396945,1.437875775792648,0.013534386797672937,0.6396060328392963,16.082778682440164,11.838411285840047,8.69000244140625,-0.2335511848337859,-0.5015026092529382,-9.825559010773716,8.82255379226784,-5.163530810013327,4.160525591507451,-6.265064673506615,24.48977208643978,-26.332783857176842,4.662028200760388,9,1.760002136230483,1.760002136230483,-0.49999618530272016,12.84000396728517,-30.59999847412108,4,-0.36567165370880017,1.402235113098257,114.7300033569336,-1.6084229811042077,112.58999633789062,-1.8628457490325439,113.41000366210938,-0.36567165370880017
7413,2008-09-29,98.87000274658205,106.0,94.81999969482422,105.45999908447266,6561500.0,-0.10020017093232525,1.9152550128217625,11.981745040920735,48.758865028368454,51.14229302582934,12.943680999084108,10.331692428921457,11.500678368794794,26.777678571531894,12.92023056703136,15.059997558593736,0.051662013468089185,-10.735997390747059,-21.173321306073106,-0.29867347542101186,-15.95465934841009,-5.517335433084028,25.9199981689453,17.02397181966671,-38.425405910526365,5.218661957663024,9,10.934997558593736,10.934997558593736,11.07749748229979,23.84999847412108,-15.670005798339858,0,-0.3490442113639316,1.754795616923257,109.87999725341795,1.402235113098257,114.7300033569336,-1.6084229811042077,112.58999633789062,-0.3490442113639316
7414,2008-09-30,104.27999877929688,105.5500030517578,100.54000091552734,101.16999816894531,5058900.0,0.05471827533555773,-1.2929097181485452,-0.47192751723850596,49.20913748508871,52.16220501162903,7.620167996107725,5.016660358198976,5.846167569349319,21.04332522797452,12.938855425099804,6.680000305175753,-0.2837076213529741,-5.223001480102539,-15.835224324684503,5.389221364479425,-10.529112902393521,0.08310994218844314,19.910602111816402,44.79165650678539,-12.307725869090113,5.306111422290985,9,5.525001525878906,5.525001525878906,6.107500076293945,18.44000244140625,-23.860000610351562,1,-0.31434598353490606,1.9152550128217625,98.87000274658205,1.754795616923257,109.87999725341795,1.402235113098257,114.7300033569336,-0.31434598353490606
7415,2008-10-01,100.1500015258789,103.16999816894531,97.58999633789062,102.41999816894531,4778000.0,-0.039604883983158534,1.9602158088480819,-0.729902314330993,43.55729979772559,51.560005514805866,12.004558251942044,9.03245450303676,9.721816704482393,24.861733954100373,12.862555698166739,6.69000244140625,0.4454609960279754,-8.98649864196777,-20.371078911504625,2.398081627569084,-14.678788776736198,-3.294208507199343,23.453187341308592,25.588100636210136,-29.089859793735087,5.692290134768429,10,9.654998779296875,9.654998779296875,10.792497634887695,22.56999969482422,-25.209999084472656,2,-0.25302050505448337,-1.2929097181485452,104.27999877929688,1.9152550128217625,98.87000274658205,1.754795616923257,109.87999725341795,-0.25302050505448337
7416,2008-10-02,91.26000213623048,98.5999984741211,90.37000274658205,98.0,5580800.0,-0.08876684227859177,1.0730481372830654,2.9691664454026885,35.77487666051309,49.4019582748398,19.508137150435957,17.332814941553508,18.431387804537863,33.41115329839266,13.481803637941237,9.77999877929686,0.5549467337415166,-16.937998199462882,-30.830793575756516,-3.045202823169248,-23.8843958876097,-9.991600511316065,31.767522947509747,4.021687754665121,-44.22907183857335,6.946397688146819,10,14.784999847412095,16.319999694824205,19.734996795654283,31.459999084472642,-14.270004272460952,3,-0.1348893808879409,1.9602158088480819,100.1500015258789,-1.2929097181485452,104.27999877929688,1.9152550128217625,98.87000274658205,-0.1348893808879409
7417,2008-10-03,90.4800033569336,97.8499984741211,89.80999755859375,91.63999938964844,5504700.0,-0.008546994970836441,-5.431981103573293,0.17210629085660958,39.62714617272336,47.37373227382572,17.299284039104222,17.352489400548137,19.01462840880616,33.75875121080354,14.340978326292175,8.040000915527344,1.0303794197516254,-16.67049713134766,-32.55384061157034,-0.7871536511249815,-24.61216887145899,-8.728825391236327,31.241220833320313,4.138392200771327,-44.49239159176502,7.941671740111337,10,13.729995727539062,16.819995880126953,21.06499481201172,32.23999786376953,-11.930000305175781,4,-0.09007516825268069,1.0730481372830654,91.26000213623048,1.9602158088480819,100.1500015258789,-1.2929097181485452,104.27999877929688,-0.09007516825268069
7418,2008-10-06,86.45999908447266,87.75,78.2699966430664,87.01000213623047,8553900.0,-0.044429753794354654,8.33991040153941,0.4741421834612577,33.203245023457924,44.9901635382804,18.626807067399568,20.592411137766902,22.76357143336341,37.38660887813053,15.743251401554643,12.210006713867188,0.26882753676355264,-19.525001525878906,-37.8346201625867,-1.21538288917111,-28.679810844232804,-10.370192207525008,33.34655150788164,30.021996031485244,-15.463717696276404,9.154809318353898,10,10.645000457763672,15.069999694824219,25.084999084472656,36.26000213623047,-10.479995727539062,0,-0.08304418668985669,-5.431981103573293,90.4800033569336,1.0730481372830654,91.26000213623048,1.9602158088480819,100.1500015258789,-0.08304418668985669
7419,2008-10-07,80.0999984741211,90.45999908447266,79.87000274658203,88.51000213623047,6216700.0,-0.07356003559678215,-1.3878246150035094,15.290830905812179,31.278280512476883,42.680433900827694,22.08763495752062,26.71129713877845,28.711766238031984,43.29561526803542,16.100033734192596,10.589996337890625,-1.9152920637406794,-24.86250190734863,-46.442142127862695,-3.282861686834565,-35.65232201760567,-14.07268179709159,36.38362780229018,7.349404493621183,-35.609804984968065,10.789820110257036,10,16.860000610351562,21.43000030517578,31.600000381469727,42.62000274658203,-9.449996948242188,1,0.03870160465886463,8.33991040153941,86.45999908447266,-5.431981103573293,90.4800033569336,1.0730481372830654,91.26000213623048,0.03870160465886463
7420,2008-10-08,80.44999694824219,85.19999694824219,73.51000213623047,76.69999694824219,9310300.0,0.004369519110966946,-1.3079973910908465,-0.44589754662002545,24.60440421725805,39.56630309062609,18.661598183258832,25.7179928982151,28.070299270643048,42.37503998574809,16.61709848206604,11.689994812011719,-4.142345736496608,-23.267003250122073,-47.466453205733416,0.9324467054892693,-35.36672822792774,-11.167278272316409,32.97653895750149,27.660405838844298,-9.07907024525958,12.099724977805668,10,12.555004119873047,18.70000457763672,31.37000274658203,42.27000427246094,-0.15999603271484375,2,-0.0003728872645721859,-1.3878246150035094,80.0999984741211,8.33991040153941,86.45999908447266,-5.431981103573293,90.4800033569336,-0.0003728872645721859
7421,2008-10-09,71.80000305175781,83.7699966430664,71.80000305175781,81.80999755859375,6272400.0,-0.1075201270927254,-1.3916084235878752,-2.6693318684895835,12.125865450273025,35.34879114976501,23.00029334464314,33.13628870426234,36.03441689485547,50.38670922274321,17.76031405379467,11.969993591308594,-6.373305804102017,-30.056497192382807,-57.97786490877354,-2.135129475992059,-44.01718105057817,-16.09581333418744,37.634879477034545,0.0,-29.228716127868598,13.960683858195372,10,17.099998474121094,26.494998931884766,39.6199951171875,50.91999816894531,4.239997863769531,3,0.04373258016973813,-1.3079973910908465,80.44999694824219,-1.3878246150035094,80.0999984741211,8.33991040153941,86.45999908447266,0.04373258016973813
7422,2008-10-10,66.80000305175781,71.75,58.0,68.44999694824219,14691300.0,-0.06963788004849658,2.3333333333333335,0.16483464554926336,12.129589834220852,31.278871683748605,23.74365262329104,36.41256914590548,40.417823356745174,54.671634136217676,19.828447515643177,13.800003051757812,-8.71319294577603,-32.77699737548828,-64.29038361999261,-1.2636111309839322,-48.53369049774045,-17.020304253236105,38.118693939790404,27.110299753419653,2.558299639718811,15.756693122252171,10,14.974998474121094,24.59499740600586,44.6199951171875,55.91999816894531,7.55999755859375,4,0.15254482554613547,-1.3916084235878752,71.80000305175781,-1.3079973910908465,80.44999694824219,-1.3878246150035094,80.0999984741211,0.15254482554613547
7423,2008-10-13,81.04000091552734,81.66000366210938,69.87000274658203,70.01999664306639,6901600.0,0.21317361097627696,-1.0830404910853293,-6.678815173765892,28.8845387461257,29.02058293497494,7.496867075376059,21.432405260425554,25.66337562484378,39.8248391989128,20.82612052222712,14.860000610351562,-11.188908988115529,-17.3694995880127,-49.847470924957065,15.108471748931663,-33.60848525648488,-1.130513919540519,17.310078497204117,70.97967210525462,47.149648364005145,16.238985668472182,10,-0.4550018310546875,10.354999542236328,30.37999725341797,41.68000030517578,-5.349998474121094,0,-0.030725540913616234,2.3333333333333335,66.80000305175781,-1.3916084235878752,71.80000305175781,-1.3079973910908465,80.44999694824219,-0.030725540913616234
7424,2008-10-14,79.83999633789062,89.70999908447266,75.87000274658203,84.58000183105469,9847200.0,-0.014807558786771868,-1.1829659829890877,-0.4301273734538707,28.742048215634824,27.374443870298187,5.437261736591466,21.448059379745644,26.55068943236435,40.418480585069275,21.009703320443975,13.839996337890625,-13.393684312642137,-17.119504165649417,-50.22021077882175,15.981202447522904,-33.66985747223558,-0.5691508590632566,12.861071957058428,68.87416262520472,43.87348106639974,16.55035330658616,10,-1.5399971008300781,11.555004119873047,31.222501754760742,42.8800048828125,-7.649993896484375,1,-0.04834660769047594,-1.0830404910853293,81.04000091552734,2.3333333333333335,66.80000305175781,-1.3916084235878752,71.80000305175781,-0.04834660769047594
7425,2008-10-15,65.27999877929689,77.3499984741211,64.05999755859375,77.22000122070312,8863600.0,-0.18236470724490528,1.1786892196628307,2.5189849375967728,22.358853838779993,25.883774667883397,16.238422620346597,34.52545873684984,40.617202831330644,54.35298569963024,21.8563125943759,15.779998779296875,-15.239129653119278,-29.614501571655254,-65.24453611669539,6.015532973384879,-47.42951884417532,-11.799484299135187,24.430000305175767,22.958054208401617,-1.940281492539679,17.815017272520066,10,12.645000457763658,26.115001678466783,44.840000152587876,57.420001983642564,-3.7299995422363423,2,0.08226107302387198,-1.1829659829890877,79.83999633789062,-1.0830404910853293,81.04000091552734,2.3333333333333335,66.80000305175781,0.08226107302387198
7426,2008-10-16,75.66000366210938,75.9800033569336,64.01000213623047,66.51000213623047,10646400.0,0.15900743071252066,1.445352421105132,-0.7663316293929722,31.9856823123896,25.034723127846313,3.8139207720911372,22.334752617322607,29.727460738412105,43.458340482437734,23.243022904015174,11.970001220703125,-17.502507508524403,-17.357996749877927,-52.88393210538129,18.16793860562545,-35.120964427629616,0.4049709278737623,14.049995422363281,55.692223815789696,29.472278682087964,17.76296767775169,10,-1.4300041198730469,15.734996795654297,34.14749526977539,47.03999710083008,-7.590003967285156,3,0.06119477966317732,1.1786892196628307,65.27999877929689,-1.1829659829890877,79.83999633789062,-1.0830404910853293,81.04000091552734,0.06119477966317732
7427,2008-10-17,73.87999725341797,81.80999755859375,71.05000305175781,72.33000183105469,8477000.0,-0.02352638544191399,-4.236016001336538,0.16939837856632445,35.4285682255603,25.281981261413243,3.3431556160019227,21.493832779539204,31.03197937044503,44.65831374994991,24.78404509518516,10.759994506835938,-19.249220867217915,-16.774502944946292,-50.67239422146787,17.123388331575278,-33.72344858320707,0.17444269331448936,11.390601959228519,38.404654821807604,10.566194902961382,16.948945638260785,10,0.3500022888183594,17.515003204345703,35.305002212524414,48.820003509521484,-0.8899993896484375,4,0.02923665054697122,1.445352421105132,75.66000366210938,1.1786892196628307,65.27999877929689,-1.1829659829890877,79.83999633789062,0.02923665054697122
7428,2008-10-20,81.38999938964844,81.9800033569336,76.5,76.61000061035156,7268900.0,0.10165135916925094,-1.1920013427734375,3.083879287855445,36.97211280630041,25.914629294060305,-5.544746624025137,11.855594492179904,23.239042179087136,36.698829252678664,26.543363262178392,8.100006103515625,-19.541536232231238,-7.527500915527341,-39.43049552560177,24.37549369454709,-23.478998220564563,8.423996389509881,-23.389999389648438,67.6264564872126,40.20027517204119,15.951497305037215,10,-7.534999847412109,10.005001068115234,27.185001373291016,41.310001373291016,-7.720001220703125,0,-0.08637423310008019,-4.236016001336538,73.87999725341797,1.445352421105132,75.66000366210938,1.1786892196628307,65.27999877929689,-0.08637423310008019
7429,2008-10-21,79.13999938964844,82.7699966430664,76.29000091552734,79.12000274658203,6716100.0,-0.027644674000159353,-1.2816885138665581,0.004183399199392202,37.78062116239587,27.378653399075617,-3.850124974295582,12.022955112665457,25.2218404049475,38.46732968130277,28.67899889795673,6.4799957275390625,-20.37864047566657,-8.064000701904291,-38.05189370804436,21.92389230423577,-23.057947204974326,6.9299458011657435,-20.660399322509768,80.65032880422626,50.80261254934388,14.993946503070031,10,-5.284999847412109,12.255001068115234,29.435001373291016,43.560001373291016,-0.80999755859375,1,-0.043593593313742796,-1.1920013427734375,81.38999938964844,-4.236016001336538,73.87999725341797,1.445352421105132,75.66000366210938,-0.043593593313742796
7430,2008-10-22,69.48999786376953,75.8499984741211,67.0,74.16999816894531,6446200.0,-0.12193583017819853,1.2014919070542474,-234.03929797787103,37.44955522034194,30.19239670686105,4.561384059277287,19.26624524571011,34.47506930069724,47.543852761448164,31.016713303756532,12.139999389648438,-20.731290007926603,-15.559002304077154,-44.02137554197979,12.903370933825485,-29.790188923028467,-1.3278156851258416,-10.038781933593754,29.21107319910041,-3.742213983182154,14.231186618951318,10,4.365001678466797,21.90500259399414,38.130001068115234,47.755001068115234,7.810005187988281,2,0.03885457850970009,-1.2816885138665581,79.13999938964844,-1.1920013427734375,81.38999938964844,-4.236016001336538,73.87999725341797,0.03885457850970009
7431,2008-10-23,73.33000183105469,74.4000015258789,67.5,71.0999984741211,7498400.0,0.05525980839448619,2.1578934504220606,-0.476496412717613,40.44993961656925,33.339102238233096,1.0741973803495597,12.823074813966912,30.062285264824297,43.2281504462447,33.40511403444996,6.900001525878906,-20.321910497527796,-9.648998260498047,-34.858360533377095,15.560364012381001,-22.25367939693757,2.955682875941477,-12.946034672363282,40.13952554541474,3.395058509255236,12.604681136439522,10,3.529998779296875,18.064998626708984,34.28999710083008,42.504993438720675,-3.8700027465820312,3,-0.16064369698413672,1.2014919070542474,69.48999786376953,-1.2816885138665581,79.13999938964844,-1.1920013427734375,81.38999938964844,-0.16064369698413672
7432,2008-10-24,69.69999694824219,71.87000274658203,64.5,64.55999755859375,6896200.0,-0.04950231545303496,-1.8022853396534568,2.3049289919977007,40.626398775405605,34.643753352597535,5.765087341599269,14.00668321602862,33.067776265581074,46.368654485208594,35.30445467659526,8.830001831054688,-19.663172713043437,-11.270003128051755,-33.70413313910575,11.16412688300224,-22.487068133578745,-0.05293812252476471,-8.420588610175784,28.461948022391255,-8.755597094954268,11.217065005526996,10,7.160003662109375,21.695003509521484,38.255001068115234,42.94000244140625,1.7900009155273438,4,-0.02338590135991503,2.1578934504220606,73.33000183105469,1.2014919070542474,69.48999786376953,-1.2816885138665581,79.13999938964844,-0.02338590135991503
7433,2008-10-27,64.36000061035156,70.44999694824219,63.70000076293945,68.90000152587889,6884700.0,-0.07661401107170773,-1.3037527243184972,-0.8832687654925683,41.09527289238869,36.01633387223685,9.487963863636992,17.52735150921255,37.83341466531256,51.09930112101394,36.152826779424885,6.749996185302734,-17.43017498797842,-14.884499359130857,-36.82491327700494,7.0559145587432255,-25.854706318067898,-3.9142924001938155,-2.220968740085162,3.460933350803197,-35.98420967372717,10.970206958937043,10,8.874998092651367,25.5,47.279998779296875,48.279998779296875,8.159996032714844,0,0.1340894526348082,-1.8022853396534568,69.69999694824219,2.1578934504220606,73.33000183105469,1.2014919070542474,69.48999786376953,0.1340894526348082
7434,2008-10-28,71.5,72.02999877929688,64.06999969482422,67.01000213623047,6270800.0,0.11093846056458934,1.868470504461481,-0.9889861141686598,45.297890256662505,38.565115696446014,1.162806286626207,8.227467057064302,30.237572521126438,43.4092352619698,36.97046907040803,7.959999084472656,-14.530713889591254,-6.105500030517575,-24.833683334319716,12.622683273284558,-15.469591682418638,3.258591621383488,-8.535729538821599,64.19753667839962,22.30078667382871,9.364091651901067,10,1.7349987030029297,16.80500030517578,40.13999938964844,41.13999938964844,-6.0,1,0.030349624740493963,-1.3037527243184972,64.36000061035156,-1.8022853396534568,69.69999694824219,2.1578934504220606,73.33000183105469,0.030349624740493963
7435,2008-10-29,74.80999755859375,78.87000274658203,72.0,72.87000274658203,8064100.0,0.04629367214816438,-2.7336968352527755,0.43207031960211584,51.675383465543305,40.75286026901865,-0.7299611883692165,3.0796160973240063,26.342830316120995,39.43365990653905,37.24363712020472,7.370002746582031,-13.591783027341876,-1.5285022735595675,-16.976156043167194,13.919151496048052,-9.25232915836338,6.195324611244246,-11.109996795654297,73.236620586035,24.964519120539492,7.7238268848038105,10,-1.5749988555908203,12.160003662109375,36.83000183105469,37.83000183105469,-12.199996948242188,2,0.04705259173018894,1.868470504461481,71.5,-1.3037527243184972,64.36000061035156,-1.8022853396534568,69.69999694824219,0.04705259173018894
7436,2008-10-30,78.94999694824219,79.91999816894531,72.86000061035156,77.70999908447266,6158400.0,0.05534018880839886,3.4402496107329736,0.6391758658796047,56.82813962346797,43.130590424341726,-4.865897981847212,-2.1396023830038757,21.514869457472955,34.72188231610701,36.87927964450502,7.05999755859375,-12.437042284152653,3.2269973754882812,-10.614849230649597,17.06884398162616,-3.693925927580665,10.147920678557227,-14.879997253417969,94.01972024764962,41.29158314904264,6.920923303068939,10,-5.714998245239258,7.875003814697266,32.69000244140625,33.595001220703125,-11.659996032714844,3,-0.02089922685577905,-2.7336968352527755,74.80999755859375,1.868470504461481,71.5,-1.3037527243184972,64.36000061035156,-0.02089922685577905
7437,2008-10-31,82.33000183105469,85.9800033569336,76.68000030517578,77.5199966430664,6013400.0,0.04281196977155499,-1.86594949550759,3.879043124611608,50.8257588832703,44.66988443289394,-7.734592497269915,-6.494465799192739,17.42686164379701,30.73924092563894,36.19512412493399,9.300003051757812,-8.960419956081665,7.014502334594724,-5.404893361218285,19.433898030407725,0.8048044866882265,13.224200182501221,-17.512002258300782,83.61758931364392,31.826767368600756,6.209697847906501,10,-7.489999771118164,2.9199981689453125,29.30999755859375,29.48999786376953,-14.139999389648438,4,-0.15632214818835943,3.4402496107329736,78.94999694824219,-2.7336968352527755,74.80999755859375,1.868470504461481,71.5,-0.15632214818835943
7438,2008-11-03,79.27999877929688,82.38999938964844,77.01000213623047,81.13999938964844,4833000.0,-0.03704607049586339,1.467888302879921,-0.38669409650459907,49.649826535324586,45.988685029886014,-5.604770262822868,-4.226653274297263,19.85809078535462,33.20378945510009,34.670649168247614,5.379997253417969,-7.129547684536249,4.323499298095697,-7.115918824398037,15.762917420589439,-1.3962097631511767,10.043208359342572,-13.192278979492187,69.4203402200998,18.97292306968197,5.71970906124687,11,-4.439996719360352,2.720001220703125,32.36000061035156,32.36000061035156,-5.1199951171875,0,-0.09825934706701356,-1.86594949550759,82.33000183105469,3.4402496107329736,78.94999694824219,-2.7336968352527755,74.80999755859375,-0.09825934706701356
7439,2008-11-04,83.19999694824219,84.5199966430664,80.83000183105469,82.31999969482422,5338900.0,0.049444982710683094,1.0965899608342924,-0.4731166476615503,62.925557076591296,48.81935190280261,-9.932837025557191,-8.329560342823015,15.317939532163109,28.698741324703064,33.41450654588127,5.239997863769531,-5.558532298991764,8.088497543334967,-3.7223407640293544,19.899335850699295,2.183078389652806,13.993916697017127,-15.91874013500977,80.11440814631408,25.10789901696257,5.905419153682163,11,-8.359994888305664,-1.4249954223632812,26.605003356933594,26.605003356933594,-10.259994506835938,1,-0.1283653929917773,1.467888302879921,79.27999877929688,-1.86594949550759,82.33000183105469,3.4402496107329736,78.94999694824219,-0.1283653929917773
7440,2008-11-05,80.41999816894531,84.18000030517578,78.55999755859375,80.33999633789062,5194400.0,-0.03341344809214697,-2.087914114801447,0.09091145539824697,53.85611895325526,50.30892738465661,-6.078600055864996,-5.851957113896816,17.331790334882413,30.88803142983889,31.76572631026157,5.620002746582031,-4.701402570153604,5.3099987030029325,-6.497992260694488,17.117989666700353,-0.5939967788457778,11.213994184851643,-12.016816563090828,57.621920548478926,2.5905266978443464,5.903995481848709,11,-5.579996109008789,0.16500091552734375,29.38500213623047,29.38500213623047,-8.879997253417969,2,-0.18552597001558702,1.0965899608342924,83.19999694824219,1.467888302879921,79.27999877929688,-1.86594949550759,82.33000183105469,-0.18552597001558702
7441,2008-11-06,74.94000244140625,80.29000091552734,74.0,78.87000274658203,4501000.0,-0.0681422015955131,-1.1652307397354533,-49.12387945832538,50.810153694617355,51.44045570901347,-0.38689481270900217,-0.13139569986270772,21.918451759622485,35.67814154800931,30.078101323665514,6.4199981689453125,-3.9235764648423412,-0.32699699401855753,-12.032739473783252,11.37874548574613,-6.179868233900905,5.52587424586379,-5.482211530487021,7.846428864831749,-47.252093609483374,5.852871239882345,11,-0.10000038146972656,3.359996795654297,34.86499786376953,34.86499786376953,-3.100006103515625,3,-0.1645316443737137,-2.087914114801447,80.41999816894531,1.0965899608342924,83.19999694824219,1.467888302879921,79.27999877929688,-0.1645316443737137
7442,2008-11-07,76.98999786376953,77.72000122070312,74.0,75.66999816894531,3301400.0,0.02735515553213541,1.6762537014827885,-0.33587775886067717,46.33088592973449,52.02219049094079,-1.4461318261409133,-1.4533541380132533,19.07336966647523,32.96872482009948,27.58598892732237,3.720001220703125,-2.2738750490741495,1.213498687744135,-9.807560859865532,12.234558235353802,-4.297031086060699,6.7240284615489685,-6.540874206089441,28.422041995043795,-24.055265488219508,5.510529773804837,11,-1.964996337890625,0.9350013732910156,29.8225040435791,30.590003967285156,-2.3899993896484375,4,-0.12599035221959498,-1.1652307397354533,74.94000244140625,-2.087914114801447,80.41999816894531,1.0965899608342924,83.19999694824219,-0.12599035221959498
7443,2008-11-10,78.55000305175781,81.48999786376953,77.52999877929688,80.06999969482422,4166200.0,0.020262439684030742,-1.2247153447045436,-1.151512874606248,49.50228083738746,52.48934499991022,-0.8734606953852762,-3.382912095909745,16.719367589303204,30.78712219495027,26.192283355663236,4.5,-1.0734414016665141,2.8980037689209013,-7.927217250732923,13.723224788574726,-2.514606740906004,8.310614278747806,-7.169026612122508,43.25099338084543,-5.428699538600441,5.412610509826912,11,0.4399986267089844,-4.320003509521484,27.20499610900879,28.749996185302734,-4.530006408691406,0,-0.13189051824129394,1.6762537014827885,76.98999786376953,-1.1652307397354533,74.94000244140625,-2.087914114801447,80.41999816894531,-0.13189051824129394
7444,2008-11-11,75.9800033569336,78.31999969482422,73.5199966430664,75.98999786376953,4356300.0,-0.03271800884757203,1.0556766311717252,0.006575347966410513,56.21767119138421,52.99404363611477,2.6807690639500947,-1.1772803827423814,18.708329193258947,32.72257243536646,25.84689502823926,5.030006408691406,0.3969467564172078,0.5210037231445312,-10.126002163261376,11.168009609550438,-4.802499220058422,5.844506666347485,-3.7230853022603867,23.076978130985065,-26.9060130017341,5.323502943202956,11,3.4399986267089844,-1.7500038146972656,23.337495803833008,25.54999542236328,-6.170005798339844,1,-0.023953666944108276,-1.2247153447045436,78.55000305175781,1.6762537014827885,76.98999786376953,-1.1652307397354533,74.94000244140625,-0.023953666944108276
7445,2008-11-12,70.6500015258789,74.4800033569336,70.19999694824219,74.0,4899500.0,-0.07015006048388517,-1.0141170472680534,335.18396946564883,47.50372551235122,51.957997623768456,8.223397117633553,4.822930269983544,23.34662664341006,37.26881899893942,24.886222326994815,5.780006408691406,2.1979126578632844,-5.077498245239255,-14.88111246675804,4.72611597627953,-9.979305355998648,-0.1756911344798624,15.330001831054688,3.985868389238297,-45.29072611889763,4.9018071107593935,11,7.439998626708984,3.204998016357422,28.59499740600586,30.87999725341797,3.9199981689453125,2,0.032413317283348064,1.0556766311717252,75.9800033569336,-1.2247153447045436,78.55000305175781,1.6762537014827885,76.98999786376953,0.032413317283348064
7446,2008-11-13,80.29000091552734,80.44999694824219,69.73000335693361,71.36000061035156,9396200.0,0.1364472637147407,1.3178383639265403,-2.6656729470656426,58.870836729536855,52.85189516224251,-1.3483239811510543,-4.693030456797814,13.030472510859482,27.003177274660516,23.594542264272196,10.71999359130858,3.396533481489797,4.331001281738281,-5.682322088025316,14.344324651501879,-0.6756604031435245,9.337662966620087,5.374402313232423,89.79593955129278,36.32138281397239,5.006661684881801,11,-3.1650009155273438,-6.435001373291016,15.787500381469727,18.860000610351562,-9.300003051757812,3,-0.1089799464469533,-1.0141170472680534,70.6500015258789,1.0556766311717252,75.9800033569336,-1.2247153447045436,78.55000305175781,-0.1089799464469533
7447,2008-11-14,76.04000091552734,81.38999938964844,75.79000091552734,78.0199966430664,4561400.0,-0.05293311684566304,-3.5161355819576814,-0.2217240380598271,59.96587082705633,53.99812230576827,2.1407293812105763,-0.2876597430056762,16.495858411843784,30.666405698542377,22.863857048727688,5.599998474121094,3.5671177947938872,-0.026998901367193184,-9.992387348962296,9.93838954622791,-5.009693125164745,4.955695322430358,8.987026318359383,53.656466888022955,-5.890654845716007,4.982694223797551,11,1.0849990844726562,-2.1850013732910156,17.5575008392334,22.255001068115234,-5.379997253417969,4,-0.055234146857816246,1.3178383639265403,80.29000091552734,-1.0141170472680534,70.6500015258789,1.0556766311717252,75.9800033569336,-0.055234146857816246
7448,2008-11-17,74.36000061035156,78.30000305175781,73.91000366210938,75.3499984741211,4572100.0,-0.022093638676334182,-3.6455222524977295,0.5,52.691005497930696,52.86094990813932,3.407800954038308,0.8839892678749095,17.409060891725105,31.716125604002997,22.18359912831111,4.3899993896484375,2.813689062597888,-1.355499267578125,-11.021784359556861,8.310785824400611,-6.1886418135675,3.47764327841125,10.055145668457044,39.708394757832,-18.455263258341816,4.833142545989368,11,2.595001220703125,2.344999313354492,12.225000381469727,17.03499984741211,-4.19000244140625,0,0.003227512934368182,-3.5161355819576814,76.04000091552734,1.3178383639265403,80.29000091552734,-1.0141170472680534,70.6500015258789,0.003227512934368182
7449,2008-11-18,75.69000244140625,77.0999984741211,72.30999755859375,75.38999938964844,4620700.0,0.017885984671032196,2.070518212762628,-0.3030340395033947,50.86005162218573,52.52805353802048,1.0062998563682441,-0.7565170150468532,15.609139688717889,29.714067041433395,21.620380522316623,4.790000915527344,2.4650298127325385,0.14700241088867472,-9.384158669246673,9.678163491024023,-4.618578129178999,4.912582950956349,8.13773812052736,51.11493235289686,-4.929682535856671,4.765580540067677,11,-0.0800018310546875,1.0149974822998047,10.299997329711914,15.704998016357422,-4.370002746582031,1,-0.02206375669802152,-3.6455222524977295,74.36000061035156,-3.5161355819576814,76.04000091552734,1.3178383639265403,80.29000091552734,-0.02206375669802152
7450,2008-11-19,72.19000244140625,77.2699966430664,71.44000244140625,75.8499984741211,6016300.0,-0.04624124570096888,-1.2596894124326699,-12.199862672295406,43.30958636664161,51.6946571682454,3.594058303773707,3.115885002218846,18.43379696971543,32.48449764287221,20.449721236214998,5.829994201660156,2.3356729059809,-3.487997817993161,-12.73027660010186,5.754280964115537,-8.109137209047518,1.1331415730611951,11.073828632327363,21.097769480971888,-28.898063414487087,4.621139391054352,11,3.4199981689453125,2.6499996185302734,12.65749740600586,19.204998016357422,0.7999954223632812,2,-0.03296862172493009,2.070518212762628,75.69000244140625,-3.6455222524977295,74.36000061035156,-3.5161355819576814,76.04000091552734,-0.03296862172493009
7451,2008-11-20,61.54999923706055,70.29000091552734,61.02000045776367,70.08000183105469,8162500.0,-0.14738887442179782,1.0715083055968637,2.3306043279142337,32.017997870292504,50.10433627275184,13.561032749208692,13.521356985488126,28.14322712312247,42.27615535796272,19.56929965067419,11.170001983642578,0.4190356653958247,-13.539000892639166,-24.711264946008626,-2.3667368392697057,-19.125132919323903,-7.952868865954429,21.172478728001067,2.60185963224219,-41.35893503732233,5.58613202668473,11,9.704999923706055,11.950002670288086,23.110000610351562,29.845001220703125,12.09000015258789,3,0.21153534718362854,-1.2596894124326699,72.19000244140625,2.070518212762628,75.69000244140625,-3.6455222524977295,74.36000061035156,0.21153534718362854
7452,2008-11-21,68.06999969482422,68.62000274658203,62.08000183105469,63.849998474121094,7612100.0,0.10593014684942248,1.4586435758291936,-0.4947244944186032,40.848980339205994,49.14285843962057,6.3057882070339275,7.24440436802989,20.640266104177712,35.05957856967591,18.451362559079005,7.070003509521484,-0.4410877685025838,-6.937500572204584,-18.29749238682561,4.4224912424164415,-12.617496479515097,-1.2575046648940713,13.350329619799524,40.798600571453925,0.05586023095457904,5.679995907310515,11,3.135000228881836,5.430002212524414,14.742500305175781,23.325000762939453,6.459999084472656,4,0.04289699106855349,1.0715083055968637,61.54999923706055,-1.2596894124326699,72.19000244140625,2.070518212762628,75.69000244140625,0.04289699106855349
7453,2008-11-24,72.98999786376953,74.8499984741211,68.56999969482422,70.08999633789061,6248500.0,0.07227851022481224,-1.1144795502506528,0.6872039542670393,41.79919752251192,47.54080580974587,0.5745862657155101,3.16643892540003,15.032115034009365,29.484340947542734,16.905336586569035,6.779998779296875,-0.5931165264914142,-2.449002265930176,-12.708395302380481,7.810390770520129,-7.5786987841553355,2.680694252294984,7.20631171944261,73.66153979058832,36.33347994916397,5.129696518225153,11,-1.7849979400634766,0.5100040435791016,9.822502136230469,18.40500259399414,6.2700042724609375,0,-0.031922102614784564,1.4586435758291936,68.06999969482422,1.0715083055968637,61.54999923706055,-1.2596894124326699,72.19000244140625,-0.031922102614784564
7454,2008-11-25,73.66999816894531,74.19000244140625,70.75,73.5199966430664,4570300.0,0.009316349158482673,4.7814677805061,0.051724636880473504,44.38902757376,47.19472826101351,-0.5224933451688258,2.8009511767163104,13.514216617961125,28.236138657112576,15.495168124441639,3.44000244140625,-0.5602238063059133,-1.8775018692016658,-12.00656523656663,8.251561498163298,-6.942033552884155,3.187029814480823,5.375732866739924,77.84615803555018,41.30533260194016,5.064531683682483,11,-2.464998245239258,-0.1699962615966797,8.955001831054688,17.72500228881836,9.3800048828125,1,-0.04750916366216751,-1.1144795502506528,72.98999786376953,1.4586435758291936,68.06999969482422,1.0715083055968637,61.54999923706055,-0.04750916366216751
7455,2008-11-26,78.33000183105469,78.54000091552734,72.18000030517578,73.16999816894531,5042000.0,0.06325510761412967,1.2795693632055478,34.399674482478005,52.856901103233675,46.52651319142427,-4.446075530536177,-1.6673049573785477,8.126046375336628,23.104307755199244,14.69966480731118,6.3600006103515625,-0.792737883878857,2.606501579284668,-7.5907016197532755,12.803704778322611,-2.4921000202343038,7.70510317880364,-17.310001373291016,98.80137511994414,56.208919439675654,5.098601599518971,11,-7.125001907348633,-4.829999923706055,4.2949981689453125,13.064998626708984,7.349998474121094,2,-0.0894931951023048,4.7814677805061,73.66999816894531,-1.1144795502506528,72.98999786376953,1.4586435758291936,68.06999969482422,-0.0894931951023048
7456,2008-11-28,77.30000305175781,78.0,74.06999969482422,77.0199966430664,2284100.0,-0.013149479831730648,3.678570942002988,0.05426476937362124,50.26582500415422,45.448730322212924,-4.341350366217441,-0.808721182778342,8.18780400268696,23.74606572613351,13.993150913064772,4.260002136230469,-1.3256940329586655,1.6590024948120146,-8.454646264165376,11.772651253789405,-3.3978218846766737,6.715826874300703,-15.929602584838868,92.4665982215074,46.09547588710123,5.056824379488692,11,-7.520002365112305,-3.8000011444091797,5.3249969482421875,14.09499740600586,6.409996032714844,4,-0.05575685663430607,1.2795693632055478,78.33000183105469,4.7814677805061,73.66999816894531,-1.1144795502506528,72.98999786376953,-0.05575685663430607
7457,2008-12-01,69.45999908447266,74.20999908447266,69.01000213623047,74.0,5161600.0,-0.10142307448598309,1.0967733500277643,-16.21391787689709,42.96330520572903,44.367874734190515,2.7570577847021553,6.3428592050707095,14.69188842943629,31.060957824084852,14.1800778044882,8.290000915527344,-1.0851210868339223,-5.537501335144043,-15.49571060047586,4.420707930187774,-10.516605967809951,-0.5583967024781344,-7.746206608581545,8.926773126168897,-36.27593346489863,4.97910463266591,12,0.32000160217285156,4.040002822875977,14.667501449584961,21.935001373291016,12.639999389648438,0,0.06017852519825606,3.678570942002988,77.30000305175781,1.2795693632055478,78.33000183105469,4.7814677805061,73.66999816894531,0.06017852519825606
7458,2008-12-02,71.48999786376953,72.56999969482422,68.62999725341797,71.83000183105469,5198700.0,0.02922543630943797,3.3296737385297064,0.07489072659045116,46.49492213552018,43.88286034678323,0.3097048602546977,3.8992461025586636,11.483849607467448,28.4778315020194,14.391505186093717,3.94000244140625,-2.3811649400552852,-3.118002510070795,-12.979856207745158,6.743851187603568,-8.04892935890797,1.8129243387663792,-9.439681219085692,28.85973313296236,-18.351004211489148,4.930926848837179,12,-1.7099971771240234,2.0100040435791016,12.637502670288086,19.90500259399414,9.1300048828125,1,0.042523443927363624,1.0967733500277643,69.45999908447266,3.678570942002988,77.30000305175781,1.2795693632055478,78.33000183105469,0.042523443927363624
7459,2008-12-03,72.5199966430664,72.94000244140625,68.51000213623047,69.76999664306639,4809900.0,0.014407592811229719,1.4679587716501965,-8.088140917760617,51.56484927063636,44.80011178056043,-1.3602973402995815,2.1377051536103693,9.35117776636369,26.88965021863561,14.85183468124149,4.430000305175781,-3.488414885354871,-1.5540037155151367,-10.57795997593486,7.4699525449045865,-6.065981845724991,2.957974414694718,-10.1398863129657,39.98000991897476,-12.173825555415505,4.511978130209861,12,-2.7399959564208984,0.9800052642822266,9.02750301361084,18.875003814697266,2.7000045776367188,2,0.09293995870321758,3.3296737385297064,71.48999786376953,1.0967733500277643,69.45999908447266,3.678570942002988,77.30000305175781,0.09293995870321758
7460,2008-12-04,65.5,71.81999969482422,63.95000076293945,69.80000305175781,5390000.0,-0.09680084070629347,-1.1270262997547253,-1.5636374733664693,37.05583786850253,45.359871780361544,5.152796494175604,8.414012243008202,15.190628974871714,33.416586976034026,15.287018883239032,8.569995880126953,-4.1572456341820185,-7.828000450134283,-17.10629955666974,1.4502986564011735,-12.467150003402011,-3.1888508968665548,-2.796691858190762,11.03202363863493,-34.85833073770904,4.639149553267729,12,4.810001373291016,8.000001907348633,15.269999504089355,25.895000457763672,10.919998168945312,3,0.26793897788943233,1.4679587716501965,72.5199966430664,3.3296737385297064,71.48999786376953,1.0967733500277643,69.45999908447266,0.26793897788943233
7461,2008-12-05,62.61000061035156,63.93999862670898,57.11000061035156,63.22999954223633,8389500.0,-0.04412212808623572,5.696086002846107,0.14418569578254467,37.95947706982024,45.038815861540904,9.173680020307884,10.891319786978272,16.773171217645654,35.84728136436253,15.540854436062087,8.389999389648438,-4.944013457352511,-10.101499748229983,-20.49975856869075,0.2967590722307776,-15.300629158460367,-4.902370337999599,15.930000305175781,32.16374556011584,-12.21779608249414,5.199129410230381,12,5.215000152587891,8.935001373291016,17.492499351501465,28.78499984741211,10.669998168945312,4,0.36847148171102173,-1.1270262997547253,65.5,1.4679587716501965,72.5199966430664,3.3296737385297064,71.48999786376953,0.36847148171102173
7462,2008-12-08,67.29000091552734,69.19999694824219,65.16000366210939,66.09999847412111,6189900.0,0.07474844688632731,-1.6319242525907853,-1.9193620830743823,43.98502707091247,45.28168581136319,4.885124332855369,5.741741989610489,10.96949295806094,30.78385729450187,15.52270798216301,6.589996337890625,-4.934631563942673,-4.93649959564209,-15.399171128602745,5.526171937318573,-10.167835362122418,0.2948361708382379,10.821399993896478,64.30826991570557,18.536872656534186,5.23133576648033,12,0.5349998474121094,4.255001068115234,12.739998817443848,24.104999542236328,6.94000244140625,0,0.24401839716956153,5.696086002846107,62.61000061035156,-1.1270262997547253,65.5,1.4679587716501965,72.5199966430664,0.24401839716956153
7463,2008-12-09,68.19000244140625,69.95999908447266,65.0,65.83000183105469,4886000.0,0.013374966765251184,-1.4676586134254426,1.9831897214956384,43.572163618461765,45.190923149663384,3.612536751701313,4.243359038123543,9.288043103118497,29.504646966760333,15.968873790873737,4.959999084472656,-3.1847619549736663,-3.5184980392456,-13.684600182985449,6.647604104494249,-8.601549111115531,1.5645530326243318,9.501370462036121,69.99368635143406,23.86969095792594,5.083051071869924,12,-0.3650016784667969,2.6249961853027344,11.854998588562012,23.204998016357422,6.299995422363281,1,0.20398878918749586,-1.6319242525907853,67.29000091552734,5.696086002846107,62.61000061035156,-1.1270262997547253,65.5,0.20398878918749586
7464,2008-12-10,74.16000366210938,75.16000366210938,69.69999694824219,69.83999633789061,5905800.0,0.08754950882767565,-1.3739128127218327,1.8305111046455302,51.61980024061259,45.05346749826104,-2.5486671520189645,-1.971039284097884,2.415446692164352,23.109340755429685,15.772225036516657,6.970001220703125,-2.2742501830921924,2.5425031661987276,-7.494368509018315,12.57937484141577,-2.475932671409794,7.560939003807249,3.1197417954711852,94.4598347317032,43.304256113798935,5.0184358376085205,12,-6.605003356933594,-3.3450050354003906,4.259997367858887,17.234996795654297,-4.060005187988267,2,0.08710893696696598,-1.4676586134254426,68.19000244140625,-1.6319242525907853,67.29000091552734,5.696086002846107,62.61000061035156,0.08710893696696598
7465,2008-12-11,72.94000244140625,77.29000091552734,72.01000213623047,75.31999969482422,5752600.0,-0.016450932584385236,-1.4905667167495884,-0.55092435609432,61.08192497970357,46.255256384433196,-2.429086627140393,-0.6015207458415261,2.8332091698783586,23.91402100029248,15.145242961466543,5.279998779296875,-1.7830834306666645,1.2080018997192354,-8.834644205732076,11.250648005170554,-3.8133211530064273,6.229324952444898,-15.830001831054688,78.44401185164797,20.273165369753727,5.021323052725658,12,-5.740001678466797,-2.295001983642578,5.367499351501465,18.454998016357422,1.8600006103515625,3,0.031258550904607274,-1.3739128127218327,74.16000366210938,-1.4676586134254426,68.19000244140625,-1.6319242525907853,67.29000091552734,0.031258550904607274
7466,2008-12-12,71.54000091552734,72.7699966430664,68.76000213623047,69.90000152587889,4515000.0,-0.01919387824264951,-1.0459165203716607,-0.6890761690137293,53.74973081942031,47.45374811928778,-2.159120332263498,0.11525072264149117,3.6847584865999323,24.976718187603154,15.409246291373188,4.180000305175781,-1.5867227207387913,0.2455003738403292,-8.95437819806591,9.445378945746569,-4.354438912112798,4.845439659793456,-14.026400299072264,53.21399860324358,-6.858782565414103,4.599939285953121,12,-4.340000152587891,-2.240001678466797,6.172499656677246,19.854999542236328,2.1800003051757812,4,0.06821354753937103,-1.4905667167495884,72.94000244140625,-1.3739128127218327,74.16000366210938,-1.4676586134254426,68.19000244140625,0.06821354753937103
7467,2008-12-15,71.83999633789062,75.13999938964844,70.05000305175781,74.23999786376953,5268200.0,0.004193394164440978,1.4238051382099643,-1.4634161091934113,48.61944599790187,47.68980632621907,-2.3311556516247407,-0.5433917693180774,2.8536344707446375,24.335982109047677,15.69177867650594,5.089996337890625,-2.4035952243242917,0.7554960250854492,-8.176117575786606,9.687109625957497,-3.710310775350578,5.221302825521477,-13.930867715454099,55.6549701249321,-2.587434682118932,4.465806800436025,12,-4.639995574951172,-2.539997100830078,4.73000431060791,19.555004119873047,4.1100006103515625,0,0.020044578435574723,-1.0459165203716607,71.54000091552734,-1.4905667167495884,72.94000244140625,-1.3739128127218327,74.16000366210938,0.020044578435574723
7468,2008-12-16,74.5999984741211,75.0,71.5199966430664,72.97000122070312,4347400.0,0.038418739934912294,1.864199934066969,-0.6791650904559514,51.06334350992946,47.6340834639183,-5.144623102846495,-3.4619900025166004,-0.28677893349222927,21.236173377614364,15.78745272230377,3.4800033569335938,-2.9577571180533937,3.5034982681274442,-5.447269089412956,12.454265625667837,-0.9718854106427557,7.978881946897644,-16.303252405822754,68.46421071084859,12.17686096328923,4.475383678770197,12,-7.399997711181641,-5.299999237060547,1.8750019073486328,16.795001983642578,3.7300033569335938,1,-0.004959720170984339,1.4238051382099643,71.83999633789062,-1.0459165203716607,71.54000091552734,-1.4905667167495884,72.94000244140625,-0.004959720170984339
7469,2008-12-17,74.0199966430664,76.38999938964844,72.51000213623047,73.58000183105469,4254000.0,-0.007774823631610306,-2.0077565685390266,0.2699359223391857,44.56493692039934,48.468427803017946,-4.838265444583385,-3.176369867652838,0.10326189919861406,21.43920854050849,15.645818531859785,3.8799972534179688,-2.3694784808792377,3.0069967269897404,-5.793233473759656,11.80722692773913,-1.3931183733849508,7.407111827364432,-15.343385477823489,61.66465720490428,10.310765897535653,4.400115100374696,12,-6.819995880126953,-4.769996643066406,2.5900039672851562,17.375003814697266,2.8000030517578125,2,0.006349652013219131,1.864199934066969,74.5999984741211,1.4238051382099643,71.83999633789062,-1.0459165203716607,71.54000091552734,0.006349652013219131
7470,2008-12-18,69.80999755859375,73.4000015258789,68.61000061035156,73.33000183105469,4970300.0,-0.05687651007029615,1.6174842200932202,-8.000104038424858,41.256122842687695,48.834721777781,0.0529713293262688,0.891911800075178,4.059179620648905,25.305725886867776,15.57803221594165,5.409996032714844,-2.3054742274976405,-1.0840021133422795,-9.881584360153994,7.713580133469442,-5.482793236748137,3.3147890100635777,-10.761118598345142,15.424127718830292,-29.459887694392492,4.398791123405861,12,1.3350028991699219,-0.55999755859375,7.015003204345703,21.585002899169922,8.810005187988281,3,0.004154145905591156,-2.0077565685390266,74.0199966430664,1.864199934066969,74.5999984741211,1.4238051382099643,71.83999633789062,0.004154145905591156
7471,2008-12-19,74.56999969482422,75.12000274658203,69.23000335693361,69.23000335693361,6652900.0,0.06818510675688327,-1.2059937936118843,-1.5170425728367836,56.42767372371266,50.21723807253658,-3.1649175215858065,-2.9962718513862683,-0.6259730244581903,20.083847455324502,14.40293300225618,5.889999389648423,-2.6119039507436383,3.0250000000000057,-4.725918655842179,10.775918655842183,-0.8504593279210866,6.900459327921098,-15.156298295470037,76.60668405672034,26.051776220764594,3.87545932792109,12,-3.424999237060547,-5.319999694824219,1.4025001525878906,16.825000762939453,2.75,4,0.0030843953047454686,1.6174842200932202,69.80999755859375,-2.0077565685390266,74.0199966430664,1.864199934066969,74.5999984741211,0.0030843953047454686
7472,2008-12-22,70.98999786376953,75.81999969482422,69.58999633789061,73.58000183105469,4367600.0,-0.048008607291212924,-1.311686546946187,-0.485019802149949,49.39467316821576,50.8641835780648,1.1120692379585932,0.8576790213005268,3.150011203519284,23.246562168838253,13.126996545329803,6.230003356933608,-1.4174416282916127,-0.7010017395019474,-8.284510129244893,6.882506650240998,-4.49275593437342,3.0907524553695254,-11.218770474091883,30.591229136838805,-21.76992947463291,3.7917541948714724,12,1.9600028991699219,-1.7399978637695312,4.500001907348633,20.40500259399414,4.010002136230469,0,0.03845616902500115,-1.2059937936118843,74.56999969482422,1.6174842200932202,69.80999755859375,-2.0077565685390266,74.0199966430664,0.03845616902500115
7473,2008-12-23,70.66000366210938,73.4000015258789,69.59999847412111,72.0,3579300.0,-0.004648460509794838,-1.1965292937311294,0.517372310937118,47.70936816396359,50.4296911251038,2.044254335648361,1.058432170708258,3.217126045538606,23.128045552917712,12.689440007268407,3.8000030517577983,-0.0010149946328539272,-0.9144962310790987,-8.485559010026321,6.656566547868124,-4.700027620552703,2.8710351583945055,-10.538400801914733,26.349657755898566,-26.438429328940355,3.7855313894736113,12,2.289997100830078,-2.835002899169922,4.829996109008789,20.734996795654297,2.92999267578125,1,0.07486545445750536,-1.311686546946187,70.98999786376953,-1.2059937936118843,74.56999969482422,1.6174842200932202,69.80999755859375,0.07486545445750536
7474,2008-12-24,70.16999816894531,70.38999938964844,68.63999938964844,69.05000305175781,1556000.0,-0.0069346938546341885,1.2435932548221762,-0.8358195358582523,56.8535326753887,49.959869757957705,2.133072312005467,1.341564778930021,3.4718239223841465,23.274226830489496,12.277623100791214,2.0200042724609375,0.7447409829813836,-1.229501724243164,-8.758305671789685,6.299302223303357,-4.993903698016425,2.5349002495300965,-9.70502734764402,21.63658469740082,-34.92833891916219,3.7644019737732624,12,2.3300018310546875,-2.3449974060058594,6.660002708435059,21.22500228881836,5.3600006103515625,2,0.11628906762207514,-1.1965292937311294,70.66000366210938,-1.311686546946187,70.98999786376953,-1.2059937936118843,74.56999969482422,0.11628906762207514
7475,2008-12-26,71.31999969482422,71.98999786376953,69.81999969482422,71.98999786376953,1784300.0,0.01638879230280299,5.47762417727573,-0.5982152588555858,63.47045551460168,51.03995027964453,0.8147911305571824,-0.38001951846422344,2.5644104175796656,21.781043039995907,12.349680646741115,2.1699981689453125,1.5345713461346264,0.2709999084472656,-6.515382413698632,7.057382230593163,-3.122191252625683,3.6641910695202142,-10.518528271638402,37.32590795635306,-21.40335304617996,3.3931911610729486,12,1.1800003051757812,-3.4949989318847656,4.83750057220459,20.075000762939453,4.709999084472656,4,0.07711721850160269,1.2435932548221762,70.16999816894531,-1.1965292937311294,70.66000366210938,-1.311686546946187,70.98999786376953,0.07711721850160269
7476,2008-12-29,72.98999786376953,74.04000091552734,71.05000305175781,73.66999816894531,2798100.0,0.023415566125787768,3.2112474009123,1.0149286023366508,59.720319789166474,52.27338070089615,-0.7016843684724847,-2.518598123942013,0.8267776554018269,19.711338610835966,12.322904068082515,2.9899978637695312,1.3510113040131841,2.156498336791998,-4.0423946600125475,8.355391333596543,-0.9429481616102748,5.255944835194271,-11.858755850736884,60.58493439039759,2.45557250821291,3.09944649840227,12,-0.48999786376953125,-5.164997100830078,2.2350034713745117,18.40500259399414,4.930000305175781,0,0.07713392310711509,5.47762417727573,71.31999969482422,1.2435932548221762,70.16999816894531,-1.1965292937311294,70.66000366210938,0.07713392310711509
7477,2008-12-30,73.63999938964844,73.7699966430664,71.11000061035156,72.7699966430664,2914200.0,0.008905350663142686,3.7079690232325757,-1.2794152296110133,59.3739173978496,53.19677779955394,-1.1951911853734032,-2.9928321297067555,0.17268383817268784,18.693765947422705,11.727380643422993,2.6599960327148438,0.6681930592727099,2.5974998474121094,-3.6876726992081927,8.882672394032411,-0.5450864258980488,5.7400861207222675,-12.185582198565896,92.59256642869556,34.4783276352006,3.142586273310154,12,-1.1399993896484375,-5.814998626708984,-1.2624988555908203,17.755001068115234,5.099998474121094,1,0.049972845405714006,3.2112474009123,72.98999786376953,5.47762417727573,71.31999969482422,1.2435932548221762,70.16999816894531,0.049972845405714006
7478,2008-12-31,74.52999877929688,75.98999786376953,72.12000274658203,72.12000274658203,2837400.0,0.012085814734180245,-2.2116194920271113,2.7701016372453586,50.77114429442904,53.886356396668354,-2.342503516601141,-3.8402989873370927,-0.9532572026638491,17.494641784553068,11.189756400755765,3.8699951171875,0.5909809035946267,3.3354991912841854,-3.139414945454419,9.81041332802279,0.09804212291487602,6.572956259653495,-12.75886991372544,80.13606275411857,25.519681690580313,3.2374570683693027,12,-2.229999542236328,-6.704998016357422,-2.1774978637695312,16.865001678466797,4.8600006103515625,2,0.006306201910655007,3.7079690232325757,73.63999938964844,3.2112474009123,72.98999786376953,5.47762417727573,71.31999969482422,0.006306201910655007
7479,2009-01-02,79.26000213623047,80.0,74.83999633789062,74.83999633789062,3692500.0,0.06346442284187326,-1.3348402230818226,1.8340303213531592,61.49090534809311,56.13466556393562,-6.985661699620138,-8.473930806693346,-5.796568441782981,12.503511409307947,10.8999391186694,5.470001220703125,0.9117265205611034,7.72850227355957,0.32771366222176823,15.129290884897372,4.028107967890676,11.428896579228464,-17.178495829659916,92.73086599620929,39.4295432417168,3.7003943056689006,1,-4.94000244140625,-10.705001831054688,-6.907501220703125,12.134998321533203,-4.0500030517578125,4,-0.07153678583801137,-2.2116194920271113,74.52999877929688,3.7079690232325757,73.63999938964844,3.2112474009123,72.98999786376953,-0.07153678583801137
7480,2009-01-05,83.05000305175781,85.31999969482422,78.62999725341797,78.9000015258789,7141200.0,0.04781732038075348,-1.8528733799771933,0.9389131406654826,69.25393013273204,57.55980516493778,-9.722484224840272,-11.469776928048304,-9.34707727300652,8.46586336577407,10.341095587429724,6.69000244140625,1.013341771956334,10.64100303649903,2.1673629549671887,19.11464311803087,6.404182995733109,14.87782307726495,-20.25175699745008,84.09252153419835,29.508656497526168,4.23682004076592,1,-6.070003509521484,-11.835002899169922,-10.697502136230469,8.34499740600586,-10.210006713867188,0,-0.09054791085045932,-1.3348402230818226,79.26000213623047,-2.2116194920271113,74.52999877929688,3.7079690232325757,73.63999938964844,-0.09054791085045932
7481,2009-01-06,85.68000030517578,88.06999969482422,84.06999969482422,84.9800033569336,8221100.0,0.03166763584317889,-2.174597792323389,0.16867390141355162,71.47734352227407,60.013435204277584,-11.8577661606259,-12.946588262337485,-11.82587758119891,5.495774554093742,9.202576601154208,5.019996643066406,1.5773541556629453,12.117500305175781,3.0036005429499824,21.23140006740158,7.560550424062882,16.67445018628868,-21.530449032437062,85.90802170598849,30.160078806313294,4.5569498811129,1,-7.325000762939453,-13.09000015258789,-13.327499389648438,5.715000152587891,-12.569999694824219,1,-0.11262840209509162,-1.8528733799771933,83.05000305175781,-1.3348402230818226,79.26000213623047,-2.2116194920271113,74.52999877929688,-0.11262840209509162
7482,2009-01-07,83.70999908447266,84.75,80.9000015258789,83.75,5669000.0,-0.022992544510811785,2.7745066140089083,-0.05714441416893733,64.49252037943546,61.87822989488557,-8.821341491165938,-10.206669858003522,-9.607429837093719,7.111893774408912,8.607322407458984,4.779998779296875,2.677515566803038,9.326499176025393,-0.34926248932087844,19.002260841371665,4.4886183433522575,14.16438000869853,-17.6468119379671,72.66456774568807,17.759892480304195,4.837880832673134,1,-5.354999542236328,-11.119998931884766,-12.069997787475586,7.685001373291016,-10.409996032714844,2,-0.06916737521027316,-2.174597792323389,85.68000030517578,-1.8528733799771933,83.05000305175781,-1.3348402230818226,79.26000213623047,-0.06916737521027316
7483,2009-01-08,82.0999984741211,85.0,80.36000061035156,83.26000213623047,5931800.0,-0.019233074040854947,1.0,28.99942780850658,62.44608773848904,62.49962490189672,-6.0546316327036465,-7.906506090718096,-7.590418241376369,8.417010244411415,8.057882902375574,4.6399993896484375,2.659760255651676,7.020998764038083,-2.779186710362211,16.821184238438377,2.120906026837943,11.921091501238223,-14.27626632375005,54.87528566971708,0.7915937311062748,4.9000927372001435,1,-3.154998779296875,-9.509998321533203,-10.459997177124023,9.295001983642578,-13.949996948242202,3,-0.04092570856028299,2.7745066140089083,83.70999908447266,-2.174597792323389,85.68000030517578,-1.8528733799771933,83.05000305175781,-0.04092570856028299
7484,2009-01-09,80.62000274658203,83.19000244140625,78.83999633789062,82.1500015258789,4497800.0,-0.018026744884844015,1.409975273157639,1.31896030096551,68.18029594246107,63.02294050499221,-3.2815005059539004,-6.237530365532365,-5.942396260279679,9.603892212749685,8.124836152983502,4.350006103515625,3.2640373281909376,5.218003082275388,-4.876068646749275,15.31207481130005,0.17096721776306367,10.265038946787712,-11.176569192654739,21.080561212944104,-36.3279722319196,5.047035864512329,1,-1.0600013732910156,-8.03000259399414,-8.980001449584961,10.77499771118164,-13.53000640869142,4,-0.015256801228349492,1.0,82.0999984741211,2.7745066140089083,83.70999908447266,-2.174597792323389,85.68000030517578,-0.015256801228349492
7485,2009-01-12,75.22000122070312,79.4800033569336,74.26000213623047,79.22000122070312,5465900.0,-0.06698091468506984,1.309732870168758,2.6143811708387354,51.07013741701432,62.06180913030864,3.0507088116295193,-0.6935159181192745,-0.5403600731412155,14.598164432110266,8.198520114778802,6.3600006103515625,3.9115112985383007,-0.29599838256835653,-10.324280732445004,9.732283967308291,-5.310139557506673,4.71814279236996,-4.28644237550408,6.951479031039101,-46.044604831254034,5.014141174938323,1,4.369998931884766,-2.6300010681152344,-3.5799999237060547,14.639999389648438,-8.550003051757812,0,-0.00013297176373505692,1.409975273157639,80.62000274658203,1.0,82.0999984741211,2.7745066140089083,83.70999908447266,-0.00013297176373505692
7486,2009-01-13,76.41999816894531,76.80999755859375,74.16000366210938,75.0,6794700.0,0.01595316310513306,1.40908870223819,-0.3549995422363281,59.69989410432292,62.098028764361224,2.669109536895661,-1.5907278493235424,-1.857801314108599,12.926318979401032,7.8885628226090905,2.649993896484375,4.282006348405659,0.6599987030029268,-9.19696305697751,10.516960462983363,-4.268482176987291,5.588479582993145,-4.115524055776248,20.848664855505973,-33.53643349217026,4.928480879990218,1,3.6750030517578125,-3.829998016357422,-4.514996528625488,11.885002136230469,-12.579998016357422,1,-0.04684640037729659,1.309732870168758,75.22000122070312,1.409975273157639,80.62000274658203,1.0,82.0999984741211,-0.04684640037729659
7487,2009-01-14,73.27999877929688,75.29000091552734,71.25,75.0,6268900.0,-0.04108871322800467,2.513039613090697,-1.2112700271864691,54.25323840517927,62.48492811000014,6.428721282508874,1.7525378529318232,1.0168809379414085,15.549066589527982,7.885886514220464,5.1699981689453125,4.2884088213302505,-2.5520008087158175,-12.308929255877615,7.20492763844598,-7.430465032296723,2.3264634148650885,14.790000915527344,14.763627485795455,-41.38454968090812,4.878464223580902,1,6.380001068115234,3.2550010681152344,-3.5949974060058594,13.245002746582031,-13.779998779296875,2,-0.002319844047177333,1.40908870223819,76.41999816894531,1.309732870168758,75.22000122070312,1.409975273157639,80.62000274658203,-0.002319844047177333
7488,2009-01-15,74.2300033569336,74.68000030517578,69.83000183105469,72.91000366210938,6586800.0,0.012964036482832508,3.3693806082225866,-0.7674411383758273,56.493929799324484,61.92970860458141,6.07001401824229,0.815188038706026,-0.09454614799476246,14.151061298025226,7.963947904361043,4.849998474121094,4.412304893566571,-1.5834964752197322,-11.351657114388104,8.18466416394864,-6.467576794803918,3.3005838443644535,13.503596343994147,32.93414165318008,-26.44023834021354,4.8840803195841875,1,4.719997406005859,2.3049964904785156,-4.545001983642578,12.14999771118164,-13.710002899169922,3,-0.012528630784292116,2.513039613090697,73.27999877929688,1.40908870223819,76.41999816894531,1.309732870168758,75.22000122070312,-0.012528630784292116
7489,2009-01-16,74.48999786376953,77.1500015258789,72.41000366210938,75.62000274658203,6316300.0,0.0035025528098895364,1.262527494938018,-0.8560645030777678,55.21896390946618,60.370267913107426,5.657147784296754,0.6242140154838296,-0.6426427783604822,13.423104602303226,8.094721950976707,4.739997863769531,4.5412042595762045,-1.3470020294189453,-11.099243655764951,8.40523959692706,-6.223122842591948,3.5291187837540576,12.527457922363283,48.29010669291494,-13.300166803482306,4.876120813173001,1,4.460002899169922,3.8500022888183594,-5.1699981689453125,10.31500244140625,-14.789997100830078,4,-0.08511204886172097,3.3693806082225866,74.2300033569336,2.513039613090697,73.27999877929688,1.40908870223819,76.41999816894531,-0.08511204886172097
7490,2009-01-20,70.09999847412111,75.33999633789062,69.76000213623047,73.1500015258789,5055200.0,-0.05893407860847355,-1.9919574226116694,2.699106081883967,45.633122228032484,57.498687769302805,8.959159755673113,5.309262144256678,3.4919236509222173,17.264886072744247,7.88125105219317,5.579994201660156,4.839272162619949,-5.7515014648437415,-15.46680412690209,3.9638011972146074,-10.609152795872916,-0.893850133814567,16.22995915380858,4.600762733037435,-54.75724829006828,4.857651331029171,1,7.280002593994126,8.240001678466783,-0.9149990081787251,11.455001831054673,-10.26999664306642,1,-0.042938690467186014,1.262527494938018,74.48999786376953,3.3693806082225866,74.2300033569336,2.513039613090697,73.27999877929688,-0.042938690467186014
7491,2009-01-21,74.80000305175781,74.9800033569336,70.66999816894531,71.97000122070312,5828800.0,0.06704714236722564,1.7021955419496795,-0.9278685244015352,51.56166354492817,56.061925898801995,2.8536141118094918,0.6612763233931531,-1.2375022276711576,12.014796944750884,7.916412588822083,4.880004882812486,4.528289808816737,-1.0629970550537138,-10.77245538862563,8.646461278518203,-5.917726221839672,3.7917321117322444,10.535757246669917,68.20028865749488,12.507299264632067,4.854729166785959,1,2.579998016357422,3.539997100830078,-5.87750244140625,6.529998779296875,-15.710002899169922,2,-0.10868990041600601,-1.9919574226116694,70.09999847412111,1.262527494938018,74.48999786376953,3.3693806082225866,74.2300033569336,-0.10868990041600601
7492,2009-01-22,73.72000122070312,75.93000030517578,72.19999694824219,73.01000213623047,6655000.0,-0.014438526564061527,-2.201706619864505,0.25088290639305105,48.91508502697164,54.558481153077835,2.6457373171021032,2.062010124979537,-0.26616560737960526,12.578834844953207,7.996770342336229,3.7300033569335938,3.5340794582186845,-2.279499053955078,-11.774906895008726,7.21590878709857,-7.027202974481895,2.468204866571739,10.681213587992772,53.58591896529297,0.9441323142202833,4.747703920526823,1,2.7550010681152344,4.619998931884766,-5.470001220703125,6.4199981689453125,-21.37000274658203,3,-0.13402063082631355,1.7021955419496795,74.80000305175781,-1.9919574226116694,70.09999847412111,1.262527494938018,74.48999786376953,-0.13402063082631355
7493,2009-01-23,75.94999694824219,77.2699966430664,71.5,71.8499984741211,5501900.0,0.030249534598661976,-1.4041675607371908,5.774653184470401,45.248340885697715,52.0104861467708,-0.6128231730515097,0.2620848585829094,-2.631445565907214,9.840285045822924,7.991671264094251,5.769996643066406,2.1543837978268385,-0.31400299072265625,-9.47187200138653,8.843866019941217,-4.892937496054586,4.264931514609273,7.572745100105777,82.42342662670798,33.4129123360792,4.578934505331934,1,-1.3299942016601562,2.390003204345703,-7.6999969482421875,1.9050025939941406,-23.06999588012696,4,-0.21658983027283596,-2.201706619864505,73.72000122070312,1.7021955419496795,74.80000305175781,-1.9919574226116694,70.09999847412111,-0.21658983027283596
7494,2009-01-26,78.33000183105469,80.4800033569336,76.06999969482422,76.22000122070312,5385600.0,0.031336471078917905,-2.65974851527776,0.514634486736944,42.938358050107446,51.10695510600337,-3.74572900778125,-1.5549726289388133,-5.039016635425469,7.088778652675188,8.025072065029374,4.530006408691406,1.1729502959417317,1.6580017089843722,-7.073892715421437,10.389896133390181,-2.7079455032185393,6.023948921187284,4.366975822566232,79.94401790060722,33.90999621293996,4.365947212202905,1,-3.2099990844726562,0.009998321533203125,-10.080001831054688,-0.8500022888183594,-21.95000076293946,0,-0.22737138972247628,-1.4041675607371908,75.94999694824219,-2.201706619864505,73.72000122070312,1.7021955419496795,74.80000305175781,-0.22737138972247628
7495,2009-01-27,76.81999969482422,77.98999786376953,75.44999694824219,77.86000061035156,4396300.0,-0.0192774428818131,2.90770747624609,-0.492891286583117,36.28483007237765,48.50528132467611,-2.2181627526655774,0.40918155800187606,-3.4028672192181233,8.196524471487876,8.289307897070056,2.8800048828125,0.2586808579303863,-0.12700042724608807,-8.487734485114402,8.233733630622226,-4.307367456180245,4.053366601688069,5.100759427753275,62.69111389878964,20.804443868564505,4.18036702893416,1,-1.6999969482421875,1.5200004577636719,-8.594999313354492,-3.0349998474121094,-22.520000457763672,1,-0.22285861754615754,-2.65974851527776,78.33000183105469,-1.4041675607371908,75.94999694824219,-2.201706619864505,73.72000122070312,-0.22285861754615754
7496,2009-01-28,78.62000274658203,79.0,75.94000244140625,78.19999694824219,5980400.0,0.023431437892586837,4.186435198655158,-0.4038513736566042,42.079060746403044,47.15259491814542,-4.104956832448735,-0.9986085525824677,-5.363979454347174,5.959932090513632,8.926919107641904,3.05999755859375,-0.7439203297031156,1.3915023803710938,-6.785360029029789,9.568364789771977,-2.6969288243293477,5.479933585071535,2.5711109568146355,79.28730606859486,39.588027455578384,4.088431204700438,1,-3.5,-0.2650032043457031,-8.422502517700195,-4.835002899169922,-25.160003662109375,2,-0.2389977138018382,2.90770747624609,76.81999969482422,-2.65974851527776,78.33000183105469,-1.4041675607371908,75.94999694824219,-0.2389977138018382
7497,2009-01-29,77.31999969482422,78.33999633789062,76.01000213623047,76.80000305175781,5268100.0,-0.016535271004099905,-1.2190437091963335,1.2380701531307334,42.48900427552897,45.59649208216814,-2.4268192380406504,0.62317733197699,-4.106502292686358,6.788999985053849,9.598987620323523,2.6100006103515625,-0.7784940717176738,-0.09250068664550781,-8.093080104502675,7.90807873121166,-4.092790395574099,3.907789022283083,3.1852473145424796,64.81066279703015,25.914422343007573,4.000289708928585,1,-2.1999969482421875,1.0349998474121094,-7.122499465942383,-3.9099998474121094,-25.93999862670899,3,-0.2357734042186842,4.186435198655158,78.62000274658203,2.90770747624609,76.81999969482422,-2.65974851527776,78.33000183105469,-0.2357734042186842
7498,2009-01-30,75.0,79.37000274658203,74.4000015258789,79.0,5670800.0,-0.030005169477251292,1.0970444983115557,-7.692357351409246,41.39620207656816,44.06062965629058,0.015523281128935196,3.141247105769736,-1.8027041615559796,8.646298336238033,9.80678053610505,4.970001220703125,-1.2685073098293742,-2.436000442504877,-10.40362354311489,5.531622658105135,-6.419811992809883,1.547811107800129,4.860532316978521,9.868392983970747,-29.98920825235479,3.9838115503050076,1,0.12000274658203125,3.354999542236328,-3.8999996185302734,-1.5900001525878906,-20.439998626708977,4,-0.30200002034505213,-1.2190437091963335,77.31999969482422,4.186435198655158,78.62000274658203,2.90770747624609,76.81999969482422,-0.30200002034505213
7499,2009-02-02,73.58999633789062,74.73999786376953,72.5,72.58999633789062,5065400.0,-0.018800048828125027,-2.7966301143123156,-0.25,47.15730010569913,44.2299827538091,1.435381753817282,4.326510677167462,-0.46849696412249386,9.727921125662817,9.359892233432534,2.5,-1.3969950046773505,-3.5625038146972656,-11.659308278641035,4.534300649246504,-7.610906046669157,0.4858984172746261,5.780006408691406,15.866024776087912,-26.990967756017042,4.048402231971886,2,1.9850044250488281,4.765003204345703,-3.202495574951172,-0.17999649047851562,-16.949996948242188,0,-0.2814240562628221,1.0970444983115557,75.0,-1.2190437091963335,77.31999969482422,4.186435198655158,78.62000274658203,-0.2814240562628221
7500,2009-02-03,75.52999877929688,75.94999694824219,73.30000305175781,74.29000091552734,5239400.0,0.026362311971027674,1.5480781574960845,1.2399978637695312,48.48691122565715,43.888343607223426,0.3873616555895012,1.8912052086243136,-2.3504829073984865,7.3906830972780995,8.14828493976937,2.649993896484375,-1.6392059125304428,-1.2465011596679716,-8.875063817311755,6.382061497975812,-5.060782488489863,2.56778016915392,3.8400039672851562,44.10476809204133,-1.4726739357047833,3.814281328821893,2,0.4600028991699219,3.3850021362304688,-5.367498397827148,-2.1199989318847656,-15.779998779296875,1,-0.25354161287807075,-2.7966301143123156,73.58999633789062,1.0970444983115557,75.0,-1.2190437091963335,77.31999969482422,-0.25354161287807075
7501,2009-02-04,76.02999877929688,78.0199966430664,75.0999984741211,75.94000244140625,6189100.0,0.0066198862449478035,-2.2994249950430605,0.07257781688191031,55.13634290925673,44.579594483032885,0.08960816570238705,0.6652931199539864,-2.442448607276333,6.434042054571279,6.683311174746591,2.9199981689453125,-1.8360868577284464,-0.2640010833740263,-6.639198381297348,6.111196214549295,-3.45159973233568,2.9235975655876274,2.7634039306640688,51.382785560793586,1.8288021070751554,3.18759864896166,2,-0.039997100830078125,2.8850021362304688,-5.867498397827148,-2.6199989318847656,-15.090000152587898,2,-0.28580823215998064,1.5480781574960845,75.52999877929688,-2.7966301143123156,73.58999633789062,1.0970444983115557,75.0,-0.28580823215998064
7502,2009-02-05,77.91999816894531,78.22000122070312,73.94999694824219,75.3499984741211,5878700.0,0.024858600815380827,1.694004077025456,28.55671414038657,56.658233312876334,45.84736030827495,-1.2761716275541062,-1.7715476464254607,-4.10423021573439,4.039787047583047,5.659918707171366,4.2700042724609375,-1.250734804116675,1.9154983520507756,-3.494541793622531,7.325538497724082,-0.7895217207858707,4.620518424887422,0.3314005065918053,78.89368270837845,26.112252100895034,2.705020072836652,2,-1.4299964904785156,0.9950027465820312,-7.757497787475586,-6.374996185302734,-15.689998626708984,3,-0.3139116999391959,-2.2994249950430605,76.02999877929688,1.5480781574960845,75.52999877929688,-2.7966301143123156,73.58999633789062,-0.3139116999391959
7503,2009-02-06,78.73999786376953,79.37000274658203,76.0,76.69999694824219,4105500.0,0.010523610293807995,1.0424192962946695,0.7937747695596028,57.516797070659976,47.467186866114126,-1.8537295488104775,-3.0105281156335764,-4.840388817782809,2.8429178807996323,4.768537428937996,3.3700027465820312,-1.2061163813060034,2.903498077392584,-1.8822021963651565,7.689198351150324,0.5106479405137208,5.296348214271447,-8.979995727539062,90.82962691498282,35.931810841235304,2.3928501368788684,2,-2.8049964904785156,0.1750030517578125,-8.577497482299805,-7.194995880126953,-14.1199951171875,4,-0.3474726636771145,1.694004077025456,77.91999816894531,-2.2994249950430605,76.02999877929688,1.5480781574960845,75.52999877929688,-0.3474726636771145
7504,2009-02-09,79.38999938964844,80.29000091552734,77.02999877929688,77.38999938964844,4534000.0,0.008255036112694514,-1.397059318515859,0.980391716874792,68.93598187857111,51.09509262235784,-2.6122656331300504,-3.9604578985196497,-5.419189350840128,1.7449467937244378,4.187570710890418,3.2600021362304688,-0.9152397744263538,3.614999771118164,-0.9378181468177047,8.167817689054033,1.3385908121502297,5.8914087300860984,-9.437797241210944,87.12443775492719,24.795951731654547,2.2764089589679313,2,-2.9949989318847656,-0.47499847412109375,-9.327499389648438,-7.844997406005859,-14.479995727539048,0,-0.31275977084331563,1.0424192962946695,78.73999786376953,1.694004077025456,77.91999816894531,-2.2994249950430605,76.02999877929688,-0.31275977084331563
7505,2009-02-10,75.20999908447266,80.69999694824219,74.29000091552734,80.01000213623047,6675500.0,-0.052651471688017204,1.0744348315605463,-2.4000015258789062,50.85380203181337,52.07006387629232,1.4699164519122263,0.23057642411612278,-1.3653208417408962,5.484208832787303,4.16411163570175,6.409996032714844,-0.7130664434318561,-0.5645004272460881,-5.117577226179407,3.9885763716872304,-2.8410388267127473,1.7120379722205712,-4.844284985351564,18.666698314525462,-41.146102723166365,2.276538399466657,2,1.3899993896484375,3.7050018310546875,-3.7724990844726562,-3.664997100830078,-7.970001220703125,1,-0.2469086547118181,-1.397059318515859,79.38999938964844,1.0424192962946695,78.73999786376953,1.694004077025456,77.91999816894531,-0.2469086547118181
7506,2009-02-11,72.83999633789062,76.7699966430664,71.23999786376953,75.63999938964844,6056500.0,-0.031511803954686224,1.1857713231125533,0.5833335982426973,48.26086117406948,52.71138130946349,3.2785802584283914,2.443923970896492,0.8816149247637384,7.289674538176698,4.342321915799677,5.529998779296875,-0.6629059153116117,-2.7555030822753963,-7.479991008988762,1.9689848444379692,-5.117747045632072,-0.3932591189187207,-1.8542252678222724,16.91330474595162,-41.88248368699264,2.362243963356682,2,3.1300010681152344,6.075004577636719,1.2575035095214844,-1.2949943542480469,-7.9799957275390625,2,-0.17970890988473787,1.0744348315605463,75.20999908447266,-1.397059318515859,79.38999938964844,1.0424192962946695,78.73999786376953,-0.17970890988473787
7507,2009-02-12,73.11000061035156,73.5999984741211,70.5999984741211,71.55000305175781,4700900.0,0.003706813372263751,1.3622109683349253,-0.5571413779761418,43.916038838607435,52.99136317191231,2.624588857640731,2.2772886280491633,0.7418892002420989,6.323873505441682,4.5909568862085415,3.0,-0.24300201900229013,-2.476998901367182,-7.219604235829578,2.265606433095215,-4.848301568598373,-0.10569623413599061,7.589996337890625,24.851510053806123,-29.676799583352143,2.3713026672311974,2,2.539997100830078,4.270000457763672,2.362499237060547,-0.5200004577636719,-2.4599990844726562,3,-0.1664615221179392,1.1857713231125533,72.83999633789062,1.0744348315605463,75.20999908447266,-1.397059318515859,79.38999938964844,-0.1664615221179392
7508,2009-02-13,73.30000305175781,74.94000244140625,72.62999725341797,72.62999725341797,3644600.0,0.0025988570622355045,-5.895478199478473,0.4294915685277202,38.10876365714153,51.98597023318368,2.422873295288639,2.122881782266006,0.6216162727064898,5.512270447359782,4.507525524886851,2.3100051879882812,-0.1946344105240172,-2.2404964447021456,-7.056787213773063,2.575794324368772,-4.648641829237604,0.1676489398333132,7.19799392700196,26.73272262916529,-23.5652686864165,2.4081453845354557,2,2.349994659423828,4.079998016357422,2.172496795654297,-0.7100028991699219,-5.0500030517578125,4,-0.1510232339513663,1.3622109683349253,73.11000061035156,1.1857713231125533,72.83999633789062,1.0744348315605463,75.20999908447266,-0.1510232339513663
7509,2009-02-17,68.15000152587889,71.47000122070312,68.0,71.47000122070312,6298200.0,-0.07025922662298467,1.0903623732934398,-4.955180541796215,32.51313060932303,50.21110572025767,7.509796177960496,7.1396043800462365,5.749736496918089,10.04784427889416,5.178375060712042,5.3000030517578125,-0.2185068805350454,-7.073498153686543,-12.907883496548905,-1.2391128108241816,-9.990690825117724,-4.1563054822553624,12.150035482788113,1.1811146608161496,-45.58502035358255,2.9171926714311796,2,6.199996948242202,7.444999694824233,7.617498397827163,4.439998626708999,-0.5500030517577841,1,-0.05179748643081683,-5.895478199478473,73.30000305175781,1.3622109683349253,73.11000061035156,1.1857713231125533,72.83999633789062,-0.05179748643081683
7510,2009-02-18,67.08999633789061,69.26999664306639,66.0,68.80999755859375,5763700.0,-0.015554000942843094,1.4772707568708074,0.5180727044597513,26.029118560028664,46.976969681454555,8.098307528832976,8.392851433398079,7.0014019831980505,10.494113281673975,5.565756096706992,3.269996643066392,-0.06336158938546532,-7.98300323486329,-14.490340873440786,-1.4756655962857934,-11.236672054152038,-4.729334415574542,12.718039190429707,10.120674815551938,-31.187897710918833,3.253668819288746,2,6.260002136230483,6.260002136230483,8.985004425048842,5.50000381469728,1.2200012207031392,2,-0.03249355782942587,1.0903623732934398,68.15000152587889,-5.895478199478473,73.30000305175781,1.3622109683349253,73.11000061035156,-0.03249355782942587
7511,2009-02-19,66.66999816894531,67.87999725341797,65.76999664306639,65.80000305175781,6477700.0,-0.006260220478028211,-3.5375970073338925,-0.5058107556643737,27.017712889384413,43.68357852328878,7.879585125964795,8.614194868156474,7.705299227479571,10.257532415238458,5.988043003542279,2.1100006103515767,-0.07092454572465101,-7.996501159667972,-15.513106096652564,-0.4798962226833794,-11.754803628160275,-4.238198691175668,12.309555227675787,9.814623302003334,-27.342915940015786,3.7583024684922988,2,6.564998626708984,6.564998626708984,9.420001983642578,5.920001983642578,-0.6999969482422017,3,0.00854956817877528,1.4772707568708074,67.08999633789061,1.0903623732934398,68.15000152587889,-5.895478199478473,73.30000305175781,0.00854956817877528
7512,2009-02-20,63.84000015258789,65.91000366210939,61.70000076293945,65.33999633789061,6858800.0,-0.04244784901877541,2.1893830474970972,-1.7241432229549436,26.43583041686972,40.23013778397875,9.501480377563638,11.242463337471094,10.641291398318259,12.485270144522502,6.848117570706644,4.969997406005859,-0.3655268554716571,-10.332499122619623,-19.27451604020989,-1.3904822050293575,-14.803507581414749,-5.8614906638244975,14.082788703748832,16.163135335011916,-23.436446050410133,4.471008458795132,2,7.35999870300293,7.35999870300293,12.502500534057617,8.75,-0.3800010681152344,4,0.01597745074131751,-3.5375970073338925,66.66999816894531,1.4772707568708074,67.08999633789061,1.0903623732934398,68.15000152587889,0.01597745074131751
7513,2009-02-23,59.5,65.23000335693361,59.41999816894531,65.15000152587889,5202600.0,-0.06798245836802308,-1.0000000000000098,3.7666772630749343,23.525013274737162,35.18447460577497,12.097452069830993,15.05896324528733,15.01002571610536,16.367457075211604,8.12830342220636,5.8100051879882955,-1.0890651433978178,-13.84999942779541,-24.88488223457729,-2.81511662101353,-19.367440831186343,-8.332558024404477,16.80051004699699,0.6639154422705073,-40.20539392722754,5.517441403390939,2,10.55999755859375,10.55999755859375,18.59749984741211,13.09000015258789,4.589996337890611,0,0.18739498362821694,2.1893830474970972,63.84000015258789,-3.5375970073338925,66.66999816894531,1.4772707568708074,67.08999633789061,0.18739498362821694
7514,2009-02-24,60.52000045776367,61.209999084472656,58.84000015258789,59.68999862670898,8044200.0,0.01714286483636429,1.1447963019860599,-0.14690293927408857,20.786317227320936,31.843642960831374,9.073417374357277,13.319149125983685,13.838743925902918,14.804544626959427,8.990118215900852,2.3699989318847656,-2.080216173278558,-11.939498901367188,-24.099395675045358,0.22039787231098273,-18.01944728820628,-5.859550514528095,13.754848163867123,16.107390896146956,-23.34667165913721,6.079948386839086,2,7.284997940063477,9.249998092651367,17.22249984741211,12.069999694824219,5.549999237060547,1,0.12772636291751227,-1.0000000000000098,59.5,2.1893830474970972,63.84000015258789,-3.5375970073338925,66.66999816894531,0.12772636291751227
7515,2009-02-25,59.70000076293945,61.83000183105469,58.29999923706055,60.18999862670898,6507700.0,-0.013549234775642294,-1.145897636279732,-0.5903575696295479,18.60824780823684,28.54890814240552,8.338876646393459,13.482029866086776,14.534145029926918,15.13729660368503,9.959536456761798,3.5300025939941406,-3.304789730964771,-11.903498649597168,-25.134131354547335,1.3271340553529996,-18.518815002072245,-5.288182297122091,12.413969073025342,14.613797659336313,-22.367567177760748,6.615316352475084,2,6.920000076293945,9.799997329711914,18.94499969482422,12.889999389648438,8.21999740600586,2,0.13232826817794296,1.1447963019860599,60.52000045776367,-1.0000000000000098,59.5,2.1893830474970972,63.84000015258789,0.13232826817794296
7516,2009-02-26,59.83000183105469,62.54999923706055,59.81000137329102,60.59000015258789,4968600.0,0.0021775723024100024,-5.850001192094136,1.5510237446477453,12.701061948127688,25.08057737679666,6.894346523569013,12.513737741554166,14.323620180482806,14.657805074668062,10.720899045671391,2.8499984741210938,-5.0321878447020225,-10.833997535705564,-24.623516957638614,2.955521886227494,-17.72875724667209,-3.9392378247390383,10.073732709085434,20.1051472316893,-11.096456845795569,6.894759710966528,2,6.789999008178711,9.66999626159668,18.029998779296875,12.759998321533203,8.169998168945312,3,0.1417348398464786,-1.145897636279732,59.70000076293945,1.1447963019860599,60.52000045776367,-1.0000000000000098,59.5,0.1417348398464786
7517,2009-02-27,59.09000015258789,61.11000061035156,57.47999954223633,58.13000106811523,6089600.0,-0.012368404743766881,-2.212387289305692,-1.2631594797946175,9.350468156296728,21.88521121003613,6.0753576979501105,12.456625178349086,14.963167738772626,15.05291947889981,11.652926634080238,3.6300010681152344,-6.052353453495726,-10.662499237060544,-24.9987249111269,3.6737264370058185,-17.83061207409372,-3.4943864000273663,8.957136739059493,20.774191198439432,-2.76569804931016,7.16811283703318,2,5.385000228881836,9.999998092651367,18.770000457763672,13.5,6.810001373291001,4,0.11643257827634157,-5.850001192094136,59.83000183105469,-1.145897636279732,59.70000076293945,1.1447963019860599,60.52000045776367,0.11643257827634157
7518,2009-03-02,52.349998474121094,58.58000183105469,52.09000015258789,57.97999954223633,7944400.0,-0.11406332139214947,-1.110570437015603,-5.864590038862222,5.320579359650608,18.863816626739197,10.65116504770615,18.353747323210257,21.43334801124223,21.469527744533977,13.247813874383196,7.0,-7.0944048932744295,-16.270000839233404,-32.335096303084185,-0.20490537538262998,-24.302548571158795,-8.237453107308014,13.795053694632301,2.485643826863786,-12.473747272719496,8.032547731925387,3,8.329999923706048,14.045000076293945,25.05750274658203,20.240001678466797,10.380001068115234,0,0.21222542376660658,-2.212387289305692,59.09000015258789,-5.850001192094136,59.83000183105469,-1.145897636279732,59.70000076293945,0.21222542376660658
7519,2009-03-03,52.88000106811523,54.88999938964844,52.22000122070313,53.22000122070313,7264900.0,0.010124214124975328,-2.2168655594851727,0.060390779410940204,8.042124204214716,16.86526169831542,8.635431821093384,17.067722492546118,20.65281760808022,20.7174815987562,15.035702729905765,2.6699981689453054,-8.147430389891923,-14.704498481750498,-32.04029119284737,2.6312942293463735,-23.372394837298934,-6.036602126202062,10.45404069740507,7.5525906756536285,-6.651255526328279,8.667896355548436,3,7.104997634887702,13.514997482299812,23.600000381469734,19.709999084472663,12.590000152587884,1,0.2119893162508768,-1.110570437015603,52.349998474121094,-2.212387289305692,59.09000015258789,-5.850001192094136,59.83000183105469,0.2119893162508768
7520,2009-03-04,56.38000106811523,57.540000915527344,54.27999877929688,54.52999877929688,7654700.0,0.06618759321679324,-1.774467200940211,-5.441180760470509,20.331677686056096,16.12236889794561,3.8626527158335193,12.71120266971581,17.07351638230248,17.0079476685464,16.68087475893379,4.6599998474121165,-9.122964084626929,-10.24699859619141,-27.848373093870272,7.354375901487451,-19.047685845030834,-1.4463113473519797,4.705232374818586,41.01339666363478,26.030646118462393,8.80068724883943,3,2.6200008392334126,10.014997482299812,20.350000381469734,16.209999084472663,12.539997100830085,2,0.1718694296405221,-2.2168655594851727,52.88000106811523,-1.110570437015603,52.349998474121094,-2.212387289305692,59.09000015258789,0.1718694296405221
7521,2009-03-05,54.29999923706055,57.41999816894531,53.56999969482422,55.11000061035156,6184100.0,-0.036892546854366604,-2.3920684561570376,-0.4378380384644762,18.172602121848456,15.204232420721024,4.473922502224212,13.786624402129917,18.894959591787824,19.00230896936401,18.021986707617586,3.8499984741210938,-9.643406844552814,-11.240500450134277,-29.079067351254977,6.598066450986423,-20.15978390069462,-2.3212169995739274,4.986187547804079,24.501097254052482,10.321918036087363,8.919283450560348,3,4.360002517700202,12.094999313354492,22.430002212524414,18.290000915527344,15.180004119873061,3,0.2508287131353939,-1.774467200940211,56.38000106811523,-2.2168655594851727,52.88000106811523,-1.110570437015603,52.349998474121094,0.2508287131353939
7522,2009-03-06,53.459999084472656,56.18999862670898,51.65999984741211,54.93000030517578,6751700.0,-0.01546961628711363,1.2706772955598475,1.8148132449832106,17.152324589680205,14.496155900159138,4.119931501305622,13.386519532596424,19.576721145538258,19.830750335840662,19.794777178515453,4.529998779296868,-10.009636777227065,-10.85750064849853,-28.47501981520746,6.760018518210401,-19.666260231853002,-2.048741065144064,4.386950373936621,26.011542212204052,12.865922983788426,8.808759583354467,3,3.645000457763672,12.719999313354492,23.277502059936523,19.130001068115234,14.690002441406236,4,0.2719790715400603,-2.3920684561570376,54.29999923706055,-1.774467200940211,56.38000106811523,-2.2168655594851727,52.88000106811523,0.2719790715400603
7523,2009-03-09,51.38000106811523,54.31000137329102,51.02999877929688,52.56999969482422,6374500.0,-0.03890755802428658,-2.470896331236289,0.8095222030766724,19.09326376422618,14.308038848704165,5.505992147956384,14.031058177010088,21.4816865942963,21.659604968315655,21.450919394902375,3.2800025939941406,-10.535230112349922,-11.569498825073246,-28.714285423716326,5.575287773569833,-20.141892124394793,-2.9971055257517065,6.039997100830085,5.376377480284665,-8.899213541578968,8.57239329932154,3,5.409997940063484,14.484996795654304,25.357500076293952,21.209999084472663,15.939998626708991,0,0.28260023658844013,1.2706772955598475,53.459999084472656,-2.3920684561570376,54.29999923706055,-1.774467200940211,56.38000106811523,0.28260023658844013
7524,2009-03-10,54.56000137329102,55.47999954223633,52.22000122070313,52.22000122070313,5829600.0,0.06189179134037048,-1.7863231700458193,-1.966388952111057,28.58120798209326,15.416145534688212,1.555204548675107,9.376201085997423,18.175793568951782,18.263563820221513,22.872911314323982,4.099998474121101,-10.818565561193914,-7.14799861907958,-22.812237692670784,8.516240454511625,-14.980118155875182,0.6841209177160223,1.6299972534179545,54.2242924061181,37.79460349284979,7.832119536795602,3,2.229997634887688,11.304996490478509,22.177499771118157,18.029998779296868,13.450000762939446,1,0.1497433644300603,-2.470896331236289,51.38000106811523,1.2706772955598475,53.459999084472656,-2.3920684561570376,54.29999923706055,0.1497433644300603
7525,2009-03-11,56.63999938964844,57.58000183105469,53.95000076293945,54.20000076293945,6139500.0,0.03812312983876942,-1.4693896351772342,1.0427343878633948,33.77548108868065,17.75774766141632,-1.1225501190603282,6.14891105976146,15.954403297476063,16.209908405048978,24.801943236640454,3.6300010681152344,-10.581344669367034,-4.139500617980957,-18.58823568209995,10.309234446138035,-11.363868150040446,3.084866914078539,-5.610000610351555,85.64882437491408,65.55756881249806,7.224367532059495,3,-0.5699996948242188,9.224998474121094,20.325000762939453,15.950000762939453,12.449996948242173,2,0.15589692666325217,-1.7863231700458193,54.56000137329102,-2.470896331236289,51.38000106811523,1.2706772955598475,53.459999084472656,0.15589692666325217
7526,2009-03-12,59.75,59.97000122070313,57.0,57.0,5988400.0,0.05490820345806613,-1.1600008877840962,1.1270498146587642,43.44341242030446,21.5458525796394,-4.743971716624138,2.116471347632668,12.68239643960382,12.978863251299785,26.0668846897596,3.3300018310546946,-10.29833633301002,-0.3750001907348661,-13.662708296581755,12.912707915112023,-7.018854243658311,6.268853862188578,-8.589001159667959,97.53913690577778,73.77223409654526,6.643854052923445,3,-4.249999999999993,6.114997863769531,17.70250129699707,12.84000015258789,5.629997253417969,3,0.15347277270201354,-1.4693896351772342,56.63999938964844,-1.7863231700458193,54.56000137329102,-2.470896331236289,51.38000106811523,0.15347277270201354
7527,2009-03-13,60.93999862670898,61.2599983215332,59.22999954223633,60.0,5640900.0,0.01991629500768166,1.569621934053942,0.3418176824396281,52.56775746039156,26.795539035277287,-6.307222708527689,-0.0337518407252233,11.319924537605552,11.701932624097175,27.148227167892568,2.029998779296875,-9.84622867978453,1.4234985351562415,-10.393738438131642,13.240735508444125,-4.485119951487697,7.332117021800187,-9.426639691162094,96.87194810221592,67.28349895078321,5.9086184866439435,3,-4.795000076293938,4.924999237060554,16.512502670288093,11.650001525878913,5.110004425048835,4,0.1401379212778926,-1.1600008877840962,59.75,-1.4693896351772342,56.63999938964844,-1.7863231700458193,54.56000137329102,0.1401379212778926
7528,2009-03-16,62.22999954223633,64.5,59.79999923706055,60.81999969482422,6626300.0,0.021168377824051454,-1.7246375209117235,1.500002029097266,53.02013205776132,31.79309546344913,-6.759159163520941,-2.3142659630673776,9.840192514719178,10.211705128615023,28.33194186035567,4.700000762939453,-9.256558791038813,3.2669996261596665,-6.728520976098963,13.262520228418289,-1.7307606749696447,8.264759927288978,-10.131842243530265,81.51465241518821,48.14636483006944,4.997760301129312,3,-4.465000152587891,3.634998321533203,15.472501754760742,10.360000610351562,3.4099998474121094,0,0.09513099834790428,1.569621934053942,60.93999862670898,-1.1600008877840962,59.75,-1.4693896351772342,56.63999938964844,0.09513099834790428
7529,2009-03-17,64.62000274658203,64.69000244140625,61.09000015258789,62.18000030517578,6043500.0,0.038405965321011815,1.7906974681073793,1.730498372666203,58.232932649803104,36.004346014976576,-8.167625719718295,-5.251536446718305,7.131832929617502,7.669266441193187,28.646335626039427,3.6000022888183594,-8.437215479613528,5.833502769470215,-3.587103875428639,15.254109414369069,1.123199447020788,10.543806091919642,-11.529698031772455,99.34823385582364,60.98006386756236,4.710303322449428,3,-6.760002136230469,1.2449951171875,12.804998397827148,7.969997406005859,2.6399993896484375,1,0.04178268080288805,-1.7246375209117235,62.22999954223633,1.569621934053942,60.93999862670898,-1.1600008877840962,59.75,0.04178268080288805
7530,2009-03-18,64.91000366210939,65.80000305175781,61.25,63.290000915527344,6130500.0,0.004487788659877312,1.6764711822190308,0.663934887560353,58.45539345213244,40.48021171834146,-7.957182949415589,-6.021980944640589,6.398099899904352,7.381051838169938,28.5336407946179,4.5500030517578125,-6.573252945965052,6.232503318786634,-2.8271099826328907,15.292116620206158,1.702696668076868,10.7623099694964,-10.659729174640148,89.88637407948802,47.175320564824695,4.529806650709763,3,-6.4950027465820455,0.954994201660142,12.744997024536119,7.679996490478501,4.169998168945298,2,0.04775840855376012,1.7906974681073793,64.62000274658203,-1.7246375209117235,62.22999954223633,1.569621934053942,60.93999862670898,0.04775840855376012
7531,2009-03-19,67.23999786376953,70.29000091552734,66.5,66.76000213623047,6537700.0,0.035895764446247425,-6.5800018310546875,0.29629315663308536,62.883334549421306,45.561435047201584,-9.229150780520854,-8.756007756118791,3.5575138813540264,5.005096972186891,28.705159228419426,5.3799972534179545,-4.8631216660230905,8.533997535705566,-0.6344140798814237,17.702409151292557,3.9497917279120713,13.118203343499061,-11.603755948585665,72.42312230518057,25.82445516207737,4.584205807793495,3,-6.579998016357422,-3.3400001525878906,10.517501831054688,5.350002288818359,0.9100036621093608,3,0.027513363071028696,1.6764711822190308,64.91000366210939,1.7906974681073793,64.62000274658203,-1.7246375209117235,62.22999954223633,0.027513363071028696
7532,2009-03-20,64.86000061035156,68.09999847412111,64.51999664306639,67.72000122070311,4721500.0,-0.03539555813550033,-1.0225950223708824,-5.958387640270816,72.93730046976597,51.544105792261554,-5.656886805420378,-6.635902729906377,5.4522449885923265,7.382788219444606,28.052273155173186,3.580001831054716,-3.739426350144768,6.1030002593994155,-3.1960733798677268,15.40207389866655,1.453463439765848,10.752537079032983,-7.172232435119611,48.23642100723265,-3.779396754403713,4.6495368196335685,3,-3.604999542236328,-1.875,12.582498550415039,7.729999542236328,3.19000244140625,4,0.008017216129711402,-6.5800018310546875,67.23999786376953,1.6764711822190308,64.91000366210939,1.7906974681073793,64.62000274658203,0.008017216129711402
7533,2009-03-23,70.6500015258789,70.6500015258789,66.43000030517578,66.79000091552734,5323900.0,0.0892692084650284,1.186528784159324,-1.349650275031618,77.31325423982031,56.95877759867568,-9.416192771865674,-12.171797923182709,-0.7138438206795996,1.709390975294781,27.2097519170758,5.790000915527344,-2.076905318718019,11.335501098632811,0.6198365995292505,22.05116559773637,5.977668849081027,16.693333348184588,-11.197920767005598,100.0,40.61003997151441,5.357832249551779,3,-8.350000381469727,-7.665000915527344,5.864997863769531,1.9399986267089844,-0.8199996948242188,0,-0.0651096726790038,-1.0225950223708824,64.86000061035156,-6.5800018310546875,67.23999786376953,1.6764711822190308,64.91000366210939,-0.0651096726790038
7534,2009-03-24,68.25,69.80000305175781,67.26999664306639,68.65000152587889,3777100.0,-0.0339702968725315,-1.1440657418751943,-0.10362732192481715,68.8832329896707,60.8596389210079,-5.4423687238837175,-9.658170769172187,1.3221394518682246,4.099218632129677,26.238709178899743,3.380004882812514,-0.21380750734466147,8.548999595642087,-2.8833942644414776,19.98139345572565,2.832802665600312,14.26519652568387,-7.006251918405795,74.46807301816364,12.226763199105577,5.7161969300417805,3,-4.424999237060547,-7.0,8.264999389648438,4.340000152587891,4.6100006103515625,1,-0.03824176718463823,1.186528784159324,70.6500015258789,-1.0225950223708824,64.86000061035156,-6.5800018310546875,67.23999786376953,-0.03824176718463823
7535,2009-03-25,67.59999847412111,69.12999725341797,65.61000061035156,68.52999877929689,4936900.0,-0.00952383188100936,2.3051654291271757,2.3249918937993157,72.16666821373855,64.05111178694501,-3.4354731447175055,-8.839163862697461,1.7671492051994022,4.682312051384571,25.250663993285034,3.5199966430664062,1.7500829356640892,7.503998184204114,-4.461715209377587,19.469711577785816,1.52114148741326,13.486854880994969,-4.851249841441351,50.24468805384665,-16.077732580990478,5.982856696790852,3,-2.6599979400634908,-6.759998321533217,7.372501373291001,4.990001678466783,9.370002746582017,2,-0.005029531739128679,-1.1440657418751943,68.25,1.186528784159324,70.6500015258789,-1.0225950223708824,64.86000061035156,-0.005029531739128679
7536,2009-03-26,68.30999755859375,70.23000335693361,66.68000030517578,68.58999633789061,4791000.0,0.01050294527365181,-1.0056552455419763,0.3010738574370012,74.85771828194284,66.52777410045073,-3.1330133380794507,-9.361245023061883,0.8174967063537366,3.842750220049041,24.506172873471744,3.5500030517578267,3.3793959293633407,7.789997482299803,-4.724418545080056,20.30441350967967,1.5327894686098773,14.047205495989736,-4.2970484630021275,61.82704562200061,-9.198094018981308,6.257208013689933,3,-3.0849971771240234,-7.469997406005859,5.040000915527344,4.280002593994141,11.8800048828125,3,0.011272204654969586,2.3051654291271757,67.59999847412111,-1.1440657418751943,68.25,1.186528784159324,70.6500015258789,0.011272204654969586
7537,2009-03-27,65.97000122070311,67.0,64.68000030517578,66.51999664306639,3828500.0,-0.034255547087137295,2.072842930693812,1.964277929155413,74.21175461299298,68.88239882880978,-0.005002553643933538,-6.82954263514511,2.9869345863057646,5.984292459284731,23.17467323382372,3.6299972534179688,4.765347862169193,5.106001091003407,-7.619367540716567,17.83136972272338,-1.2566832248565873,11.468685406863393,4.6800003051757955,21.608051118210625,-55.336811553503324,6.362684315859988,3,-0.10000038146971235,-5.13000106811522,7.264995574951186,6.61999893188478,13.369995117187514,4,0.03304532764646417,-1.0056552455419763,68.30999755859375,2.3051654291271757,67.59999847412111,-1.1440657418751943,68.25,0.03304532764646417
7538,2009-03-30,63.459999084472656,64.06999969482422,62.0,63.959999084472656,3942500.0,-0.038047629070571354,4.749989403636672,0.909098475495568,65.10522596775947,69.64598697524939,3.0148691324825023,-3.63067751396067,5.263069101933297,8.327930064012008,21.038652544003,3.970001220703111,5.57871374001374,2.040498924255374,-10.075351182256114,14.156349030766862,-4.01742612900037,8.098423977511118,7.0706024169921875,17.73995733844552,-59.514489150870844,6.057925053255742,3,2.490001678466797,-2.6199989318847656,7.739999771118164,9.130001068115234,19.090003967285156,0,0.07232908971800223,2.072842930693812,65.97000122070311,-1.0056552455419763,68.30999755859375,2.3051654291271757,67.59999847412111,0.07232908971800223
7539,2009-03-31,64.08999633789061,65.5,63.79999923706055,64.33000183105469,3754600.0,0.009927470256962279,-3.1463448673694394,0.4800109863281534,63.29881900980735,70.1841453705466,2.5722876718443644,-3.5603295519120053,4.3933213249254806,7.47095152304864,18.68531713813112,2.0400009155273438,6.031980933530583,2.1099964141845575,-9.362588468321391,13.582581296690506,-3.6262960270684204,7.846288855437528,6.09938110351564,25.394841863944468,-48.69936870456286,5.7362924412529726,3,2.2350044250488423,-3.24999618530272,5.970001220703139,9.655002593994155,17.370002746582045,1,0.08956164489231733,4.749989403636672,63.459999084472656,2.072842930693812,65.97000122070311,-1.0056552455419763,68.30999755859375,0.08956164489231733
7540,2009-04-01,66.06999969482422,66.61000061035156,62.11999893188477,62.11999893188477,4086000.0,0.030894109378549084,-1.2734181322666394,-16.45795981944079,61.755953014505224,70.05888075555592,0.8651093924286783,-5.0353244788089455,2.3331565739171083,5.317564796593089,17.11822812599272,4.49000167846679,6.465022481750751,3.6054998397827163,-7.688366923673129,14.899366603238562,-2.04143354194521,9.252433221510643,3.7918026489257812,49.45319604754873,-20.78000105418748,5.646933381727923,4,0.2550010681152344,-5.229999542236328,2.717498779296875,7.385000228881836,18.81999969482422,2,0.10276980394869373,-3.1463448673694394,64.08999633789061,4.749989403636672,63.459999084472656,2.072842930693812,65.97000122070311,0.10276980394869373
7541,2009-04-02,67.91999816894531,69.5,67.63999938964844,68.5,5214500.0,0.028000582452946787,-2.2631607126126005,-0.14683587823488706,62.67247690092523,68.91834480346252,-0.9815026823260098,-6.12675061513815,0.27132271858971535,3.390680288394492,15.342632964178177,3.4300003051757812,6.597918689386134,4.774498367309569,-6.080502408006723,15.62949914262586,-0.6530020203485805,10.201998754967718,1.6273320810546892,78.93330891927083,11.571146374106505,5.427500387658148,4,-1.5949974060058594,-7.079998016357422,0.1400012969970703,5.26500129699707,13.919998168945312,3,0.13324504263452264,-1.2734181322666394,66.06999969482422,-3.1463448673694394,64.08999633789061,4.749989403636672,63.459999084472656,0.13324504263452264
7542,2009-04-03,68.0,69.31999969482422,66.90000152587889,67.84999847412111,4759300.0,0.001177883292277082,-1.3609790954122858,-0.258622504011972,60.95708486984899,67.10099265124349,-0.6361532246942545,-5.335135381803269,0.01086456174380146,3.200744486014486,13.13444809769948,2.4199981689453267,6.722568244836268,4.127500152587892,-5.91330203181667,14.168302336992454,-0.8929009396143925,9.147901244790177,-6.0,80.0,13.83202511313533,5.020401092202281,4,-1.8849983215332031,-7.159999847412109,0.05999946594238281,5.184999465942383,13.430000305175781,4,0.1792647417853861,-2.2631607126126005,67.91999816894531,-1.2734181322666394,66.06999969482422,-3.1463448673694394,64.08999633789061,0.1792647417853861
7543,2009-04-06,65.90000152587889,67.12999725341797,64.83999633789061,66.95999908447266,3515000.0,-0.03088233050178102,2.271444141689394,-7.06657850567189,52.45775558624761,65.27593960641869,0.8037197305308439,-2.204590384404028,1.8303934994930557,5.152572693896005,10.791787428168586,3.160003662109389,6.4346921497397105,1.3015016555786048,-6.859907304900659,9.462910616057869,-2.779202824661027,5.382206135818237,-3.7536015319824045,51.21953993103542,-10.307227947648876,4.080704480239634,4,0.21500015258790484,-5.060001373291001,0.8824977874756001,6.874998092651381,12.099998474121108,0,0.20394528832801107,-1.3609790954122858,68.0,-2.2631607126126005,67.91999816894531,-1.2734181322666394,66.06999969482422,0.20394528832801107
7544,2009-04-07,62.72999954223633,65.08999633789061,62.5,64.61000061035156,3657600.0,-0.048103215633427676,-1.2136719393169615,1.7735899982725623,46.23097416069716,62.394195822747434,3.4736577141849097,1.6958157604275357,4.600581162858816,8.195502317946222,8.86890968782146,3.400001525878892,5.964066610464087,-2.2770002365112276,-9.016877323371077,4.462876850348621,-5.646938779941152,1.0929383069186969,-0.44012755432128614,8.26558972988527,-47.621902004910645,3.369938543429923,4,3.3850021362304688,-1.8899993896484375,0.8074989318847656,7.350000381469727,15.89999771118164,1,0.3159573354719476,2.271444141689394,65.90000152587889,-1.3609790954122858,68.0,-2.2631607126126005,67.91999816894531,0.3159573354719476
7545,2009-04-08,65.47000122070311,65.73999786376953,61.599998474121094,62.9000015258789,4116200.0,0.04367928739776139,1.6623850375214717,-1.3670203376005123,46.98261757148555,59.29696241047439,0.44671915810309315,-0.3675927223415414,1.533040247559498,5.4281761242136355,7.546879481478413,4.1399993896484375,4.753734741343273,0.021501350402814978,-5.447693878583536,5.490696579389159,-2.7130962640903533,2.7560989648959904,3.849998474121108,48.98736707714071,-4.609845308346301,2.7345976144931723,4,0.07999801635743609,-4.63000106811522,-2.2800025939941264,4.609998703002944,11.139999389648452,2,0.2442339631225352,-1.2136719393169615,62.72999954223633,2.271444141689394,65.90000152587889,-1.3609790954122858,68.0,0.2442339631225352
7546,2009-04-09,68.91999816894531,69.16999816894531,67.15000152587889,67.5,4535300.0,0.05269584365230218,1.104165176549141,0.5525285360169822,56.677627228303855,57.34872603439783,-3.2493538392018593,-3.262649875513006,-2.269188177439048,1.8167155168404747,6.534084718390541,3.6999969482422017,4.115555942346646,3.012998390197751,-1.9596936583367608,7.985690438732263,0.5266523659305022,5.499344414465007,-7.319999694824219,94.81863390375895,38.868514839318365,2.4863460242672555,4,-3.3699989318847656,-8.079998016357422,-6.222497940063477,1.1600017547607422,10.290000915527344,3,0.2317179577044599,1.6623850375214717,65.47000122070311,-1.2136719393169615,62.72999954223633,2.271444141689394,65.90000152587889,0.2317179577044599
7547,2009-04-13,69.48000335693361,70.16000366210939,66.48000335693361,67.34999847412111,3678600.0,0.008125438230795368,1.108879377057638,1.5000053728199783,47.67580870199389,55.41212411597944,-3.642112046666341,-3.3202878923409713,-3.140270387183179,1.1647242436825564,5.764340111791396,3.6800003051757812,3.4198684064202425,3.146003341674813,-1.4858107756109433,7.77781745896057,0.830096283031935,5.4619104003176915,-7.880004882812514,92.05607601581852,39.95629666137481,2.315907058642877,4,-3.6000022888183736,-8.640003204345717,-6.952503204345717,0.5999965667724467,9.859992980957017,0,0.17789280920815576,1.104165176549141,68.91999816894531,1.6623850375214717,65.47000122070311,-1.2136719393169615,62.72999954223633,0.17789280920815576
7548,2009-04-14,68.15000152587889,69.88999938964844,67.22000122070311,68.91999816894531,4855500.0,-0.01914222462284887,-1.030418978936456,-0.3614999426901322,49.79253433859812,53.911425819178405,-1.7621830126057745,-1.606394830818246,-2.068422082562492,2.420897047624962,5.761004085185055,2.6699981689453267,2.504668593605004,1.520001411437974,-2.750036305906974,5.790039128782915,-0.6150174472344929,3.655020270110441,-6.2076028442382665,76.5186808642242,26.122739395172523,2.135018858672472,4,-2.2700004577636577,-7.310001373291001,-6.507502555847154,1.714998245239272,12.65000152587892,1,0.194864247717647,1.108879377057638,69.48000335693361,1.104165176549141,68.91999816894531,1.6623850375214717,65.47000122070311,0.194864247717647
7549,2009-04-15,67.31999969482422,68.36000061035156,65.72000122070311,67.59999847412111,4102100.0,-0.01217904346985954,1.9333276819395742,0.36363636363637536,49.4233964057014,52.54114175153353,-0.4758640882167384,-0.5942100878349379,-1.4660854514116153,3.15025756750822,5.897620621170255,2.6399993896484517,1.7235300415331096,0.5549997329711971,-3.6170707068882706,4.727070172830658,-1.5310354869585296,2.641034952900924,-5.048896813964845,66.82240366781126,15.729559795275584,2.086035219929731,4,-1.4399986267089844,-5.884998321533203,-5.992501258850098,2.229999542236328,10.930000305175781,2,0.15864528154471902,-1.030418978936456,68.15000152587889,1.108879377057638,69.48000335693361,1.104165176549141,68.91999816894531,0.15864528154471902
7550,2009-04-16,68.01000213623047,68.45999908447266,65.91000366210939,67.77999877929689,3252800.0,0.010249590679354936,3.5132772042589426,-0.8214441416892808,49.381707952178246,51.0643896461172,-0.9630079278411188,-1.0962667026986423,-2.442970812943301,2.4184894355261974,6.301397103991263,2.549995422363267,1.4925550145946715,1.0900022506713896,-3.0217993893354134,5.2018038906781925,-0.9658985693320119,3.145903070674791,-5.423343224121098,51.57656883634613,1.7654576177869714,2.0559008200034,4,-2.1300010681152344,-5.710000991821289,-6.682503700256348,1.5399971008300781,9.819999694824219,3,0.156153430136859,1.9333276819395742,67.31999969482422,-1.030418978936456,68.15000152587889,1.108879377057638,69.48000335693361,0.156153430136859
7551,2009-04-17,69.08999633789061,69.79000091552734,68.0,68.01000213623047,3659600.0,0.01587993188850101,-2.254551633733068,4.695558430358141,56.7825958309685,50.60055753068603,-2.0781211807630484,-2.1402911877360253,-3.819332172644053,1.4724761569172244,5.699810272224905,1.7900009155273438,1.3465669297274587,2.077496528625474,-2.1463255527421694,6.3013186099931175,-0.03441451205834767,4.189407569309296,-6.200403635781242,75.90074919238387,21.591774154024748,2.1119110406838235,4,-3.2099952697753764,-5.264995574951158,-8.122497558593736,0.4600028991699361,10.47000122070314,4,0.10884360502327595,3.5132772042589426,68.01000213623047,1.9333276819395742,67.31999969482422,-1.030418978936456,68.15000152587889,0.10884360502327595
7552,2009-04-20,65.37999725341797,67.43000030517578,65.05000305175781,67.43000030517578,3527100.0,-0.05369806456970372,1.3219450833277508,-1.8981611647605101,53.966937615209346,50.76824442279289,1.3646548775725478,1.6977043655336814,-0.5158508597012315,5.192137084567648,5.756643279704358,4.039993286132798,1.037211042074162,-1.6585023880004854,-5.832645567638579,2.5156407916376082,-3.7455739778195323,0.4285692018185614,-2.1995881129086,6.818067176554411,-49.96375791073737,2.087071589819047,4,0.5000038146972656,-0.43999671936035156,-4.697498321533203,4.170001983642578,14.19000244140625,0,0.2115326156629913,-2.254551633733068,69.08999633789061,3.5132772042589426,68.01000213623047,1.9333276819395742,67.31999969482422,0.2115326156629913
7553,2009-04-21,66.05000305175781,66.22000122070311,63.209999084472656,64.48000335693361,3709500.0,0.010247871313650458,2.1518412443528705,-0.7658523695747573,54.042915950493345,51.636237954992474,0.8025624462690075,0.7013679586684418,-1.6194055049409997,4.457228926900001,5.446735043158607,3.0100021362304545,0.5457143074972777,-0.7584966659545955,-4.58740798429865,3.0704146523894593,-2.672952325126616,1.1559589932174248,4.110000610351577,43.16114250731054,-16.86426190684716,1.9144556591720272,4,-0.17000198364257812,-0.8250026702880859,-5.045004844665527,3.4999961853027344,16.969993591308594,1,0.20121109268864923,1.3219450833277508,65.37999725341797,-2.254551633733068,69.08999633789061,3.5132772042589426,68.01000213623047,0.20121109268864923
7554,2009-04-22,65.63999938964844,67.12999725341797,64.68000030517578,65.01000213623047,2637500.0,-0.006207473779949568,-2.798442185198985,0.40127221393409923,49.05160994600532,51.86612599660579,1.86487030585468,0.954762412684488,-1.6776085040516406,4.7884295108135575,5.03118490077432,2.4499969482421875,0.08436079261588247,-1.0380002975463896,-4.837848874621642,2.761848279528863,-2.937924586084023,0.8619239909912437,4.381004180908221,36.93008554659147,-23.42334529336877,1.8999242885376275,4,1.0450019836425781,0.23000144958496094,-3.825000762939453,3.9099998474121094,18.62000274658203,2,0.23095679163732807,2.1518412443528705,66.05000305175781,1.3219450833277508,65.37999725341797,-2.254551633733068,69.08999633789061,0.23095679163732807
7555,2009-04-23,67.26000213623047,67.41999816894531,65.79000091552734,66.44999694824219,3544600.0,0.024680115198744357,1.8849579031942258,1.2857281259461095,48.52942176442869,50.96076983395299,0.5872354632814591,-0.7294155325328404,-3.621892225460172,3.0238369270428223,4.984401328974722,1.779998779296875,0.08608905746675077,0.5990022659301815,-3.18649357042176,4.384498102282123,-1.2937456522457893,2.4917501841061522,2.6247813446045143,61.55018122705675,3.400457921712693,1.8927479181759719,4,-0.5750007629394531,-1.3100013732910156,-5.397502899169922,2.289997100830078,18.73999786376953,3,0.16339574062917883,-2.798442185198985,65.63999938964844,2.1518412443528705,66.05000305175781,1.3219450833277508,65.37999725341797,0.16339574062917883
7556,2009-04-24,69.08000183105469,69.34999847412111,68.08999633789061,68.08999633789061,3708100.0,0.02705916796044594,-1.5454447372882505,1.2222211756727657,52.233252969167225,51.467152530305576,-1.3496064018338103,-2.6232669157654414,-5.675306349317147,1.084808843576539,4.5113929310078165,2.089996337890639,0.6152299321341275,2.3805017471313477,-1.4903102371695667,6.251313731432262,0.4450957549808834,4.315907739281812,0.6712859618530445,95.60266009925648,38.555533261423946,1.9354059921504572,4,-2.5300025939941406,-2.9550018310546875,-6.94000244140625,0.4699974060058594,16.48999786376953,4,0.12666473317993554,1.8849579031942258,67.26000213623047,-2.798442185198985,65.63999938964844,2.1518412443528705,66.05000305175781,0.12666473317993554
7557,2009-04-27,68.15000152587889,68.95999908447266,66.76000213623047,67.27999877929689,2629700.0,-0.013462656058554345,-1.3036665108828946,0.8787857770379205,54.88917492189077,52.033445928449204,-0.701921604988641,-1.603800191440925,-5.003044034293524,2.0143469633243996,4.633190198343923,2.3199996948242188,0.9342881421035543,1.341501426696766,-2.565423505152026,5.248426358545558,-0.6119610392276371,3.294963892621169,1.4704604928601412,80.45607381874801,21.735247905976728,1.9534624659243962,4,-1.650001525878892,-2.025001525878892,-5.870002746582017,1.3999977111816548,14.189994812011733,0,0.1674247362765222,-1.5454447372882505,69.08000183105469,1.8849579031942258,67.26000213623047,-2.798442185198985,65.63999938964844,0.1674247362765222
7558,2009-04-28,68.05000305175781,68.86000061035156,66.61000061035156,67.30999755859375,2977500.0,-0.0014673290078079937,-1.102804338060707,0.8505783413573542,63.34001957087555,53.57973739124633,-0.6901793672236209,-1.2040300082725253,-5.173384824072215,2.0808837811557908,4.7690954229121285,2.25,0.6369106565763474,1.012002754211423,-2.5944172588235688,4.618422767246415,-0.7912072523060658,2.8152127607289117,1.4422497082958898,72.16282800691361,6.768122891191851,1.8032100065174956,4,-1.5500030517578125,-1.9250030517578125,-5.930002212524414,1.4999961853027344,15.229995727539062,1,0.16928723183604366,-1.3036665108828946,68.15000152587889,-1.5454447372882505,69.08000183105469,1.8849579031942258,67.26000213623047,0.16928723183604366
7559,2009-04-29,69.83000183105469,70.7699966430664,68.31999969482422,68.72000122070311,3418300.0,0.026157218214127642,-1.5654369118187483,1.499989690083942,61.485769458964526,54.92463311422259,-2.320742454842616,-2.668783051351298,-7.042587593078963,0.26098809859868766,5.013821875282288,2.7199935913085938,0.6509115256606464,2.5050012588501005,-1.026419277999068,6.036421795699262,0.7392909904255163,4.270711527274685,-6.620002746582031,81.1245859747709,13.090411163772728,1.7657102684245816,4,-2.8400039672851562,-3.6450042724609375,-7.187500953674316,-1.81500244140625,12.430000305175781,2,0.18888721847556766,-1.102804338060707,68.05000305175781,-1.3036665108828946,68.15000152587889,-1.5454447372882505,69.08000183105469,0.18888721847556766
7560,2009-04-30,72.86000061035156,74.38999938964844,71.38999938964844,72.01000213623047,7128500.0,0.043391074034733634,-1.8708079476967667,0.7657639700322948,60.61422338490022,55.350369509103885,-5.129881321101095,-5.443079388108117,-10.09424834095482,-2.67960399968392,5.232290220188304,4.55999755859375,0.7747384007314793,5.1954999923706,0.9406472857407522,9.450352699000447,3.068073639055669,7.322926345685531,-9.49880157470703,80.33420283601703,15.040023480708726,2.1274263533149242,4,-4.060001373291016,-4.865001678466797,-10.322500228881836,-4.845001220703125,10.180000305175781,3,0.1564644720063213,-1.5654369118187483,69.83000183105469,-1.102804338060707,68.05000305175781,-1.3036665108828946,68.15000152587889,0.1564644720063213
7561,2009-05-01,76.97000122070312,77.88999938964844,72.69999694824219,73.19999694824219,4856500.0,0.05640956047106638,-1.1760997034615348,4.435307106120581,66.93802594407249,56.791601545644234,-8.945241634804262,-9.31805461813265,-14.165059108740081,-6.6292457516286305,5.777245855922865,5.19000244140625,1.0970934480543804,8.853000450134275,2.8983499085532145,14.807650991715327,5.8756751793437445,11.830325720924805,-13.16765017089844,91.84398698132964,28.69842328503662,2.9773252707905273,5,-6.420001983642578,-7.225002288818359,-14.080000877380371,-9.860000610351562,6.7299957275390625,4,0.11731841803411602,-1.8708079476967667,72.86000061035156,-1.5654369118187483,69.83000183105469,-1.102804338060707,68.05000305175781,0.11731841803411602
7562,2009-05-04,80.19000244140625,80.19000244140625,77.13999938964844,77.3499984741211,4746100.0,0.04183449616260404,1.1478864726188398,0.753315848480801,75.08332726690705,59.129425025245766,-11.000317485707242,-12.203675320019158,-17.216412528943877,-9.743262230002642,6.6773302592548625,3.220001220703125,1.4892229528708327,11.463501548767084,3.4275465335498865,19.499456563984282,7.445524041158478,15.48147905637569,-15.542392491210947,100.0,36.953748299675425,4.017977507608599,5,-7.755001068115234,-9.295001983642578,-17.15750217437744,-14.325004577636719,3.7999954223632812,0,0.0670906233897306,-1.1760997034615348,76.97000122070312,-1.8708079476967667,72.86000061035156,-1.5654369118187483,69.83000183105469,0.0670906233897306
7563,2009-05-05,79.33999633789062,80.1500015258789,76.88999938964844,79.23999786376953,4642800.0,-0.010599901205099904,2.7906806538180042,0.035210681137422935,75.02079660114138,62.01489020914976,-9.01488490696677,-10.851514898984519,-16.064246035317474,-8.805508608360327,7.386884955064923,3.3000030517578125,1.6061141705882847,9.941495704650876,0.7377866622672684,19.145204747034484,5.339641183459079,14.543350225842673,-13.44899498839844,92.83904038050552,29.020005587306613,4.601854521191802,5,-6.349994659423828,-8.444995880126953,-15.98499584197998,-13.474998474121094,6.0,1,0.03781195032104234,1.1478864726188398,80.19000244140625,-1.1760997034615348,76.97000122070312,-1.8708079476967667,72.86000061035156,0.03781195032104234
7564,2009-05-06,82.55000305175781,83.3499984741211,80.4000015258789,81.25,4968400.0,0.04045887146498606,1.0344849358603345,13.00022888532845,77.39259995176296,65.22191000774247,-10.699076170186046,-13.176066799624309,-18.96144460219854,-12.003534838886225,7.832659210480253,4.010002136230469,2.209633317577712,12.16050224304199,1.7862860493620332,22.534718436721946,6.973394146202011,17.347610339881967,-15.515081614912503,93.31107455182088,26.789135049108722,5.187108096839978,5,-7.570003509521484,-10.075004577636719,-19.15500259399414,-16.68500518798828,1.649993896484375,2,0.008843073295604409,2.7906806538180042,79.33999633789062,1.1478864726188398,80.19000244140625,-1.1760997034615348,76.97000122070312,0.008843073295604409
7565,2009-05-07,81.45999908447266,85.72000122070312,80.13999938964844,83.66999816894531,6048200.0,-0.01320416628696841,-1.3010324068466366,-1.6999953049990024,73.29565096200685,67.5621764513913,-8.250615735066717,-11.411799559700768,-17.538413917432926,-10.888287138989057,8.24896879920462,5.5800018310546875,2.818835675641566,10.270998382568365,-0.9378906844145547,21.479887449551285,4.666553849076905,15.875442916059825,-12.793569943899769,67.28110032005944,1.865149859524081,5.604444533491459,5,-5.2949981689453125,-7.799999237060547,-17.877498626708984,-15.595001220703125,0.55999755859375,3,0.009820808504162004,1.0344849358603345,82.55000305175781,2.7906806538180042,79.33999633789062,1.1478864726188398,80.19000244140625,0.009820808504162004
7566,2009-05-08,84.88999938964844,85.87999725341797,82.1500015258789,82.5,4660800.0,0.042106559584157655,-1.4142395780865753,-1.0814481356306682,87.1335781591019,71.14488792219255,-10.283548536204023,-14.318120066373439,-20.59285527659398,-14.250488115173269,9.542396389185349,4.4199981689453125,3.7888434846807257,12.90249862670899,0.1985571111320894,25.60644014228589,6.55052786892054,19.25446938449744,-14.177141599459915,88.98778532796645,15.49206045442385,6.35197075778845,5,-8.645000457763672,-11.150001525878906,-21.307498931884766,-19.025001525878906,-4.4799957275390625,4,-0.021792890651695318,-1.3010324068466366,81.45999908447266,1.0344849358603345,82.55000305175781,2.7906806538180042,79.33999633789062,-0.021792890651695318
7567,2009-05-11,81.83999633789062,83.08999633789062,80.41999816894531,83.06999969482422,3804900.0,-0.03592888530671534,3.204732640077856,-0.514645887467998,77.55668382324745,72.7245172835672,-5.685266898333026,-10.850995664891869,-17.17113525313073,-11.154523112724263,10.848047268962446,4.470001220703125,4.686114906728264,9.234495925903317,-4.140648123587823,22.609639975394458,2.54692390115774,15.922067950648895,-9.003739022849985,55.061158225533106,-21.351666876284,6.687572024745571,5,-4.739997863769531,-8.099998474121094,-18.257495880126953,-15.974998474121094,-2.9499969482421875,0,0.0227272812021182,-1.4142395780865753,84.88999938964844,-1.3010324068466366,81.45999908447266,1.0344849358603345,82.55000305175781,0.0227272812021182
7568,2009-05-12,81.43000030517578,83.5199966430664,79.22000122070312,83.5199966430664,4381000.0,-0.0050097269191228255,3.1148353654084837,1.6991793771205628,77.55670447630828,74.51017672993873,-3.551166321682061,-9.902805581432602,-16.169238797396545,-10.744551986029307,12.092303792430013,4.299995422363281,5.422670245925417,8.160499954223638,-5.596421226720693,21.91742113516797,1.2820393637514798,15.038960544695797,-6.767619398762321,33.18318920336931,-46.23185582503264,6.878460590472165,5,-2.795001983642578,-7.69000244140625,-17.952499389648438,-15.56500244140625,-3.5400009155273438,1,0.0314380148471034,3.204732640077856,81.83999633789062,-1.4142395780865753,84.88999938964844,-1.3010324068466366,81.45999908447266,0.0314380148471034
7569,2009-05-13,78.0,80.56999969482422,77.2699966430664,80.05000305175781,3629000.0,-0.04212207162373993,1.1359268367357016,0.9808644228663211,67.62966645835706,75.28967040476728,1.2959013742394916,-5.936003856136807,-12.192077449724735,-7.325261148673491,12.926975197575969,4.160003662109375,6.161760695171992,4.19649963378906,-9.416413201536713,17.809412469114832,-2.6099567838738267,11.002956051451946,-1.7671528050059067,8.478551744304538,-70.17261564916393,6.806456417662887,5,1.2899971008300781,-4.260002136230469,-14.522499084472656,-12.135002136230469,-2.660003662109375,2,0.09410251715244389,3.1148353654084837,81.43000030517578,3.204732640077856,81.83999633789062,-1.4142395780865753,84.88999938964844,0.09410251715244389
7570,2009-05-14,78.62999725341797,79.62000274658203,76.37000274658203,77.30999755859375,3603700.0,0.008076887864332916,-1.031256780050974,-0.6439013316064875,66.31361725165183,75.22029166116498,1.7550096046550863,-6.039217436700497,-12.369144485968661,-7.895191509746255,13.741196118679344,3.25,6.825878661138674,4.295497131347659,-9.19383874237765,17.78483300507297,-2.4491708055149957,11.040165068210314,7.25,23.764414429592122,-50.56376474238267,6.744667936862653,5,2.4950027465820312,-4.8899993896484375,-15.152496337890625,-12.764999389648438,-7.629997253417969,3,0.0708381010986503,1.1359268367357016,78.0,3.1148353654084837,81.43000030517578,3.204732640077856,81.83999633789062,0.0708381010986503
7571,2009-05-15,76.61000061035156,79.0,76.04000091552734,78.16000366210938,3233800.0,-0.025689898430952818,-1.200740816372836,-1.1742450076582955,63.9328010349437,73.98134430205793,4.155572751145698,-3.612151581919875,-9.84329678838165,-5.902268007343707,14.796672561806485,2.9599990844726562,7.455699894912129,1.8995002746582088,-11.392095212394352,15.191095761710763,-4.746297468868065,8.545298018184482,9.079796752929681,7.620321128335057,-63.2091079070805,6.645797743526278,5,4.349998474121094,-2.06500244140625,-13.415000915527344,-10.745002746582031,-5.3899993896484375,4,0.07061736052230039,-1.031256780050974,78.62999725341797,1.1359268367357016,78.0,3.1148353654084837,81.43000030517578,0.07061736052230039
7572,2009-05-18,79.20999908447266,79.58999633789062,78.08999633789062,78.12000274658203,3301100.0,0.033938107993824795,-1.6086748842331524,-0.7032220592433625,66.98112178075503,73.08804709979277,1.56669656207346,-5.399765234925127,-11.869722586976692,-8.457333188048551,15.351903995575611,2.9799957275390625,8.022618456948948,3.8079986572265625,-8.864305823090774,16.4803031375439,-2.528153582932106,10.14415089738523,6.0938064208984315,42.37967887166494,-27.112821747330223,6.336152240158669,5,1.75,-4.665000915527344,-16.014999389648438,-13.345001220703125,-7.769996643066406,0,0.015149660289188738,-1.200740816372836,76.61000061035156,-1.031256780050974,78.62999725341797,1.1359268367357016,78.0,0.015149660289188738
7573,2009-05-19,79.33999633789062,80.62000274658203,78.22000122070312,79.01000213623047,2987900.0,0.0016411722625995218,-1.5130958229976792,0.3027479911526724,65.23548936407386,71.737257034494,1.6055388734707492,-4.7253293860394905,-11.34575594743265,-8.535915982198645,15.61108166620489,2.4000015258789062,8.112054257291717,3.273496246337885,-8.70900362290324,15.25599611557901,-2.71775368828267,9.26474618095844,5.593256983886718,72.05227299228731,3.8646301706244515,5.991249934620561,5,1.6200027465820312,-4.7949981689453125,-15.979995727539062,-13.474998474121094,-6.129997253417969,1,-0.005671754083851455,-1.6086748842331524,79.20999908447266,-1.200740816372836,76.61000061035156,-1.031256780050974,78.62999725341797,-0.005671754083851455
7574,2009-05-20,80.80000305175781,83.47000122070312,80.12000274658203,80.72000122070312,4661300.0,0.01840190044437806,-4.234377607705696,0.24243405081728436,63.394059577202015,70.63708021396013,-0.14394854946128532,-5.2610921627355225,-12.223866642885895,-9.927672408652683,16.35337085147799,4.1300048828125,7.7201676597304925,3.9755027770996065,-7.114647310997071,15.065652865196284,-1.5695722669487395,9.520577821147953,3.777520173769531,64.06462908103279,-2.479707645983325,5.545075044048342,5,0.15999603271484375,-6.2550048828125,-17.44000244140625,-14.935005187988281,-8.580001831054688,2,-0.03601489544802772,-1.5130958229976792,79.33999633789062,-1.6086748842331524,79.20999908447266,-1.200740816372836,76.61000061035156,-0.03601489544802772
7575,2009-05-21,78.25,79.51000213623047,76.7699966430664,79.51000213623047,3956300.0,-0.03155944251789655,3.3492076947762954,-15.74966622162884,52.27919871843639,66.76437138721951,2.126450189130935,-1.9452654382770618,-9.176656207548874,-7.341916567824967,16.85762777762273,4.030006408691406,7.31946908984078,0.875999832153326,-9.267421264281595,11.019420928588247,-4.195710716064127,5.947710380370779,5.9860223331273374,29.744266402427442,-32.2118602044482,5.07171054821746,5,1.529998779296875,-3.7050018310546875,-14.592498779296875,-12.385002136230469,-5.720001220703125,3,-0.03718854520267567,-4.234377607705696,80.80000305175781,-1.5130958229976792,79.33999633789062,-1.6086748842331524,79.20999908447266,-0.03718854520267567
7576,2009-05-22,77.83000183105469,79.44999694824219,77.72000122070312,78.58999633789062,2301000.0,-0.005367388740515122,-2.530618917866874,0.6031692208948175,45.33227986583379,63.183882058618,1.6088595389649214,-0.8813136569162623,-8.354339685572981,-6.914910018426582,17.926921504720823,1.7299957275390625,6.479018081177088,0.018501663208013497,-9.343370775676533,9.38037410209256,-4.66243455623426,4.699437882650287,6.07817964536865,15.820962145703115,-39.615865189005355,4.680936219442276,5,1.9499969482421875,-3.285003662109375,-13.74000072479248,-11.965003967285156,-5.680000305175781,4,-0.08775538571720132,3.3492076947762954,78.25,-4.234377607705696,80.80000305175781,-1.5130958229976792,79.33999633789062,-0.08775538571720132
7577,2009-05-26,79.55999755859375,79.87999725341797,75.55000305175781,76.8499984741211,3085000.0,0.022227877256052908,1.5850723426351256,-3.565814042202903,50.4204915709201,60.168747291352645,-0.5348063064982398,-1.8052273577079916,-9.691982507505742,-8.63814504532418,18.501328367336377,4.329994201660156,5.851509946582468,1.1779975891113281,-7.023612016231155,9.379607194453811,-2.9228072135599206,5.278802391782577,4.0334566953937525,50.63125547881205,-0.07136826829987086,4.100804802671244,5,-0.04999542236328125,-5.0149993896484375,-14.707496643066406,-13.694999694824219,-8.470001220703125,1,-0.10482650319023012,-2.530618917866874,77.83000183105469,3.3492076947762954,78.25,-4.234377607705696,80.80000305175781,-0.10482650319023012
7578,2009-05-27,79.56999969482422,81.55999755859375,79.31999969482422,79.81999969482422,3266300.0,0.00012571815657858032,-4.97332763671875,-0.09225095367463859,43.510445392506774,57.48883383959149,-0.9346884070922954,-0.9569946237966178,-9.343012993194293,-8.655470435628118,19.211204276991822,2.2399978637695312,4.462047835806501,0.6119998931884822,-5.998057316044736,7.222057102421701,-2.693028711428127,3.9170284978050915,3.5408474870295095,50.75754510687898,5.219692859790122,3.305028604616612,5,-0.05999755859375,-5.025001525878906,-14.159998893737793,-13.705001831054688,-10.569999694824219,2,-0.10217415212516079,1.5850723426351256,79.55999755859375,-2.530618917866874,77.83000183105469,3.3492076947762954,78.25,-0.10217415212516079
7579,2009-05-28,83.0199966430664,83.69999694824219,79.55999755859375,79.55999755859375,4359600.0,0.043358011329320156,-1.3930638642232018,-13.839996337890625,53.08056486463846,56.01849468547889,-4.020513377450598,-3.5501839041834984,-12.463596541856234,-12.168328088174249,20.674419192925548,4.1399993896484375,3.545765843791955,3.4024971008300753,-1.8695092225660517,8.674503424226202,0.7664939391320047,6.038500262528146,-7.469993591308594,91.65643172482486,46.85022804131518,2.6360031616980653,5,-3.3949966430664062,-7.739997863769531,-17.467495918273926,-17.154998779296875,-15.509994506835938,3,-0.11816427313012967,-4.97332763671875,79.56999969482422,1.5850723426351256,79.55999755859375,-2.530618917866874,77.83000183105469,-0.11816427313012967
7580,2009-05-29,84.26000213623047,85.0,83.18000030517578,84.83999633789062,3560400.0,0.014936226732160662,3.0444369092527443,-0.1676284263377353,48.63813807127696,54.31908768951593,-4.892406335213863,-4.102686447598757,-13.36233689920374,-13.52513739675382,21.45611877318501,1.9800033569335938,2.6475015947644636,4.072502517700201,-0.5481098245509486,8.69311485995135,1.7621963465746262,6.382808688825776,-8.546999206542964,92.16933224611063,50.76441720269172,2.3103061711255757,5,-3.9850006103515625,-8.425003051757812,-17.98250102996826,-18.395004272460938,-17.87000274658203,4,-0.14289105875004882,-1.3930638642232018,83.0199966430664,-4.97332763671875,79.56999969482422,1.5850723426351256,79.55999755859375,-0.14289105875004882
7581,2009-06-01,86.0,87.04000091552734,85.41999816894531,85.83999633789062,4317500.0,0.02065034203246663,-2.2400054931640625,-0.2758711408689704,59.532550813114725,53.49146869311146,-5.76679873578378,-5.408805191598191,-14.808928721363884,-15.415000445933785,21.682460748532563,2.779998779296875,2.347367949085708,5.3610004425048885,0.3186827145811435,10.403318170428633,2.839841578543016,7.882159306466761,-9.9155171875,90.94864134999804,49.15319093820489,2.521158863961875,6,-4.704998016357422,-9.174999237060547,-19.682498931884766,-20.13500213623047,-19.87999725341797,0,-0.15662792117096658,3.0444369092527443,84.26000213623047,-1.3930638642232018,83.0199966430664,-4.97332763671875,79.56999969482422,-0.15662792117096658
7582,2009-06-02,85.56999969482422,85.9800033569336,84.12000274658203,85.58000183105469,3222700.0,-0.005000003548555565,3.592564684606618,-0.06251192065611291,59.47802216996226,52.85175011598794,-4.849761824018572,-4.801245400996606,-14.007743455040725,-15.10743191545319,21.34631176111908,1.8799972534179688,2.075417154789875,4.662000274658197,-0.8331563248264047,10.1571568741428,1.9144219749158964,7.4095785744004985,-8.828185796142577,80.95853642145876,36.50090790834058,2.7475782997423,6,-4.274997711181641,-8.744998931884766,-19.232500076293945,-19.705001831054688,-16.48999786376953,1,-0.156830644113664,-2.2400054931640625,86.0,3.0444369092527443,84.26000213623047,-1.3930638642232018,83.0199966430664,-0.156830644113664
7583,2009-06-03,82.33999633789062,84.79000091552734,81.19999694824219,84.79000091552734,3973600.0,-0.037746913269288696,1.930610007878503,244.94813119755912,60.02771825392628,52.47771219117952,-1.2845392372661593,-1.407109019073303,-10.623092621036122,-11.994178477531591,20.772338229865518,4.370002746582031,1.9631935369019402,1.2819969177246122,-4.196699147993144,6.760692983442368,-1.4573511151342728,4.021344950583497,-4.980291218198246,37.165742401973034,-11.353775344546044,2.7393480328588797,6,-1.0449943542480469,-5.514995574951172,-16.027496337890625,-18.439998626708984,-14.289993286132812,2,-0.1366286191443885,3.592564684606618,85.56999969482422,-2.2400054931640625,86.0,3.0444369092527443,84.26000213623047,-0.1366286191443885
7584,2009-06-04,83.27999877929688,84.13999938964844,81.88999938964844,83.69999694824219,3910100.0,0.01141610982770569,2.4615303355751963,0.17142750376019456,60.5922563920931,53.40138526603027,-2.051495858150915,-2.413351709934105,-11.316965119077153,-13.023018725956817,19.597682682822366,2.25,1.5247447081725198,2.185499572753912,-3.3445349162336555,7.715534061741479,-0.5795176717398789,4.950516817247703,-5.339475911854393,35.616445514533076,-15.37206070244384,2.765017244493784,6,-1.9849967956542969,-5.599998474121094,-16.967498779296875,-20.294998168945312,-14.010002136230483,3,-0.17146972848955944,1.930610007878503,82.33999633789062,3.592564684606618,85.56999969482422,-2.2400054931640625,86.0,-0.17146972848955944
7585,2009-06-05,82.26000213623047,84.48999786376953,81.41999816894531,83.94000244140625,3499400.0,-0.01224779848723978,1.2086399051536998,4.000018165304269,63.484487568823866,55.418297233029165,-0.45020544693701936,-1.4022414800543572,-10.036661618600391,-12.01247039212717,17.93449461766458,3.0699996948242188,1.1541183705015072,1.1255027770996122,-4.42719014111232,6.678195695311544,-1.6508436820063537,3.901849236205578,-3.7735105859028977,18.15076143657221,-36.74042309386745,2.776346459105965,6,-0.9650001525878906,-3.045001983642578,-15.672504425048828,-19.275001525878906,-11.110000610351562,4,-0.17930950178645244,2.4615303355751963,83.27999877929688,1.930610007878503,82.33999633789062,3.592564684606618,85.56999969482422,-0.17930950178645244
7586,2009-06-08,83.04000091552734,83.69000244140625,81.05999755859375,81.2699966430664,2963300.0,0.009482114746424575,-1.4018282656559182,-1.0535737803188905,60.01045701377678,56.483848948902136,-0.4620339260073365,-2.453748794698697,-10.564811817484454,-12.816638276651247,16.119200536782454,2.6300048828125,0.7869366295758908,1.9980014801025447,-3.34910643556087,7.3451093957659594,-0.6755524777291555,4.671555437934245,-4.040298803287783,40.243923240938166,-15.559442901289572,2.673553957831705,6,0.1399993896484375,-3.170001983642578,-14.642501831054688,-20.330001831054688,-8.470001220703125,0,-0.20050579651144473,1.2086399051536998,82.26000213623047,2.4615303355751963,83.27999877929688,1.930610007878503,82.33999633789062,-0.20050579651144473
7587,2009-06-09,83.69999694824219,84.51000213623047,82.5199966430664,84.25,3354100.0,0.007947929015393651,2.719610974844561,-0.31073543737446013,61.08850406461157,58.436966579136,-0.5286009851883193,-3.127607579905174,-10.884660868753997,-13.447074102147454,14.847283473042774,1.9900054931640625,1.0553073247140077,2.564997482299802,-2.9038635778361055,8.03385854243571,-0.16943304776815182,5.2994280123677555,-4.217876907805362,70.77739983104895,16.325943717585574,2.734430530067956,6,-0.3999977111816406,-2.4049949645996094,-13.552497863769531,-19.23999786376953,-8.379997253417969,1,-0.2100357806766845,-1.4018282656559182,83.04000091552734,1.2086399051536998,82.26000213623047,2.4615303355751963,83.27999877929688,-0.2100357806766845
7588,2009-06-10,83.98999786376953,85.18000030517578,82.62999725341797,85.18000030517578,3421100.0,0.0034647661421860487,3.285710622146997,2.1636287973366626,58.626271445553805,59.053156199237705,-0.14046119616106978,-3.389782195389188,-10.743214622127084,-13.720697232595896,13.947003080160114,2.5500030517578125,1.6365989057027832,2.726998519897464,-2.888795132276428,8.342792172071356,-0.08089830618948213,5.53489534598441,-4.054404970827278,71.11646485203244,17.142364368805644,2.807896826086943,6,0.060001373291015625,-2.694995880126953,-12.324996948242188,-18.37999725341797,-8.489997863769531,2,-0.1775210907481939,2.719610974844561,83.69999694824219,-1.4018282656559182,83.04000091552734,1.2086399051536998,82.26000213623047,-0.1775210907481939
7589,2009-06-11,85.33999633789062,86.70999908447266,83.88999938964844,84.30999755859375,3946200.0,0.016073324305958092,-2.016050329655983,-0.8655434169359388,70.50317840081827,61.48260512474229,-1.259175013334584,-4.3865947613860925,-11.657493129772192,-15.050452846818402,13.724740595203471,2.8199996948242188,2.0129284401941163,3.7099971771240234,-1.9669621571109275,9.386956511358974,0.8715175100065409,6.548476844241506,-4.978138963593267,75.75217032584932,17.940137500272677,2.8384796671174763,6,-1.2899971008300781,-4.044994354248047,-13.39749526977539,-19.729995727539062,-7.8899993896484375,3,-0.2026012892908471,3.285710622146997,83.98999786376953,2.719610974844561,83.69999694824219,-1.4018282656559182,83.04000091552734,-0.2026012892908471
7590,2009-06-12,84.19999694824219,84.91999816894531,83.43000030517578,84.33000183105469,2649500.0,-0.013358324801594601,1.274810138377673,-0.12621848241533584,67.68461149382827,62.38838964482157,-0.14369337561429063,-2.959652085529683,-10.149868256331331,-13.826538355450722,13.697033670095859,1.9099960327148438,2.6080558844814448,2.2914978027343693,-3.311809527868917,7.894805133337655,-0.5101558625672737,5.093151468036012,-3.437450961471029,55.57519542722572,-7.236607764348406,2.8016536653016395,6,-0.3149986267089844,-2.9049949645996094,-10.472497940063477,-17.009998321533203,-6.6199951171875,4,-0.17731592454039258,-2.016050329655983,85.33999633789062,3.285710622146997,83.98999786376953,2.719610974844561,83.69999694824219,-0.17731592454039258
7591,2009-06-15,82.0199966430664,83.5,80.93000030517578,83.26000213623047,3936600.0,-0.02589074090484622,1.9883696172885506,9.538145539906104,56.663053105300115,62.07561530430356,1.57835273179289,-0.3726744956049117,-7.679634725116401,-11.64949329338154,13.47943484258089,3.2699966430664062,2.6396028205639652,-0.15900230407714844,-5.177094708606418,4.859090100452121,-2.6680485063417763,2.3500438981874794,5.0200042724609375,18.85807211231316,-43.615158056709866,2.5090462022646345,6,1.8000030517578125,-0.7249946594238281,-7.10749626159668,-13.644996643066406,-5.629997253417969,0,-0.1325285974405901,1.274810138377673,84.19999694824219,-2.016050329655983,85.33999633789062,3.285710622146997,83.98999786376953,-0.1325285974405901
7592,2009-06-16,80.41000366210938,83.41999816894531,79.76000213623047,83.41999816894531,3611800.0,-0.01962927391918068,1.4318954897776066,2.4274041715375625,52.09372978314025,61.19406102977178,2.6590544400636986,1.4038030527800345,-5.794711889542569,-10.034603038528019,13.024787885475792,3.6599960327148438,2.6717421665123737,-1.8289955139160128,-6.724822472534399,3.0668314447023732,-4.276908993225206,0.6189179653931802,6.5077972412109375,9.35254404742302,-52.34706269316416,2.4479134793091912,6,2.8249969482421875,0.8849983215332031,-5.417505264282227,-11.955005645751953,-1.1400070190429688,1,-0.07262782864462258,1.9883696172885506,82.0199966430664,1.274810138377673,84.19999694824219,-2.016050329655983,85.33999633789062,-0.07262782864462258
7593,2009-06-17,78.88999938964844,80.22000122070312,77.54000091552734,79.87000274658203,4488200.0,-0.01890317377484696,2.1904759742235504,0.32558310478903796,38.610044459219765,58.75159303723031,4.0657708383513125,3.0444570249180742,-3.944072301765601,-8.554097198202953,12.524076639781695,2.8700027465820312,2.212468942972478,-3.3264999389648438,-8.282193844223983,1.6291939662942951,-5.804346891594406,-0.8486529863352814,7.741489562988278,14.721905601823734,-41.40429747244897,2.4778469526295677,6,3.2350006103515625,2.4050025939941406,-3.470001220703125,-10.435001373291016,0.8600006103515625,2,-0.045252880243939475,1.4318954897776066,80.41000366210938,1.9883696172885506,82.0199966430664,1.274810138377673,84.19999694824219,-0.045252880243939475
7594,2009-06-18,77.88999938964844,79.8499984741211,77.5199966430664,78.95999908447266,4452000.0,-0.012675877902607935,-1.5745802791254462,1.0918326832800056,32.19674208924391,55.27517687283253,4.716818396826767,4.021450653604461,-2.5160458160298163,-7.6378134693628255,11.383901699928394,2.3300018310546875,1.7141432931772869,-4.180999755859375,-9.471378686597703,1.1093791748789528,-6.826189221228546,-1.535810290490204,8.196000280761709,5.000036084966694,-44.64332073704426,2.6451894653691643,6,4.224998474121094,3.4050025939941406,-1.7025012969970703,-9.435001373291016,2.1399993896484375,3,-0.030684290773868805,2.1904759742235504,78.88999938964844,1.4318954897776066,80.41000366210938,1.9883696172885506,82.0199966430664,-0.030684290773868805
7595,2009-06-19,75.33999633789062,79.11000061035156,75.0,78.97000122070312,5664500.0,-0.03273851677673412,1.102300133465498,3.392528895448744,21.49731175995882,50.9959385112972,6.908491716692765,6.685009374685208,0.35284548420403894,-5.163094307550153,11.446361624717017,4.1100006103515625,1.3436310681660473,-6.585502624511719,-12.447538863276407,-0.7234663857470309,-9.516520743894063,-3.654484505129375,10.060723090332019,3.9999569163602944,-38.74891021917312,2.9310181193823452,6,5.515003204345703,5.680004119873047,1.1750011444091797,-6.884998321533203,3.220001220703125,4,0.028006380580222867,-1.5745802791254462,77.88999938964844,2.1904759742235504,78.88999938964844,1.4318954897776066,80.41000366210938,0.028006380580222867
7596,2009-06-22,71.0,73.77999877929688,70.93000030517578,73.47000122070312,5025600.0,-0.057605475827557484,-1.1839063660120783,0.6804401923529609,17.779734148755352,46.18385296509095,10.461105166137926,11.053818352301974,4.8566529894187624,-0.9531239399344997,11.82498862490468,4.409996032714844,0.7340007009406833,-10.583998870849612,-18.031887468591464,-3.136110273107761,-14.307943169720545,-6.860054571978679,13.360647485400378,0.5604460111820433,-35.81205201727074,3.7239442988709275,6,7.819999694824219,7.9850006103515625,6.432498931884766,-2.545001983642578,6.9199981689453125,0,0.09267608212753076,1.102300133465498,75.33999633789062,-1.5745802791254462,77.88999938964844,2.1904759742235504,78.88999938964844,0.09267608212753076
7597,2009-06-23,71.22000122070312,72.56999969482422,70.33000183105469,71.47000122070312,6373800.0,0.003098608742297504,-1.2068957741397195,0.10121452487737376,21.632652266826526,42.07345083412125,9.258251268823102,10.726945560464571,4.788343397791181,-1.282434541811,12.888383454927087,2.2399978637695312,0.08659026645241852,-9.946997833251956,-18.692830533701496,-1.2011651328024158,-14.319914183476726,-5.574081483027186,11.528968603070297,8.998983261616505,-26.14654797495481,4.372916350224773,6,7.299999237060547,7.465000152587891,6.532497406005859,-2.765003204345703,11.069999694824219,1,0.07259194159410431,-1.1839063660120783,71.0,1.102300133465498,75.33999633789062,-1.5745802791254462,77.88999938964844,0.07259194159410431
7598,2009-06-24,71.44000244140625,73.61000061035156,70.9000015258789,71.72000122070312,4148300.0,0.0030890370251661636,-2.985290982732893,1.1199951171875,18.644060262551534,36.311326596536055,7.901775814609891,10.399841223606785,4.768594286447126,-1.574531797585479,13.472781668599476,2.7099990844726562,-0.5614999661586637,-9.320496749877933,-19.076302191234845,0.4353086914789799,-14.198399470556382,-4.442594029199483,9.57031186338655,11.659674388225724,-22.45857351055814,4.877902720678455,6,6.18499755859375,7.244998931884766,6.312496185302734,-2.985004425048828,12.509994506835938,2,0.10960237869647571,-1.2068957741397195,71.22000122070312,-1.1839063660120783,71.0,1.102300133465498,75.33999633789062,0.10960237869647571
7599,2009-06-25,73.20999908447266,74.01000213623047,70.9800033569336,71.31999969482422,4080100.0,0.024775987998014504,-1.3579829837258872,-6.750027247956403,26.948528182912796,31.785095117545445,4.727318909613288,8.281835493014995,3.250303566611734,-3.384550226607047,13.554010304304049,3.029998779296875,-1.3175484658152072,-7.060000228881833,-17.311343500237086,3.19134304247342,-12.185671864559467,-1.9343285932041994,6.305071473996804,32.80179560171427,-3.1984156464776063,5.12567163567763,6,3.7050018310546875,5.475002288818359,4.542499542236328,-4.755001068115234,13.379997253417969,3,0.08933207208459626,-2.985290982732893,71.44000244140625,-1.2068957741397195,71.22000122070312,-1.1839063660120783,71.0,0.08933207208459626
7600,2009-06-26,72.22000122070312,73.37999725341797,72.04000091552734,72.98999786376953,3730000.0,-0.013522713784318352,-1.3716806989352581,-0.40740576281859797,22.73184008872252,28.014960337925718,4.29042813053475,8.773394488000534,4.463448878549826,-2.4717135546536184,13.360975096564037,1.339996337890625,-2.1246690104779873,-7.447998046875,-18.118290799548575,3.222294705798575,-12.783144423211795,-2.1128516705382054,6.009159715928263,51.3586748074511,15.238647601952287,5.335146376336788,6,4.654998779296875,6.465000152587891,5.532497406005859,-3.765003204345703,15.339996337890625,4,0.10814175334512277,-1.3579829837258872,73.20999908447266,-2.985290982732893,71.44000244140625,-1.2068957741397195,71.22000122070312,0.10814175334512277
7601,2009-06-29,72.52999877929688,73.69000244140625,72.04000091552734,73.43000030517578,2845600.0,0.004292405889698037,1.3239363216797495,1.1688382462224425,21.344269456727332,24.59835363499095,2.785648847201074,7.802557725072475,4.349985015962744,-2.8658366144035767,12.701308829262793,1.6500015258789062,-3.3655482689224385,-6.464500427246094,-17.152385564243886,4.2233847097516986,-11.808442995744997,-1.1205578587471905,4.593279882553773,59.782520809793816,26.887849553158638,5.343942568498897,6,2.7450027465820312,6.155002593994141,4.632499694824219,-3.479999542236328,14.590003967285156,0,0.08313799642608144,-1.3716806989352581,72.22000122070312,-1.3579829837258872,73.20999908447266,-2.985290982732893,71.44000244140625,0.08313799642608144
7602,2009-06-30,72.1500015258789,73.80999755859375,70.87999725341797,72.5999984741211,3674800.0,-0.005239173580772749,1.0418155331546934,0.49999576145466873,19.765055011167433,22.504465918540692,2.0905953270366098,7.510689727789327,5.045755120932,-2.603206487675436,12.515374517491368,2.9300003051757812,-4.599306409091554,-6.173497772216791,-16.808116965848228,4.461121421414646,-11.49080736903251,-0.8561881754010727,4.022218379660302,40.575153075153075,11.998288276242128,5.317309596815717,6,2.9399986267089844,6.534999847412109,5.0124969482421875,-2.2350025177001953,14.650001525878906,1,0.07997223175382495,1.3239363216797495,72.52999877929688,-1.3716806989352581,72.22000122070312,-1.3579829837258872,73.20999908447266,0.07997223175382495
7603,2009-07-01,71.08999633789062,73.73999786376953,70.9000015258789,72.83000183105469,3590400.0,-0.014691686286494088,-1.6792479990787126,3.8667050964701097,13.063750752458688,20.37857799223122,2.1543691040998425,8.099947553413898,6.394126765662307,-1.6810168961642091,13.167031255969283,2.839996337890625,-5.557172539713008,-6.671002960205072,-17.59721516296723,4.255209242557086,-12.134109061586159,-1.207896858823986,4.264313037220745,6.709225459225459,-15.24345627886879,5.46310610138108,7,3.6300048828125,7.595005035400391,5.937503814697266,0.3500022888183594,15.970001220703125,2,0.15754684420580234,1.0418155331546934,72.1500015258789,1.3239363216797495,72.52999877929688,-1.3716806989352581,72.22000122070312,0.15754684420580234
7604,2009-07-02,69.0,70.16000366210939,68.68000030517578,69.87000274658203,4240800.0,-0.029399302933662774,1.0413774959879831,0.5,12.450582307033514,19.373385830795076,3.1857151773591283,9.555167510542418,8.76736677761528,0.24723281631480631,14.041191248261919,2.4099960327148438,-6.437007315506264,-8.046999359130865,-19.31563185819327,3.2216331399315408,-13.68131560866206,-2.4126831095996693,5.650906318943441,6.2378141549883335,-10.988368702471922,5.634316249531203,7,2.345001220703125,8.860000610351562,8.02750015258789,3.5549983978271484,19.400001525878906,3,0.2166666224382925,-1.6792479990787126,71.08999633789062,1.0418155331546934,72.1500015258789,1.3239363216797495,72.52999877929688,0.2166666224382925
7605,2009-07-06,67.51000213623047,67.61000061035156,65.58000183105469,67.25,4113700.0,-0.021594171938688844,7.826099215497653,-0.2988520866766638,12.89001645296544,18.830083864596197,3.8534572670870375,10.417589089910223,10.476908760342639,1.6319203926283592,15.322395559640201,3.4199981689453125,-7.014549836249671,-8.799497222900385,-20.551904953551357,2.9529105077505875,-14.675701088225878,-2.9232933575748916,6.2299957275390625,23.45080567560502,6.165385964143873,5.876203865325489,7,2.2849998474121094,8.799999237060547,9.942497253417969,5.329996109008789,18.68999481201172,0,0.28262470149472163,1.0413774959879831,69.0,-1.6792479990787126,71.08999633789062,1.0418155331546934,72.1500015258789,0.28262470149472163
7606,2009-07-07,66.38999938964844,67.88999938964844,66.19999694824219,67.88999938964844,4122200.0,-0.016590174953956316,1.2533365885416667,-5.7691833680565745,13.221390167126188,17.89549918685172,4.750307727616317,10.778898328260908,11.749294613692541,2.676873145910861,16.73751047520081,1.69000244140625,-7.479590300721185,-9.086999893188477,-21.185728546483347,3.0117287601063936,-15.136364219835912,-3.0376355665410415,5.881199188232415,9.842016756865995,-8.097927368005358,6.049364326647433,7,3.4050025939941406,9.920001983642578,11.665000915527344,7.094999313354492,20.860000610351562,1,0.3188732996470873,7.826099215497653,67.51000213623047,1.0413774959879831,69.0,-1.6792479990787126,71.08999633789062,0.3188732996470873
7607,2009-07-08,66.12000274658203,67.88999938964844,65.01999664306639,66.55999755859375,6431200.0,-0.004066827015342667,-1.174238724276136,0.2933298746744792,14.14934344760583,17.396086207413305,4.716814180468106,10.18658836705788,12.20166006496396,2.8651766576409727,18.091559194005878,2.8700027465820455,-7.552420147004838,-8.477996826171875,-20.615665466804046,3.659671814460303,-14.54683114648796,-2.4091625058557895,4.946780416870112,12.614747127603499,-5.495463594701166,6.068834320316088,7,3.3949966430664062,9.7449951171875,12.939998626708984,8.02499771118164,21.80999755859375,2,0.31760434252379954,1.2533365885416667,66.38999938964844,7.826099215497653,67.51000213623047,1.0413774959879831,69.0,0.31760434252379954
7608,2009-07-09,69.08000183105469,69.48999786376953,67.26999664306639,67.94000244140625,5408800.0,0.04476707443309458,1.2653172440638525,-2.590938253194847,27.718759599458494,17.481667475918382,1.5498244970874993,6.379370336067893,9.465409029354305,-0.16316646993661266,19.09830788439892,3.3699951171875,-7.0003364020382435,-4.772497940063474,-16.297368239465285,6.752372359338338,-10.53493308976438,0.9899372096374321,0.7774240283203113,78.98831991759062,56.77345306432953,5.762435149700907,7,0.3349952697753906,6.784996032714844,9.979999542236328,5.239997863769531,17.830001831054688,3,0.25651419732211345,-1.174238724276136,66.12000274658203,1.2533365885416667,66.38999938964844,7.826099215497653,67.51000213623047,0.25651419732211345
7609,2009-07-10,68.05000305175781,68.48999786376953,66.87999725341797,67.56999969482422,3509100.0,-0.014910230920605505,1.3676601760379676,0.4210558016891756,30.027398955378246,18.29228512776902,1.9790190136679229,6.3744524274847265,10.654416921574096,0.8740358716616186,19.792797727897927,2.2000045776367188,-6.6936900023571155,-4.937997055053714,-15.377463825571255,5.501469715463834,-10.157730440312491,0.2817363302050637,1.4399948120117188,67.7853597591366,41.47913773722062,5.219733385258773,7,1.3649940490722656,7.814994812011719,11.009998321533203,6.269996643066406,16.0,4,0.2793533233551395,1.2653172440638525,69.08000183105469,-1.174238724276136,66.12000274658203,1.2533365885416667,66.38999938964844,0.2793533233551395
7610,2009-07-13,69.26999664306639,69.37000274658203,66.58999633789061,68.09999847412111,3429500.0,0.01792789914176307,3.058372779417518,2.4374791385201666,44.282863794723106,20.84101783199077,0.3314123736711423,4.193598731527942,9.513206437183868,-0.3146615616580988,20.551394381284485,2.7800064086914205,-6.3261436467094825,-2.971503448486345,-12.086397526792965,6.143390629820274,-7.528950487639662,1.5859435906669717,-4.25,95.07827381155542,62.809011331049476,4.557447039153311,7,0.14500045776368609,6.595001220703139,10.217504501342788,5.050003051757827,16.53000640869142,0,0.276165812182515,1.3676601760379676,68.05000305175781,1.2653172440638525,69.08000183105469,-1.174238724276136,66.12000274658203,0.276165812182515
7611,2009-07-14,71.1500015258789,71.33000183105469,69.90000152587889,70.0,4137700.0,0.027140247927248895,-1.1185213651545143,0.9829088253322618,49.79154331559502,24.1772943102605,-1.9723441762713634,1.5362510620237089,7.602956943888003,-2.14541425179884,21.89184655870065,2.0600051879882955,-6.223571491557948,-0.5479988098144588,-8.419341655159457,7.323344035530539,-4.483670232486958,3.38767261285804,-6.043004760742207,97.14738261200753,59.376132438542086,3.935671422672497,7,-1.7700042724609375,4.714996337890625,9.104999542236328,3.1699981689453125,15.6199951171875,1,0.21152487842026613,3.058372779417518,69.26999664306639,1.3676601760379676,68.05000305175781,1.2653172440638525,69.08000183105469,0.21152487842026613
7612,2009-07-15,74.56999969482422,74.95999908447266,72.30000305175781,72.41000366210938,5779700.0,0.048067436340129666,-1.2352933633807874,1.8782549275871907,57.82891439995084,29.15120138220407,-5.602084516005107,-2.470354871047732,4.08802511834277,-5.450586088362712,23.118243914070568,3.80999755859375,-5.857731311345987,3.163999557495117,-3.7176278118512016,10.045626926841436,-0.2768141271780422,6.604813242168277,-9.214082727050794,95.34051061324088,52.02463594061403,3.440813684673159,7,-4.5800018310546875,1.2949981689453125,6.954999923706055,-0.25,11.290000915527344,2,0.17004157646598306,-1.1185213651545143,71.1500015258789,3.058372779417518,69.26999664306639,1.3676601760379676,68.05000305175781,0.17004157646598306
7613,2009-07-16,75.31999969482422,75.77999877929688,73.01000213623047,73.30000305175781,3432900.0,0.010057663981082987,-1.1307678990102321,0.9351853487098882,55.56141848124663,33.94129429044998,-6.357518836387584,-3.69075025251297,3.2772516306214072,-6.010935375072506,23.697455735528404,2.7699966430664062,-5.465991475827252,4.092499542236325,-2.124906927994971,10.309906012467621,0.9837963071206843,7.201202777351966,-9.387837800048842,94.99457059554092,48.26888129867967,3.108703235115645,7,-4.920001983642578,0.5449981689453125,6.977500915527344,-1.0,13.550003051757812,3,0.16741902099633288,-1.2352933633807874,74.56999969482422,-1.1185213651545143,71.1500015258789,3.058372779417518,69.26999664306639,0.16741902099633288
7614,2009-07-17,75.5,76.41000366210938,74.41999816894531,75.16999816894531,3493700.0,0.0023898075664510188,-1.1748672153154731,0.1633675145884086,59.030839410385234,39.068052396829955,-6.16706354063767,-4.2783364452333075,2.9338324961627933,-6.014599401472083,24.35741515642651,1.9900054931640625,-4.987478474343831,4.391999816894526,-1.3607374589737304,10.144737092762782,1.5156311789604047,7.2683684548286465,-8.780011154462898,90.7331671752926,42.751407100140156,2.876368637934126,7,-4.784999847412109,0.36499786376953125,7.1725006103515625,-1.1800003051757812,12.860000610351562,4,0.1511258763193295,-1.1307678990102321,75.31999969482422,-1.2352933633807874,74.56999969482422,-1.1185213651545143,71.1500015258789,0.1511258763193295
7615,2009-07-20,77.44999694824219,77.66999816894531,75.83999633789062,76.19999694824219,3574900.0,0.02582777414890325,1.1656795117194554,3.787857770379618,62.42424546012214,44.535036318273946,-7.329576433878913,-6.389758640784052,0.8748459731903893,-7.762037676003672,24.522699608267367,2.1699981689453125,-4.205775149196839,6.236496734619138,0.09286570350658963,12.380127765731686,3.1646812190628566,9.308312250175419,-9.761006621047855,97.16858023485192,48.58601763020478,3.071815515556277,7,-6.104999542236328,-2.479999542236328,5.222503662109375,-3.1299972534179688,8.810005187988281,0,0.08521635072401912,-1.1748672153154731,75.5,-1.1307678990102321,75.31999969482422,-1.2352933633807874,74.56999969482422,0.08521635072401912
7616,2009-07-21,77.58000183105469,78.44999694824219,76.05000305175781,78.26000213623047,3467600.0,0.001678565370369034,3.52833339331342,-0.544000244140625,63.88747206294584,50.061495053311724,-6.375841361535748,-6.325861018708508,0.5245389756063332,-7.688747243780682,23.880537455858487,2.399993896484375,-3.152084813415968,6.037501525878909,-0.7309531678391465,12.805956219596965,2.6532741790198884,9.42172887273793,-8.693290562850237,85.85372389255816,34.76048577926962,3.384227346859027,7,-5.060005187988281,-3.3200035095214844,5.009998321533203,-3.2600021362304688,8.159996032714844,1,0.10595515631210928,1.1656795117194554,77.44999694824219,-1.1748672153154731,75.5,-1.1307678990102321,75.31999969482422,0.10595515631210928
7617,2009-07-22,76.38999938964844,77.23999786376953,75.73999786376953,76.73999786376953,3116300.0,-0.015339036005666884,1.2222247339598864,0.5147034074207049,63.46545991930206,54.03335064440546,-3.996067224299125,-4.984219535305215,1.5741949752641204,-6.288489682437188,23.046202414850566,1.8400039672851562,-1.983537716357219,4.588999176025396,-2.5142202220322076,11.692218574083,1.0373894769965943,8.140608875054198,-6.164428126238704,62.13236170657377,5.2007497626326185,3.5516096990288024,7,-3.8700027465820312,-2.170001983642578,6.167501449584961,-2.0699996948242188,10.050003051757812,2,0.1358816250340822,3.52833339331342,77.58000183105469,1.1656795117194554,77.44999694824219,-1.1748672153154731,75.5,0.1358816250340822
7618,2009-07-23,79.2699966430664,79.41999816894531,76.43000030517578,76.43000030517578,3259900.0,0.03770123414620996,-1.1056350135932345,-8.114310626702997,75.08549061643812,59.039805273412114,-5.898942082467158,-7.639202134966709,-1.4023591200416945,-8.831731611693812,22.75540948591378,3.029998779296875,-0.596338053177007,7.077496719360354,-0.7664395299050426,14.921432968625751,3.155528594727656,10.999464843993053,-7.893005783780126,96.99996948242188,32.26564117659231,3.9219681246327007,7,-6.2649993896484375,-6.649997711181641,2.995004653930664,-4.9499969482421875,8.030006408691406,3,0.08313364761396858,1.2222247339598864,76.38999938964844,3.52833339331342,77.58000183105469,1.1656795117194554,77.44999694824219,0.08313364761396858
7619,2009-07-24,79.75,79.75,78.25,78.47000122070312,2168500.0,0.0060552967990517015,1.3437522351763107,0.4507043766991543,81.44912240395725,63.16938956332701,-5.078863929449696,-8.015059493068193,-1.8647563516216366,-8.97723227204132,22.622605527667726,1.5,0.8601658421531937,7.230500030517575,-1.3066851052878405,15.767685166322998,2.9619074626148603,11.49909259842029,-7.086127971168281,100.0,28.802514276379668,4.2685925679027115,7,-4.924999237060547,-7.31500244140625,1.960000991821289,-5.430000305175781,5.1999969482421875,4,0.11435740121105997,-1.1056350135932345,79.2699966430664,1.2222247339598864,76.38999938964844,3.52833339331342,77.58000183105469,0.11435740121105997
7620,2009-07-27,80.02999877929688,80.06999969482422,78.61000061035156,80.0,2338200.0,0.0035109564802116022,25.54529060896102,0.023436568676537206,86.62729045792769,67.26225035691954,-4.1035802614526915,-8.094986848385417,-2.143842196869315,-8.973589258596206,22.51425356075937,1.4599990844726562,1.962410769679778,7.119998931884766,-2.0504898627878134,16.290487726557338,2.534754534548483,11.705243329221048,-6.090623715654871,99.07619171796978,19.28661236564028,4.585244397336287,7,-3.8449974060058594,-7.4850006103515625,1.6750011444091797,-5.709999084472656,3.3199996948242188,0,0.1040859922293238,1.3437522351763107,79.75,-1.1056350135932345,79.2699966430664,1.2222247339598864,76.38999938964844,0.1040859922293238
7621,2009-07-28,78.55999755859375,78.77999877929688,76.69999694824219,78.48999786376953,3251600.0,-0.01836812749125527,7.156835759271171,2.3334181078331637,81.38242937324638,69.8793075761746,-1.644913303057777,-6.482427940590355,-0.6248702696123729,-7.19240294445639,22.25860094410868,3.3300018310546875,3.108692736906221,5.348497772216803,-4.159669205298059,14.85666474973167,0.594414283459372,10.102581260974233,-3.394497568715309,65.12698619661629,-22.20305195560013,4.754083488757434,7,-2.0199966430664062,-6.0149993896484375,2.37750244140625,-4.239997863769531,4.600006103515625,1,0.09801431793443838,25.54529060896102,80.02999877929688,1.3437522351763107,79.75,-1.1056350135932345,79.2699966430664,0.09801431793443838
7622,2009-07-29,77.91999816894531,77.98999786376953,75.52999877929688,76.87000274658203,4483500.0,-0.008146631995133324,3.134470267671101,15.0,75.25713239397321,72.0677202331442,-0.5361222889544734,-5.679164575476506,-0.026145898015016655,-6.228368406707389,21.551944237124367,3.029998779296875,3.8957883963350497,4.419998550415045,-5.300337397234017,14.140334498064107,-0.44016942340948617,9.280166524239576,2.1500015258789062,52.643147746388216,-34.26559396259777,4.860167973824531,7,-0.6749992370605469,-5.375,0.9825019836425781,-3.5999984741210938,5.209999084472656,2,0.10035934135764446,7.156835759271171,78.55999755859375,25.54529060896102,80.02999877929688,1.3437522351763107,79.75,0.10035934135764446
7623,2009-07-30,82.29000091552734,82.93000030517578,80.58999633789062,80.98999786376953,5517300.0,0.05608319878431001,-1.228568729745833,1.2381035422343325,84.16505554923027,74.8604109152381,-4.261609732618879,-9.662468813946617,-4.391685691587611,-10.212423345912242,21.287029249185284,5.010002136230469,4.626156029708113,8.230001068115229,-2.1723005375625917,18.63230267379305,3.0288502652763185,13.431151870954139,-6.760002136230469,91.35136138269344,1.9400459690807992,5.20115080283891,7,-3.0600013732910156,-8.31500244140625,-3.6875,-7.165000915527344,1.7399978637695312,3,0.05043141912392235,3.134470267671101,77.91999816894531,7.156835759271171,78.55999755859375,25.54529060896102,80.02999877929688,0.05043141912392235
7624,2009-07-31,83.94999694824219,84.97000122070312,81.41999816894531,81.43000030517578,4732800.0,0.020172512021465083,-1.7952769859697288,1.9384544056715611,84.49247153229246,77.31243603436813,-5.137147503949777,-10.6932714304929,-6.074905037183086,-11.52367609474345,20.63184850901733,3.5500030517578125,5.008703249404647,9.142497253417972,-1.8600933273168891,20.145087834152832,3.6412019630505483,14.643792543785395,-8.419998168945312,89.19487278957747,0.4797189266292037,5.50129529036743,7,-3.6999969482421875,-8.954998016357422,-5.79499626159668,-8.824996948242188,2.2100067138671875,4,0.03990477933645442,-1.228568729745833,82.29000091552734,3.134470267671101,77.91999816894531,7.156835759271171,78.55999755859375,0.03990477933645442
7625,2009-08-03,86.58999633789062,87.33999633789062,85.04000091552734,85.2300033569336,4144200.0,0.0314472839263602,-1.643676144958674,0.5396804732652943,85.02721000599898,79.66129580581848,-7.089868170523545,-12.469892276556834,-8.62572273336869,-13.829251859819962,19.468809965935858,3.3899993896484375,5.518022746478778,10.828496932983398,-0.8007963446702178,22.457790210637015,5.013850294156597,16.6431435718102,-10.682397460937494,93.64944830615778,5.753023074914381,5.814646638826807,8,-5.154998779296875,-10.40999984741211,-8.789995193481445,-11.464996337890625,0.8700027465820312,0,-0.018939825141565447,-1.7952769859697288,83.94999694824219,-1.228568729745833,82.29000091552734,3.134470267671101,77.91999816894531,-0.018939825141565447
7626,2009-08-04,87.55999755859375,88.1500015258789,85.2300033569336,86.04000091552734,3963000.0,0.011202231917391448,1.1629579395018297,1.11765035875169,83.15465858369024,81.84898454630606,-7.258656508144682,-12.40877536772524,-9.47989216051647,-14.505451653758158,18.41792466005838,2.9199981689453125,6.028377881006747,10.739998245239263,-1.1486367538890505,22.628633244367578,4.795680745675114,16.684315744803413,-10.966454833984372,95.32485072204163,8.024294003552669,5.944317499564154,8,-5.719997406005859,-10.974998474121094,-9.779996871948242,-12.43499755859375,2.350006103515625,1,-0.048081306553890535,-1.643676144958674,86.58999633789062,-1.7952769859697288,83.94999694824219,-1.228568729745833,82.29000091552734,-0.048081306553890535
7627,2009-08-05,87.12000274658203,88.30000305175781,86.62999725341797,87.56999969482422,4553900.0,-0.005025066517587384,-1.3356594854722195,-0.2960512776754388,80.60166960287575,82.46189332257691,-5.740188969895925,-10.87227404700937,-8.982561598212868,-13.790232118288486,17.088061429690214,1.6700057983398438,6.337069568004708,9.250003433227533,-2.365897142434619,20.865904008889686,3.442053145396457,15.05795372105861,-9.60194331787109,84.69521040684131,-1.5646847150674574,5.8079502878310745,8,-5.2050018310546875,-10.460002899169922,-10.14000129699707,-11.995002746582031,4.250000000000014,2,-0.045454533512718664,1.1629579395018297,87.55999755859375,-1.643676144958674,86.58999633789062,-1.7952769859697288,83.94999694824219,-0.045454533512718664
7628,2009-08-06,86.80000305175781,87.55999755859375,85.76000213623047,87.55999755859375,3342300.0,-0.003673090963450143,3.7368642961832674,1.6888881353633312,79.09372841710085,82.20018287959286,-4.73797868983236,-9.651507074660003,-8.608084886621072,-13.21467198333984,16.257386775435783,1.7999954223632812,6.6445317288400645,8.044003677368167,-3.4514822397752027,19.539489594511537,2.296260718796475,13.791746635939859,-8.203749260742185,78.19768989194655,-7.186699236441882,5.747742958571686,8,-4.885002136230469,-10.140003204345703,-9.91250228881836,-11.675003051757812,4.579994201660142,3,-0.04228117130539111,-1.3356594854722195,87.12000274658203,1.1629579395018297,87.55999755859375,-1.643676144958674,86.58999633789062,-0.04228117130539111
7629,2009-08-07,87.05999755859375,88.41000366210938,86.5199966430664,87.55000305175781,3900600.0,0.0029953283144577014,-1.407641021653773,0.644748730098179,77.10096707870284,81.14170250412343,-4.304687648881114,-8.86901739866596,-8.920678749140023,-13.25316123122549,15.359875435966977,1.8900070190429688,7.1136157490893765,7.353498458862305,-3.542792240404978,18.249789158129587,1.9053531092286562,12.801643808495953,-7.493368841503909,59.94050435463751,-22.9637792307536,5.448145349633641,8,-5.089996337890625,-10.34499740600586,-10.35749626159668,-11.93499755859375,4.470001220703125,4,-0.03480357068994411,3.7368642961832674,86.80000305175781,-1.3356594854722195,87.12000274658203,1.1629579395018297,87.55999755859375,-0.03480357068994411
7630,2009-08-10,88.4000015258789,88.45999908447266,86.01000213623047,86.86000061035156,3010200.0,0.015391729897342277,1.9518106067221561,-3.1428237785320587,78.56389297414746,80.82853179311243,-4.84170489234171,-9.172652864708851,-10.338770792954165,-14.366249604471818,14.720300428125297,2.4499969482421875,7.144169905834062,7.737002182006833,-2.648433103486852,18.122437467500518,2.5442845392599907,12.929719824753676,-7.772167815386723,98.14248798900232,14.966402530744716,5.192717642746845,8,-6.405002593994141,-11.660003662109375,-13.797500610351562,-13.275001525878906,6.25,0,-0.025339341912949842,-1.407641021653773,87.05999755859375,3.7368642961832674,86.80000305175781,-1.3356594854722195,87.12000274658203,-0.025339341912949842
7631,2009-08-11,86.19999694824219,88.1500015258789,85.8499984741211,88.1500015258789,2493200.0,-0.02488692918169999,1.3589719512815397,-1.2662359859500325,74.58646380760003,80.75401306129321,-1.6136945603339115,-6.100084009065625,-8.300122458073929,-11.987022024102117,14.819296378520846,2.5500030517578125,6.994731572759122,4.784497833251947,-4.852690124190403,14.421685790694298,-0.034096145469234784,9.60309181197313,-4.475660085392732,16.296122567774532,-66.66915022814956,4.818593978721177,8,-1.6749992370605469,-9.459999084472656,-13.14749526977539,-10.339996337890625,8.10000610351561,1,0.014617194673301803,1.9518106067221561,88.4000015258789,-1.407641021653773,87.05999755859375,3.7368642961832674,86.80000305175781,0.014617194673301803
7632,2009-08-12,87.25,88.0999984741211,85.80999755859375,85.80999755859375,2512700.0,0.012181010312428242,-2.1805514347475947,-0.7384610569229746,72.01987347501606,79.40454838638051,-1.3422044537086606,-6.483856858283971,-9.488745125662561,-12.811875079178776,16.171246268677937,2.2900009155273438,6.788074634463399,5.200500869750982,-4.206098477541701,14.607100217043666,0.49720119610464053,9.903800543397324,-4.5826704261233004,55.18516844026743,-24.930577753137754,4.703299673646344,8,-2.3100013732910156,-10.510002136230469,-14.197498321533203,-10.939998626708984,6.940002441406236,2,0.03048714798979235,1.3589719512815397,86.19999694824219,1.9518106067221561,88.4000015258789,-1.407641021653773,87.05999755859375,0.03048714798979235
7633,2009-08-13,87.93000030517578,88.62000274658203,86.5,88.27999877929688,2730000.0,0.007793699772788321,3.1164845746453835,-0.24305408383842667,72.32532871571718,78.05264362898326,-1.2717776213418688,-6.504182136650684,-10.198192826532392,-13.352935257558201,17.895198022513434,2.1200027465820312,6.820417602027945,5.2500011444091825,-3.9454560203753886,14.445458309193754,0.6522725620169041,9.847729726801461,-4.451696999815653,75.44479831013295,-2.0666727919289087,4.597728582392285,8,-1.0999984741210938,-10.325000762939453,-15.240001678466797,-11.900001525878906,4.129997253417983,3,0.03912205651617384,-2.1805514347475947,87.25,1.3589719512815397,86.19999694824219,1.9518106067221561,88.4000015258789,0.03912205651617384
7634,2009-08-14,86.91000366210938,87.9000015258789,85.7300033569336,87.62999725341797,1861000.0,-0.011600098254592739,2.4444356982397926,2.057133514986376,68.04828374626535,76.16609626679063,0.2371952451416064,-4.83335662823265,-9.250406895315848,-12.160197989508703,19.427899456890902,2.1999969482421875,7.159222231299054,3.6595043182373104,-5.064017365408034,12.383026001882655,-0.702256523585362,8.021265160059983,-2.6090284461537436,40.83046900986806,-32.55063788543634,4.361760841822672,8,0.0149993896484375,-9.305004119873047,-14.27000617980957,-10.8800048828125,6.1999969482421875,4,0.05143244048967155,3.1164845746453835,87.93000030517578,-2.1805514347475947,87.25,1.3589719512815397,86.19999694824219,0.05143244048967155
7635,2009-08-17,84.05000305175781,85.0999984741211,83.2699966430664,85.0,2459100.0,-0.03290761120515806,2.182628771594618,1.3194519502813364,63.42299831892142,73.97368957070522,3.016192534147578,-1.5320993480608678,-6.464456710932225,-9.131955150224854,20.293280181393076,3.6400070190429688,6.806996684545624,0.46950340270996094,-7.818592935035198,8.75759974045512,-3.6745447661626116,4.6135515715825335,4.569999694824219,14.579542407976772,-57.373492957416516,4.144048168872579,8,1.8949966430664062,-6.445003509521484,-11.410005569458008,-8.020004272460938,6.9399948120117045,0,0.0889945919803583,2.4444356982397926,86.91000366210938,3.1164845746453835,87.93000030517578,-2.1805514347475947,87.25,0.0889945919803583
7636,2009-08-18,85.80000305175781,86.38999938964844,84.01000213623047,84.29000091552734,2659800.0,0.020820939160732133,-1.2995145935227537,-1.5894810388859442,68.27459595344794,72.60401472076879,1.1066598452374166,-2.7770849547536045,-8.29484428247872,-10.713165389302276,21.1112875100362,2.3799972534179688,6.349207487259378,1.8085033416748075,-6.029747934568533,9.646754617918148,-2.110622296446863,5.727628979796478,2.712999572753901,47.289785464522645,-25.986107320201008,3.919125638121668,8,0.14499664306640625,-6.540000915527344,-13.160005569458008,-9.770004272460938,5.719993591308594,1,0.1031468316939621,2.182628771594618,84.05000305175781,2.4444356982397926,86.91000366210938,3.1164845746453835,87.93000030517578,0.1031468316939621
7637,2009-08-19,86.7699966430664,87.95999908447266,84.20999908447266,84.20999908447266,2733200.0,0.011305286209878807,-1.9296902939703884,1.69536022312158,62.33479787553156,70.74191132726108,0.09140937295384788,-3.0878802095646734,-9.356888352667738,-11.46965209774821,22.237149997873885,3.75,5.65659751748592,2.2594970703125057,-4.794898953910916,9.313893094535928,-1.2677009417992053,5.786695082424217,1.6381458618163975,65.42048611309174,-5.338932579208674,3.5271980121117084,8,-0.8249969482421875,-6.309993743896484,-14.147499084472656,-10.739997863769531,5.2100067138671875,2,0.08678122277296518,-1.2995145935227537,85.80000305175781,2.182628771594618,84.05000305175781,2.4444356982397926,86.91000366210938,0.08678122277296518
7638,2009-08-20,85.86000061035156,87.45999908447266,85.7699966430664,86.77999877929688,3358700.0,-0.010487450362112738,-2.072714662227771,-0.3593746274706149,55.48536741628477,68.34017803143685,0.9544100645745885,-1.7485107898826016,-8.560763940340777,-10.309195623261019,22.791925151438384,1.69000244140625,4.991288198625313,1.0200008392334041,-5.606393989046708,7.6463956675135165,-2.293196574906645,4.333198253373453,2.445378977294908,55.223936440181674,-12.65809744965118,3.3131974141400558,8,0.08499908447265625,-5.0449981689453125,-12.932502746582031,-9.830001831054688,6.839996337890639,3,0.09701842268622562,-1.9296902939703884,86.7699966430664,-1.2995145935227537,85.80000305175781,2.182628771594618,84.05000305175781,0.09701842268622562
7639,2009-08-21,88.87000274658203,89.08999633789062,86.12000274658203,86.86000061035156,3640500.0,0.03505709427944703,1.4244951342934995,-2.184789279020782,56.411719751345125,65.87882545112548,-1.9800674810807521,-4.258572161233374,-11.695530139583084,-13.058750838104885,23.4388205022642,3.2299957275390625,4.47944316187845,3.57400283813476,-2.828995946211336,9.977001622480856,0.37250344596171203,6.775502230307808,-5.600006103515625,96.22004118824549,30.29215543265599,3.201499392173048,8,-2.6900062561035156,-7.1150054931640625,-15.737504959106445,-12.840003967285156,2.6599960327148438,4,0.03589506822800703,-2.072714662227771,85.86000061035156,-1.9296902939703884,86.7699966430664,-1.2995145935227537,85.80000305175781,0.03589506822800703
7640,2009-08-24,88.36000061035156,90.36000061035156,87.93000030517578,89.88999938964844,2925400.0,-0.005738743338230434,-1.033473578027338,-0.7611926135393141,52.3094786901046,63.403604882514884,-1.6498338387113165,-3.2596325898015834,-11.282039490076102,-12.320238317515106,24.140944055688575,2.4300003051757812,3.993822339147684,2.647500610351557,-3.3862684776954666,8.68126969839858,-0.3693839336719549,5.6643851543750685,-4.973603973388677,68.5039294394977,6.034540180678249,3.0168845440235117,8,-1.5450019836425781,-5.415000915527344,-15.070001602172852,-12.330001831054688,3.470001220703125,0,0.05375735589847341,1.4244951342934995,88.87000274658203,-2.072714662227771,85.86000061035156,-1.9296902939703884,86.7699966430664,0.05375735589847341
7641,2009-08-25,86.26000213623047,89.23999786376953,85.80999755859375,88.66999816894531,2946300.0,-0.02376639270727976,-1.0725044888889914,1.575162062431435,47.734455205635946,60.70522507480598,0.5135799077594925,-0.583086567408742,-9.234665848374974,-10.031160165933287,25.30033059090969,3.4300003051757812,3.5244855244095277,0.16250190734862713,-4.8450128366181815,5.170016651315436,-2.3412554646347843,2.6662592793320385,-2.5946613403320384,33.33337468505495,-25.23715570046557,2.503757371983406,8,0.5549964904785156,-3.31500244140625,-13.10250473022461,-10.230003356933594,3.339996337890625,1,0.05483417123116885,-1.033473578027338,88.36000061035156,1.4244951342934995,88.87000274658203,-2.072714662227771,85.86000061035156,0.05483417123116885
7642,2009-08-26,85.73999786376953,86.37999725341797,84.37999725341797,85.52999877929688,3231900.0,-0.006028335956213993,1.6845676072853142,-0.08713669301608507,47.23669142043174,57.91759870866317,0.8905118822818991,0.5826856668346778,-8.722511086767128,-9.32445784239249,26.745962093889908,2.0,2.8361604536833482,-0.7485023498535099,-3.9703314092186304,2.4733267095116105,-2.35941687953607,0.8624121798290503,-1.80687067529297,22.742472356218528,-31.967892160394555,1.6109145296825638,8,1.0750007629394531,-2.7949981689453125,-12.350000381469727,-9.709999084472656,4.209999084472656,2,0.06741309684285968,-1.0725044888889914,86.26000213623047,-1.033473578027338,88.36000061035156,1.4244951342934995,88.87000274658203,0.06741309684285968
7643,2009-08-27,86.44000244140625,86.86000061035156,84.0,84.80000305175781,2826000.0,0.008164270994605483,1.3064560786075101,7.809554950045413,48.41999289167899,55.736677502598006,-0.048138042517436475,0.2208532643071237,-9.37339112300981,-9.79826749303777,26.944166903105614,2.8600006103515625,2.3633681303710716,-0.25599784851074503,-2.8032232476446097,2.2912275506231197,-1.5296105480776845,1.0176148510561944,3.9199981689453125,38.36481457933969,-15.036083700124067,1.2736126995669332,8,0.3749961853027344,-3.4950027465820312,-13.070005416870117,-10.410003662109375,6.069999694824233,3,0.06409070753188217,1.6845676072853142,85.73999786376953,-1.0725044888889914,86.26000213623047,-1.033473578027338,88.36000061035156,0.06409070753188217
7644,2009-08-28,87.30000305175781,87.62999725341797,85.69000244140625,86.97000122070312,2866000.0,0.009949104419964883,2.91922009864365,0.20122070357930386,47.12644182150332,53.925949002884884,-0.9465380428310368,-0.39558702064005047,-10.141023147011964,-10.37416004610617,26.772096022963588,1.9399948120117188,1.927766201106209,0.43650245666503906,-1.7679358797543046,2.6409407930843827,-0.6657167115446327,1.5387216248747109,2.9327975463867233,51.886835457007884,3.974203215945586,1.1022191682096711,8,-0.12000274658203125,-4.355003356933594,-14.487504959106445,-11.270004272460938,9.199996948242188,4,0.06185559802653029,1.3064560786075101,86.44000244140625,1.6845676072853142,85.73999786376953,-1.0725044888889914,86.26000213623047,0.06185559802653029
7645,2009-08-31,84.94999694824219,85.9800033569336,84.25,85.80000305175781,2532800.0,-0.026918740221834492,1.8594938145499944,-2.5757617792574097,46.75998069910378,51.53543619684664,1.726072771843988,1.9238938253809863,-7.641844496047696,-7.794576749345282,25.903180714977132,3.0500030517578125,1.3438495099552057,-1.8315036773681612,-4.195045467875659,0.5320381131393361,-3.01327457262191,-0.6497327821144125,5.158147637939464,18.12972014379376,-32.38668060062639,1.1817708952537485,8,2.2300033569335938,-2.0049972534179688,-11.319997787475586,-8.919998168945312,12.720001220703125,0,0.07745735217699545,2.91922009864365,87.30000305175781,1.3064560786075101,86.44000244140625,1.6845676072853142,85.73999786376953,0.07745735217699545
7646,2009-09-01,83.3499984741211,85.73999786376953,83.08000183105469,83.9800033569336,2930300.0,-0.01883459130782461,-3.5470088814116356,0.7411768929738268,40.17136908765304,49.07283299819347,3.2877303212942905,3.364834888022415,-5.768277522246322,-6.027060896406965,24.674958390248197,2.6599960327148438,0.8442330842436689,-3.2210021972656193,-6.005092768045699,-0.4369116264855393,-4.613047482655659,-1.8289569118755793,6.635983220336925,5.9339981253468865,-42.17457758347845,1.3920452853900394,9,3.3700027465820312,-0.404998779296875,-8.98499870300293,-7.319999694824219,17.169998168945312,1,0.10173969420727103,1.8594938145499944,84.94999694824219,2.91922009864365,87.30000305175781,1.3064560786075101,86.44000244140625,0.10173969420727103
7647,2009-09-02,83.16000366210938,83.9800033569336,82.54000091552734,83.22000122070312,2612300.0,-0.0022794818895013336,-1.2153831707689238,0.09523348188335594,37.674426306942976,47.09383954159994,3.2539873924454383,3.4181979255770756,-5.308373959024152,-5.677894532747516,23.280252607690365,1.44000244140625,0.6243900940523446,-3.2129970550537053,-6.370858727842844,-0.0551353822645666,-4.7919278914482675,-1.634066218659143,6.549738837812512,12.180809285984088,-31.12861928706672,1.5789308363945667,9,3.289997100830078,-0.21500396728515625,-8.617504119873047,-7.1300048828125,16.699996948242188,2,0.07744101164519313,-3.5470088814116356,83.3499984741211,1.8594938145499944,84.94999694824219,2.91922009864365,87.30000305175781,0.07744101164519313
7648,2009-09-03,83.12999725341797,84.11000061035156,82.30000305175781,83.61000061035156,3202500.0,-0.0003608274094518693,1.4459370988777598,8.000381485249237,39.70586951995921,45.23763396033484,3.1916548261211375,3.329884175290303,-5.010334924452934,-5.4660387801438475,22.12837070079823,1.80999755859375,0.11225022467704093,-3.0595031738281193,-6.524477464926079,0.4054711172698404,-4.791990319377092,-1.3270160282791466,6.149560751440248,15.572140798983128,-26.892107416477636,1.7324871455489788,9,3.2000045776367188,2.345001220703125,-8.23499870300293,-7.099998474121094,16.20000457763672,3,0.08204017707391187,-1.2153831707689238,83.16000366210938,-3.5470088814116356,83.3499984741211,1.8594938145499944,84.94999694824219,0.08204017707391187
7649,2009-09-04,84.02999877929688,84.20999908447266,82.58999633789062,82.72000122070312,1804600.0,0.01082643516918802,-1.0636881390195545,-2.7291424938408966,49.93901139849515,44.97424870571157,1.713043165450344,2.309661282036487,-5.6833804880991465,-6.163858564011136,20.74459189848173,1.6200027465820312,-0.26496481403926,-2.0080017089843807,-5.576146146763023,1.5601427287942613,-3.7920739278737017,-0.2239294900950597,4.691194829313304,47.01074956721848,0.9771684617785468,1.7840722188893192,9,1.7400016784667969,1.8600006103515625,-7.427499771118164,-8.0,13.980003356933608,4,0.1009163808178335,1.4459370988777598,83.12999725341797,-1.2153831707689238,83.16000366210938,-3.5470088814116356,83.3499984741211,0.1009163808178335
7650,2009-09-08,86.16000366210938,87.13999938964844,85.58000183105469,86.0199966430664,3374300.0,0.025348148444068297,-2.0588288092869487,0.10687578623677957,51.072706523172336,45.34516551877117,-0.851381408850429,0.003411908177412215,-7.525083752530193,-8.088260612952567,19.854460787164374,3.1100006103515625,-0.37722668159165096,0.23400306701660156,-3.1582579803293385,3.6262641143625416,-1.4621274566563756,1.9301335906895787,2.0474947019526155,79.75213906946537,32.478016465847915,1.6961305236729705,9,-1.1950035095214844,0.1699981689453125,-8.537504196166992,-10.1300048828125,13.75,1,0.12000923744665348,-1.0636881390195545,84.02999877929688,1.4459370988777598,83.12999725341797,-1.2153831707689238,83.16000366210938,0.12000923744665348
7651,2009-09-09,87.45999908447266,87.97000122070312,86.66000366210938,87.0,4037700.0,0.015088154214354832,-1.2982579423240375,3.285543022178628,52.01636996331116,45.876240912424436,-2.193976472987032,-1.2620534641428094,-8.525721018127683,-9.19025089894275,19.074031505792675,1.80999755859375,-0.7233447375053856,1.4709983825683537,-1.988816440833034,4.930813205969741,-0.25890902913234015,3.2009057942690475,-5.159996032714844,91.00525042452817,44.12521266791541,1.729907411700696,9,-2.3249969482421875,-1.1299972534179688,-8.652502059936523,-11.28000259399414,15.209999084472656,2,0.1167390714766805,-2.0588288092869487,86.16000366210938,-1.0636881390195545,84.02999877929688,1.4459370988777598,83.12999725341797,0.1167390714766805
7652,2009-09-10,89.91000366210938,90.16999816894531,87.25,87.77999877929688,3864400.0,0.028012858487117098,1.203777278747049,4.6304546133050275,60.857902815140626,47.25823090392017,-4.4591916494576225,-3.6918421578361347,-10.629475733576243,-11.36675538871529,18.487495450329902,2.9199981689453125,-0.9039954404121744,3.7880027770996065,-0.05878337070852524,7.634788924907738,1.8646097031955406,5.711395851003672,-7.496600646972652,96.69638286981743,48.770330920981586,1.923393073904063,9,-3.6750030517578125,-3.5800018310546875,-10.697504043579102,-13.325004577636719,12.839996337890625,3,0.11800681291072368,-1.2982579423240375,87.45999908447266,-2.0588288092869487,86.16000366210938,-1.0636881390195545,84.02999877929688,0.11800681291072368
7653,2009-09-11,91.37000274658205,93.33999633789062,90.47000122070312,90.80999755859376,6662500.0,0.016238449838790858,-3.629032357302283,0.2629126310963379,57.3099323884794,48.38972985580641,-5.7511189096450295,-5.144681459580951,-11.684948353237772,-12.55268601718926,17.999906462056142,3.42999267578125,-0.7904664862564914,5.076001739501962,0.6281670631441614,9.523836415859762,2.8520844013230686,7.299919077680855,-8.646335925292973,81.67447822038531,38.210827531670816,2.223917338178897,9,-3.5500030517578267,-3.5500030517578267,-12.082502365112319,-14.710002899169936,12.689994812011719,4,0.09291887499792284,1.203777278747049,89.91000366210938,-1.2982579423240375,87.45999908447266,-2.0588288092869487,86.16000366210938,0.09291887499792284
7654,2009-09-14,91.37999725341795,91.9499969482422,90.13999938964844,90.3499984741211,3645000.0,0.00010938498999091273,-1.496553611078976,1.8392664950068547,59.09636790564557,49.76043954542216,-5.723377554334519,-5.062164695597019,-11.214582661790857,-12.27922496391156,17.798499699707342,1.8099975585937642,-0.607763794114689,4.86249656677245,-0.13137788363269465,9.856371017177594,2.3655593415698775,7.359433791975022,-8.01935066113279,74.74226195977242,33.023107823934495,2.496937225202573,9,-3.559997558593736,-3.559997558593736,-12.092496871948228,-14.719997406005845,12.760002136230483,0,0.08699939611061192,-3.629032357302283,91.37000274658205,1.203777278747049,89.91000366210938,-1.2982579423240375,87.45999908447266,0.08699939611061192
7655,2009-09-15,91.52999877929688,92.26000213623048,90.44000244140624,91.8499984741211,4847800.0,0.0016415137928154078,2.192962261499204,-0.3106796835649357,67.98631605863326,52.850989208864405,-5.410858790674666,-4.872886571015755,-10.824542538282117,-12.167887806076337,18.673644906840785,1.8199996948242472,-0.48265062223073585,4.638498306274414,-0.6866810160711765,9.963677628620005,1.9759086451016117,7.301087967447216,-7.570591202275381,72.9041984558454,28.87989587387841,2.6625896611727953,9,-3.7099990844726562,-3.7099990844726562,-12.187498092651367,-14.814998626708984,9.930000305175781,1,0.07079649779695307,-1.496553611078976,91.37999725341795,-3.629032357302283,91.37000274658205,1.203777278747049,89.91000366210938,0.07079649779695307
7656,2009-09-16,94.6500015258789,94.93000030517578,91.8499984741211,92.3499984741211,4221900.0,0.03408721499172285,1.1538469746522757,-7.187516391292945,75.82607472642565,57.09006125547359,-7.553746365385507,-7.690152667373397,-13.321007881859956,-15.034816249048305,19.411731376711362,3.4000015258789062,-0.29915873374270063,7.3160011291503935,0.9950228789301008,13.636979379370686,4.155512004040247,10.47649025426054,-10.127758623205267,96.35418270611036,47.58738245079394,3.1604891251101463,9,-6.034999847412109,-6.034999847412109,-15.282503128051758,-17.910003662109375,7.430000305175781,2,0.055573185963365246,2.192962261499204,91.52999877929688,-1.496553611078976,91.37999725341795,-3.629032357302283,91.37000274658205,0.055573185963365246
7657,2009-09-17,94.3000030517578,95.7699966430664,93.4499969482422,94.33999633789062,4876400.0,-0.003697817944835591,-1.6666578972753774,-0.017388362203372396,73.25442707792536,60.81767876191427,-6.0987026937797,-7.111722022020743,-12.329978896607273,-14.41635998187111,19.809572195321632,2.3199996948242045,0.09458578442281862,6.589502334594712,-0.44660277246907754,13.625607441658502,3.0714497810628103,10.107554888126614,-8.945139556883987,73.88997675947043,22.823936332741113,3.518052553531896,9,-5.120006561279283,-5.265003204345689,-13.667505264282212,-17.560005187988267,5.089996337890639,3,0.08875922424513116,1.1538469746522757,94.6500015258789,2.192962261499204,91.52999877929688,-1.496553611078976,91.37999725341795,0.08875922424513116
7658,2009-09-18,94.19000244140624,94.94000244140624,93.27999877929688,94.68000030517578,3775800.0,-0.0011664963604633982,2.2871290120333314,12.252003052266128,71.33125536773655,63.19459475849665,-4.754880064618831,-6.68858831974255,-11.662433548271267,-14.034219099600776,20.19965032119975,1.6600036621093608,0.8297378852256969,6.0630016326904155,-1.4798210560818603,13.605824321462691,2.2915902883042776,9.834412977076553,-7.793625631713169,71.93614613753219,20.107519317240545,3.771411344386141,9,-3.515003204345689,-5.155002593994126,-13.350004196166978,-17.450004577636705,3.6399993896484517,4,0.09088010761990128,-1.6666578972753774,94.3000030517578,1.1538469746522757,94.6500015258789,2.192962261499204,91.52999877929688,0.09088010761990128
7659,2009-09-21,92.05999755859376,92.47000122070312,90.72000122070312,91.30999755859376,3147300.0,-0.022613916844704485,1.2292889631847388,-1.53061891786683,72.31637498096251,65.55500236491778,-1.5265679346739347,-4.540117640031497,-8.954934386225489,-11.670118502797337,19.757535502402472,3.470001220703111,1.657916788822476,3.7734970092773636,-3.96777903476179,11.514773053316517,-0.0971410127422132,7.6441350312969405,-4.726258765563358,30.393937702276247,-24.635842154229806,3.87063802201958,9,-0.8449974060058736,-3.024997711181655,-9.842496871948256,-15.239997863769545,6.100006103515611,0,0.1303497753447398,2.2871290120333314,94.19000244140624,-1.6666578972753774,94.3000030517578,1.1538469746522757,94.6500015258789,0.1303497753447398
7660,2009-09-22,93.11000061035156,93.5999984741211,92.30999755859376,93.5999984741211,3074000.0,0.011405638492326675,4.265332814324582,-0.6533304850260416,81.72949998735055,68.8564612564777,-1.6617932211507878,-5.497896672561424,-9.442665407659447,-12.525923979255566,19.06823788192486,1.5400009155273295,2.535283437077325,4.586000061035151,-3.450594672562204,12.622594794632505,0.5677026942364733,8.604297427833828,-4.932636032317561,47.326763487044374,-13.338558392397431,4.018297366798681,9,-1.6000022888183594,-4.075000762939453,-10.844999313354492,-16.290000915527344,0.7399978637695312,1,0.11846202026628072,1.2292889631847388,92.05999755859376,2.2871290120333314,94.19000244140624,-1.6666578972753774,94.3000030517578,0.11846202026628072
7661,2009-09-23,90.98999786376952,93.43000030517578,90.75,93.16000366210938,3069400.0,-0.022768797472721203,-1.0226405751120657,4.428602569093061,72.61694093815436,70.16302104792369,1.130480411524431,-3.167779077426914,-6.8340398657374095,-10.287704828777706,19.04517791512094,2.6800003051757812,3.1401311687422577,2.229497528076152,-5.804959474422006,10.26395453057431,-1.787730973172927,6.246726029325231,-2.0533700792322804,5.346473025910979,-58.91330258712763,4.017228501249078,9,1.9650001525879048,-1.9549980163574077,-9.214998245239244,-14.169998168945298,6.099998474121108,2,0.11506760596234833,4.265332814324582,93.11000061035156,1.2292889631847388,92.05999755859376,2.2871290120333314,94.19000244140624,0.11506760596234833
7662,2009-09-24,91.5199966430664,92.33999633789062,90.62000274658205,91.72000122070312,4811100.0,0.005824802634795123,1.3888885945438838,0.09216776185101917,73.55416437842112,71.96793571347277,0.9531052766721189,-3.4177839658201776,-6.969436505151691,-10.746619369229109,19.57419053309371,1.7199935913085795,3.637267636943477,2.470496368408206,-5.522202104662583,10.463194841478995,-1.5258528681271883,6.4668456049436,-1.9000319726762598,20.833193519958975,-47.536925318351415,3.996349236535397,9,1.4350013732910156,-2.484996795654297,-8.917495727539062,-14.699996948242188,2.600006103515639,3,0.11538467630383509,-1.0226405751120657,90.98999786376952,4.265332814324582,93.11000061035156,1.2292889631847388,92.05999755859376,0.11538467630383509
7663,2009-09-25,91.9800033569336,93.43000030517578,90.48999786376952,92.7699966430664,5031000.0,0.0050262973201500305,1.7867313658420307,3.9498760251764256,72.88427270247632,73.49992513534283,0.6579134067112307,-3.6274483198770895,-7.045538360445491,-11.118573092548559,20.0916166000876,2.940002441406264,4.079630328445191,2.6535030364990178,-5.342405470561076,10.649411543559111,-1.3444512170310219,6.651457290029057,-1.7450354892758213,47.91013507214829,-22.205010248969003,3.9979542535300436,9,1.1249961853027344,-2.9450035095214844,-8.777502059936523,-15.160003662109375,3.5,4,0.08056094544767456,1.3888885945438838,91.5199966430664,-1.0226405751120657,90.98999786376952,4.265332814324582,93.11000061035156,0.08056094544767456
7664,2009-09-28,92.6999969482422,93.0500030517578,91.4499969482422,91.8499984741211,3025700.0,0.007827718689187524,1.0645097778630963,-1.0759565796844095,70.48869215214806,73.77796692351114,0.16187572049874177,-4.134102765410958,-7.371148253838371,-11.796687688949376,20.409688892124752,1.6000061035155966,4.182931177711836,3.1034969329834183,-4.968611220102886,11.175605086069723,-0.932557143559734,7.139551009526571,-2.2099990844726847,71.0610498633584,2.075488849914322,4.036054076543155,9,0.43000030517576704,-3.6649971008300923,-9.319995880126967,-15.879997253417983,5.030006408691392,0,0.055339860320348766,1.7867313658420307,91.9800033569336,1.3888885945438838,91.5199966430664,-1.0226405751120657,90.98999786376952,0.055339860320348766
7665,2009-09-29,91.52999877929688,92.8499984741211,90.79000091552734,92.4000015258789,3608000.0,-0.012621339886327965,1.3276852717923076,-1.0235344804372826,62.8553293192685,72.33677298938258,1.4883944686131372,-2.5780498649228036,-5.875094378173571,-10.573784588090007,21.22572199983353,2.05999755859375,4.259752104561173,1.6044986724853487,-6.2022261368426115,9.411223481813309,-2.2988637321786314,5.507861077149329,4.239997863769531,35.37415142519079,-29.552673940231173,3.903362404663982,9,1.5999984741210938,-2.4949989318847656,-7.562501907348633,-14.47500228881836,6.569999694824219,1,0.07243532143815723,1.0645097778630963,92.6999969482422,1.7867313658420307,91.9800033569336,1.3888885945438838,91.5199966430664,0.07243532143815723
7666,2009-09-30,91.83000183105469,93.0,90.5,92.3000030517578,4703000.0,0.0032776472824085356,1.6738037730922384,0.5402295826646509,57.01753309694119,70.53267365816212,0.8340126906589802,-2.32961928370419,-5.84302418634627,-10.873368428495937,22.487828820153656,2.5,4.319940626811075,1.48050155639649,-5.720125688652729,8.681128801445709,-2.1198120661281195,5.0808151789211,3.840394897460939,45.5783283854764,-14.696600848237907,3.6003136225246113,9,0.8849983215331889,-2.795001983642578,-6.950002670288086,-14.140003204345703,7.209999084472656,2,0.021997131686686933,1.3276852717923076,91.52999877929688,1.0645097778630963,92.6999969482422,1.7867313658420307,91.9800033569336,0.021997131686686933
7667,2009-10-01,89.5999984741211,92.02999877929688,89.3499984741211,91.48999786376952,4646400.0,-0.02428403912085586,-1.2426786523740512,4.021264852931719,43.87542291625303,67.48202560799729,2.600699837707026,0.42961665397213267,-3.261650583932493,-8.60720911269459,23.83705852792833,2.6800003051757812,4.178333904721512,-1.0715015411376925,-7.447147971577593,5.304144889302208,-4.259324756357643,2.1163216740822577,5.863582385253906,6.12744823046745,-49.31562459755432,3.187823215219947,10,1.875,-0.5649986267089844,-4.719999313354492,-11.90999984741211,9.270004272460952,3,0.08359372758173489,1.6738037730922384,91.83000183105469,1.3276852717923076,91.52999877929688,1.0645097778630963,92.6999969482422,0.08359372758173489
7668,2009-10-02,89.94999694824219,90.9000015258789,88.05999755859375,88.51000213623047,3884400.0,0.003906233036624185,-1.427349702812764,-0.7619022629841091,45.1656567230162,64.46527913489214,1.7723926753068895,0.6500828867889652,-3.3418124306472663,-8.912102873829909,25.15733966253306,2.8400039672851562,3.5611391890715254,-1.0625030517578153,-6.381838252709571,4.25683214919394,-3.722170652233686,1.5971645487180552,5.146768968017582,37.875697576637975,-14.50131165261724,2.659667600475874,10,0.8800010681152344,-0.9149971008300781,-5.069997787475586,-12.259998321533203,10.870002746582031,4,0.046359154417084714,-1.2426786523740512,89.5999984741211,1.6738037730922384,91.83000183105469,1.3276852717923076,91.52999877929688,0.046359154417084714
7669,2009-10-05,92.51000213623048,93.0500030517578,89.33000183105469,89.56999969482422,4234700.0,0.028460314339547432,-1.1754404750750587,2.041675717774974,52.84884368231419,61.25631732322144,-0.8013354392737426,-1.3091696867711278,-5.612144370909348,-11.356891806606598,26.762447710018776,3.720001220703111,3.05703171824851,1.073501968383809,-3.139122408280471,5.286126345048089,-1.032810219948331,3.179814156715949,2.023822311416012,89.17835027903119,37.77040613672757,2.1063121883321405,10,-1.7650032043457173,-3.4750022888183736,-7.630002975463881,-14.820003509521499,8.02999877929686,0,0.032104649790511086,-1.427349702812764,89.94999694824219,-1.2426786523740512,89.5999984741211,1.6738037730922384,91.83000183105469,0.032104649790511086
7670,2009-10-06,96.5,97.36000061035156,93.7300033569336,93.8499984741211,6852600.0,0.043130448293513535,-1.512115988247003,0.9013603147252338,55.11897327940829,59.312098694471864,-4.76051037557977,-4.727166707093545,-9.269159006870154,-15.217361333896434,27.83719826366887,4.8499984741210795,2.6905802407271437,4.546500015258786,0.5269082941378826,8.56609173637969,2.5367041546983415,6.556295875819231,-8.44000244140625,90.75268464359254,43.16998887180887,2.0097958605604505,10,-3.7900009155273438,-6.6699981689453125,-11.4375,-18.810001373291016,4.1299972534179545,1,0.012746148776513921,-1.1754404750750587,92.51000213623048,-1.427349702812764,89.94999694824219,-1.2426786523740512,89.5999984741211,0.012746148776513921
7671,2009-10-07,97.66999816894531,97.83999633789062,95.83000183105469,96.5199966430664,5165100.0,0.012124333356946293,1.697983071936589,0.4339625900771864,58.92004368420716,57.68608528400365,-5.457183265867627,-5.368272268677572,-10.038323290867538,-16.217459100013798,28.75267886861733,2.0099945068359375,2.491312543585991,5.205998229980466,1.0002151010660612,9.41178135889487,3.1031066655232706,7.308889794437661,-9.424000549316403,98.26177719668863,51.77581135432925,2.102891564457199,10,-4.720001220703125,-7.599998474121094,-12.607498168945312,-19.979999542236328,0.2799987792968892,2,0.004402583323816378,-1.512115988247003,96.5,-1.1754404750750587,92.51000213623048,-1.427349702812764,89.94999694824219,0.004402583323816378
7672,2009-10-08,100.5199966430664,100.83999633789062,97.02999877929688,97.52999877929688,5149600.0,0.029179876395526216,1.0991737968982178,2.599994692602151,64.6324330558935,56.769214212161124,-7.706718792569433,-7.781608101018904,-12.425474072549392,-18.920774269082983,29.314055895972373,3.80999755859375,2.120242492445641,7.525497055053705,2.159551921902576,12.891442188204834,4.8425244884781335,10.208469621629277,-11.890239074707026,97.49608978568443,51.98923998851823,2.6829725665755677,10,-6.069999694824219,-8.949996948242188,-15.687496185302734,-22.829998016357422,-2.3799972534179688,3,-0.014723396109873943,1.697983071936589,97.66999816894531,-1.512115988247003,96.5,-1.1754404750750587,92.51000213623048,-0.014723396109873943
7673,2009-10-09,99.86000061035156,101.22000122070312,98.91999816894531,100.1999969482422,3309400.0,-0.006565818292437964,-1.0720736820400028,-0.11371123103813899,69.34524214997502,56.64216421191967,-6.494345776355345,-6.801675951249777,-11.441636445940688,-18.11851930364415,29.17560096236355,2.3000030517578125,2.0236191571709696,6.4410011291503935,0.3252646510487267,12.55673760725206,3.38313289009956,9.498869368201227,-10.497628715820312,88.56181093217218,39.44369296373263,3.0578682390508356,10,-5.220001220703125,-8.099998474121094,-15.162500381469727,-22.170001983642578,0.529998779296875,4,-0.009913857978355534,1.0991737968982178,100.5199966430664,1.697983071936589,97.66999816894531,-1.512115988247003,96.5,-0.009913857978355534
7674,2009-10-12,99.33000183105469,101.7300033569336,98.94000244140624,101.30999755859376,3564500.0,-0.005307418145979237,-1.0217438176902687,5.823579570953932,65.83503414969925,56.97324252641197,-5.503757108812536,-5.950637041169642,-10.640792613860583,-17.471211412223298,29.212479238643947,2.790000915527358,1.8625299772113664,5.51350212097168,-1.0604960254160147,12.087500267359374,2.2265030477778254,8.800501194165534,-9.019019590429693,69.99998092651367,19.802020821605538,3.28699907319385,10,-4.435001373291016,-7.170001983642578,-13.427501678466797,-21.640003204345703,1.290000915527358,0,0.015000481589679149,-1.0720736820400028,99.86000061035156,1.0991737968982178,100.5199966430664,1.697983071936589,97.66999816894531,0.015000481589679149
7675,2009-10-13,98.01000213623048,98.72000122070312,96.4000015258789,98.72000122070312,5168500.0,-0.01328903322753705,5.535218834957716,0.3585861699586065,68.63058820861463,58.26358198326458,-3.540193150271037,-4.342945485337381,-9.144810231794409,-15.999671115859925,28.78989663163956,2.9300003051757812,1.6801093659232151,3.8695022583007983,-2.8667429734005623,10.605747490002159,0.501379642450118,7.237624874151479,-6.557117783974633,36.949148158924366,-18.140565886595077,3.3681226158506825,10,-3.115001678466811,-4.354999542236342,-12.180002212524428,-20.3200035095215,1.739997863769517,1,0.02581367946283941,-1.0217438176902687,99.33000183105469,-1.0720736820400028,99.86000061035156,1.0991737968982178,100.5199966430664,0.02581367946283941
7676,2009-10-14,99.91000366210938,100.44000244140624,98.75,99.19000244140624,3381900.0,0.01938579210760505,-1.1124949932289203,-1.0140875339831266,70.75706927045091,61.25043157817546,-4.663981090623395,-6.1436647275789795,-10.87439332773323,-17.728838980672776,27.90224900625478,2.430000305175753,1.5947050007103343,5.506503677368158,-1.707298152828912,12.720305507565229,1.8996027622696232,9.113404592466694,-7.429407409385746,65.85367599275136,6.165095150757935,3.6069009150985387,10,-5.015003204345703,-5.715000152587891,-14.262502670288086,-22.22000503540039,-2.8400039672851562,2,0.0072064214284643935,5.535218834957716,98.01000213623048,-1.0217438176902687,99.33000183105469,-1.0720736820400028,99.86000061035156,0.0072064214284643935
7677,2009-10-15,102.66999816894531,102.69000244140624,98.70999908447266,99.5199966430664,3884500.0,0.027624806382452904,1.4952920326891153,4.37499470181825,73.74500454001775,64.4259146689534,-6.006693484332985,-8.689989184480424,-13.41419985043467,-20.32783935503224,26.960612897459917,3.9800033569335795,1.8526070167479674,7.847998428344724,-0.25666416363424105,15.952661020323688,3.7956671323552484,11.900329724334199,-9.264461205800686,99.68196709778626,36.91295253999144,4.0523312959894815,10,-6.659996032714844,-7.6999969482421875,-16.937496185302734,-24.979999542236328,-6.1999969482421875,3,-0.04597254606877721,-1.1124949932289203,99.91000366210938,5.535218834957716,98.01000213623048,-1.0217438176902687,99.33000183105469,-0.04597254606877721
7678,2009-10-16,102.75,103.06999969482422,100.75,102.25,3306800.0,0.0007792133289321601,3.0701770823573504,0.1587300818403544,72.9766924910275,66.662342314366,-4.559558137043439,-8.533324322778057,-13.258228144928637,-20.2449071082321,26.077584134761857,2.3199996948242188,2.2793229703319895,7.500000381469732,-1.3352934281190585,16.335294191058523,3.082353476675337,11.917647286264128,-8.230327179463984,95.20240205890764,32.09915599049263,4.417646904794399,10,-4.349998474121094,-7.185001373291016,-16.467498779296875,-25.060001373291016,-4.980003356933594,4,-0.04486618598882297,1.4952920326891153,102.66999816894531,-1.1124949932289203,99.91000366210938,5.535218834957716,98.01000213623048,-0.04486618598882297
7679,2009-10-19,104.05999755859376,104.8499984741211,102.18000030517578,102.5199966430664,2301800.0,0.012749367966849334,-1.4054106997412183,3.080001831054716,78.46433872440379,69.25627180825438,-4.535890031514853,-9.379087637218802,-14.320546300133557,-21.437785492500396,26.44978828909639,2.6699981689453125,3.2157051871578375,8.209997940063488,-1.3159934286506143,17.73598930877759,3.447002255706437,12.972993624420539,-8.343278975657398,90.65087336283986,23.04701226758158,4.762995684357052,10,-3.7199974060058736,-7.604999542236342,-16.239997863769545,-24.88000106811525,-6.819999694824247,0,-0.03526809778059847,3.0701770823573504,102.75,1.4952920326891153,102.66999816894531,-1.1124949932289203,99.91000366210938,-0.03526809778059847
7680,2009-10-20,104.13999938964844,104.91999816894531,102.2300033569336,104.5,2810000.0,0.0007688048523124547,3.483336088399476,-0.2337664911246393,78.24690534996141,71.40370088222708,-3.8198912604215565,-9.054615445255706,-14.19003142894519,-21.41881327762124,26.576034019749628,2.6899948120117188,4.214765569359258,7.738499832153323,-2.378394718226275,17.85539438253292,2.680052556963517,12.79694710734313,-6.9619560241225145,87.43963133187626,16.345383435385912,5.058447275189803,10,-3.479999542236328,-7.650001525878906,-16.31999969482422,-24.960002899169922,-6.190002441406236,1,-0.03380062093044611,-1.4054106997412183,104.05999755859376,3.0701770823573504,102.75,1.4952920326891153,102.66999816894531,-0.03380062093044611
7681,2009-10-21,101.45999908447266,105.58999633789062,101.44000244140624,103.30999755859376,4443300.0,-0.025734591135806895,-3.391547078413512,5.138875937778194,76.66368214501348,72.74050633657374,-0.609877424657256,-5.849940469810605,-11.255392286866254,-18.682200998149824,27.243599956875514,4.149993896484389,4.904228931059521,4.534999465942377,-5.485956560377119,14.555955492261873,-0.4754785472173779,9.545477479102132,-2.8884038543312442,39.970946189459674,-37.716021994770195,5.010478013159749,10,-0.4650001525878906,-4.635002136230469,-13.639999389648438,-22.28000259399414,-5.709999084472656,2,-0.016853923712821683,3.483336088399476,104.13999938964844,-1.4054106997412183,104.05999755859376,3.0701770823573504,102.75,-0.016853923712821683
7682,2009-10-22,102.08000183105469,102.4800033569336,99.26000213623048,101.13999938964844,3669700.0,0.006110809700144326,2.701139143932003,-0.5081098468758596,76.94359805180943,73.58476810344425,-1.1011163317829187,-5.942948517553205,-11.642151524796589,-19.23454586994346,27.671224991878052,3.220001220703111,5.319535782609634,4.627001953125003,-5.307279083606545,14.56128298985655,-0.340138565240764,9.59414247149077,3.5099945068359375,44.549799020109916,-36.596138774019025,4.967140518365773,10,-1.0850028991699219,-5.2550048828125,-13.46500015258789,-22.105003356933594,-6.8000030517578125,3,-0.04907917365168313,-3.391547078413512,101.45999908447266,3.483336088399476,104.13999938964844,-1.4054106997412183,104.05999755859376,-0.04907917365168313
7683,2009-10-23,99.38999938964844,103.23999786376952,98.5999984741211,102.51000213623048,3876200.0,-0.02635190432165435,1.026203172033076,-3.3191432374521286,65.19434575390679,73.51358050391174,1.6932707396624949,-2.8135987567956136,-8.767276458436626,-16.440266966634397,27.8929032322926,4.639999389648423,5.52502634860015,1.5664997100830078,-8.05617185006679,11.189171270232805,-3.244836069991891,6.377835490157906,6.1999969482421875,11.301876351380113,-65.98480097076127,4.811335780074897,10,1.6049995422363281,-2.56500244140625,-10.282501220703125,-18.99500274658203,-1.6699981689453125,4,-0.029379194958013333,2.701139143932003,102.08000183105469,-3.391547078413512,101.45999908447266,3.483336088399476,104.13999938964844,-0.029379194958013333
7684,2009-10-26,97.83000183105469,101.73999786376952,97.45999908447266,99.91999816894531,2931000.0,-0.01569571957112037,-2.024732162594953,0.6698700314223154,53.290456193440164,71.80912139111459,3.372803490806021,-0.8954801846584246,-7.003839338472702,-14.799014779382787,27.960942166037505,4.279998779296861,5.302652286485724,-0.2499980926513672,-9.566243127045666,9.066246941742932,-4.90812060984851,4.408124424545775,7.480394592285151,4.551080831257067,-68.09796868448164,4.658122517197147,10,3.694995880126953,-1.0050048828125,-7.975002288818359,-17.43500518798828,-1.459999084472642,0,-0.0006133618201490387,1.026203172033076,99.38999938964844,2.701139143932003,102.08000183105469,-3.391547078413512,101.45999908447266,-0.0006133618201490387
7685,2009-10-27,98.16000366210938,99.4800033569336,96.9000015258789,97.76000213623048,3074400.0,0.0033732170589608756,-1.4339608382246567,-0.19138862524639752,51.26485703842348,69.64332003200042,3.4266677313139837,-0.7413189578756203,-7.030172000978212,-15.028731686096222,28.257480783712406,2.5800018310546875,5.034837262365855,-0.25149650573730753,-9.04347897409123,8.540485962616614,-4.6474877399142684,4.144494728439653,6.679368920898426,14.499457864909592,-52.641488563864534,4.395991234176964,10,3.0849952697753906,-1.3350067138671875,-8.035003662109375,-16.98000717163086,-3.2600021362304688,1,-0.009372511858360744,-2.024732162594953,97.83000183105469,1.026203172033076,99.38999938964844,2.701139143932003,102.08000183105469,-0.009372511858360744
7686,2009-10-28,93.8499984741211,97.1999969482422,93.55999755859376,97.18000030517578,3761300.0,-0.04390795667474068,1.1602401564820335,-8.32497282038596,33.98944411276703,65.22603554008369,7.584223699408497,3.929232420691136,-2.5167356427839422,-10.654940287828424,28.274681378777583,4.600006103515611,4.787506683652225,-4.662501525878909,-13.178210819958124,3.8532077682003063,-8.920356172918517,-0.4046468788393014,10.3542244243164,2.9958771320727164,-57.81419610065655,4.257854647039608,10,5.724998474121094,2.9749984741210938,-3.5774993896484375,-12.670001983642578,0.34999847412110796,2,0.043686718601830155,-1.4339608382246567,98.16000366210938,-2.024732162594953,97.83000183105469,1.026203172033076,99.38999938964844,0.043686718601830155
7687,2009-10-29,97.08999633789062,98.26000213623048,92.58999633789062,93.27999877929688,4685600.0,0.03452315307882459,-1.1849723048698795,-1.1441427818635874,44.08371670410207,62.01570489709195,3.877191459653332,1.3482635654759463,-5.542729544915048,-13.822202196406735,28.928013489352157,5.670005798339858,4.662517475955951,-1.7970035552978487,-9.255563138699515,5.661556028103817,-5.526283346998682,1.9322762364029842,6.049804026562498,42.25351507288762,-14.424609047052762,3.72927979170083,10,2.0,-0.2649993896484375,-6.094997406005859,-15.90999984741211,-3.75,3,-0.013801590157931365,1.1602401564820335,93.8499984741211,-1.4339608382246567,98.16000366210938,-2.024732162594953,97.83000183105469,-0.013801590157931365
7688,2009-10-30,94.12000274658205,97.4800033569336,93.0,96.72000122070312,4739900.0,-0.030590109211380168,1.17475746133918,-0.682414734953459,39.92263173692548,57.73329300959436,6.139965647620372,4.897794028191157,-2.3594948985831365,-10.800635075716755,30.171163974261212,4.480003356933594,4.228420927545869,-4.975497436523426,-11.5646083943776,1.6136135213307483,-8.270052915450506,-1.680941957596346,7.753821134683577,16.721378727250624,-36.690658953078426,3.2945554789270854,10,4.9699935913085795,2.704994201660142,-3.12500381469728,-11.28500366210939,-1.6000061035156392,4,0.012324649371697527,-1.1849723048698795,97.08999633789062,1.1602401564820335,93.8499984741211,-1.4339608382246567,98.16000366210938,0.012324649371697527
7689,2009-11-02,95.4800033569336,96.62999725341795,93.88999938964844,95.05999755859376,3777800.0,0.014449644822188912,1.0147090585248975,-0.16154078647365785,45.11394584986267,54.05185306513896,3.8385679266136776,3.975534719998109,-3.5830907707558595,-12.122185861239075,30.761039875910257,2.739997863769517,3.435301371557074,-3.7639968872070284,-9.84225508097407,2.314261306560013,-6.803125984090542,-0.7248677903235148,5.279761219127025,41.94490674763339,-12.989856740591541,3.039129096883518,11,3.6099929809570312,1.3449935913085938,-4.410003662109375,-11.445003509521484,-2.3900070190429688,0,0.02346038735876177,1.17475746133918,94.12000274658205,-1.1849723048698795,97.08999633789062,1.1602401564820335,93.8499984741211,0.02346038735876177
7690,2009-11-03,97.7300033569336,98.13999938964844,93.6500015258789,94.26000213623048,4143600.0,0.02356514370437135,1.0932423732611534,8.261793609562288,45.8460356656778,50.627670122990544,0.6522840347828947,1.9208934470377983,-5.651287057156594,-14.302059506160433,30.39380224850984,4.489997863769531,2.6730820992960815,-1.5754970550537166,-7.561037728951135,4.4100436188437016,-4.568267392002426,1.4172732818949925,2.049389030546621,90.65258840736867,35.5664727466111,2.9927703369487104,11,0.18499374389648438,-0.9050064086914062,-6.647504806518555,-13.340003967285156,-2.780006408691392,1,-0.013915896486614177,1.0147090585248975,95.4800033569336,1.17475746133918,94.12000274658205,-1.1849723048698795,97.08999633789062,-0.013915896486614177
7691,2009-11-04,98.0999984741211,99.55999755859376,97.55999755859376,98.83999633789062,4302200.0,0.0037858907651542317,-1.1978025663275702,-0.21325579350072643,40.419287238565246,46.569413365963406,-0.27317720345274665,1.6704072633662008,-5.76373110130163,-14.564256439017939,30.038232585416182,2.0,1.6014205726422972,-1.2270019531249972,-7.1908568319898905,4.736852925739896,-4.208929392557451,1.7549254863074566,-5.510002136230469,79.05310145232106,28.384982611813747,2.9819274394324493,11,-0.18500137329101562,-1.2750015258789062,-7.017499923706055,-13.005001068115234,-3.470001220703139,2,-0.032619745137777434,1.0932423732611534,97.7300033569336,1.0147090585248975,95.4800033569336,1.17475746133918,94.12000274658205,-0.032619745137777434
7692,2009-11-05,99.04000091552734,99.6500015258789,97.9499969482422,98.75,3121200.0,0.009582084159300175,1.2516585067628487,-0.3918942604105451,42.49291942142571,44.0470326623544,-1.8883309069413343,0.6470150113966611,-6.413185557261386,-15.364193241927524,29.037454805670325,1.7000045776367045,0.47972711730075446,-0.21299972534180256,-6.151199757565848,5.725200306882243,-3.1820997414538255,2.7561002907702203,-6.31060455322266,90.8270605957351,43.90059932420779,2.969100016112021,11,-1.8750038146972656,-2.2150039672851562,-8.165000915527344,-13.390003204345703,-0.5400009155273438,3,-0.048869183385945814,-1.1978025663275702,98.0999984741211,1.0932423732611534,97.7300033569336,1.0147090585248975,95.4800033569336,-0.048869183385945814
7693,2009-11-06,98.87000274658205,99.61000061035156,97.16999816894531,97.37999725341795,2652700.0,-0.0017164596867309534,-1.5549714797002572,5.137933756018093,38.99025269577876,42.45812116261425,-2.0113681140367845,0.7789809489977131,-5.9711910187336485,-15.02942585724179,27.791051877176898,2.44000244140625,-0.4886600694971719,-0.3334980010986186,-6.266896367765142,5.599900365567905,-3.3001971844318803,2.633201182234643,-5.863782177734393,87.00002034505232,43.72053228716377,2.966699183333265,11,-2.75000381469728,-2.045005798339858,-8.615003585815444,-13.220005035400405,0.2299957275390483,4,-0.055932095226755685,1.2516585067628487,99.04000091552734,-1.1978025663275702,98.0999984741211,1.0932423732611534,97.7300033569336,-0.055932095226755685
7694,2009-11-09,100.81999969482422,101.0500030517578,99.79000091552734,100.0199966430664,3520300.0,0.019722836998804283,-1.0000121102028234,0.5369128204077769,43.47484203641296,41.592563940168624,-3.9030815389228053,-1.1106070372041472,-7.648649118383716,-16.78567453427482,26.525887528800286,2.180000305175753,-1.5361514497648443,1.541999053955081,-4.435341289000391,7.519339396910553,-1.446671117522655,4.530669225432817,-7.548027887695312,96.89184716882525,56.75289869566886,2.9886701714777364,11,-4.0,-3.3600006103515625,-10.887500762939453,-15.170001983642578,0.529998779296875,0,-0.08232496604722672,-1.5549714797002572,98.87000274658205,1.2516585067628487,99.04000091552734,-1.1978025663275702,98.0999984741211,-0.08232496604722672
7695,2009-11-10,100.54000091552734,101.0500030517578,98.93000030517578,100.61000061035156,3143600.0,-0.0027772146413848064,3.4631421710743977,-0.08749928474699117,48.003475614077026,43.149678551425296,-3.6319109750976253,-0.6654675980807809,-7.017986628760781,-16.27087241432507,26.17758222295421,2.120002746582017,-2.111656886841317,1.135500335693365,-4.835933738349553,7.106934409736283,-1.850216701328094,4.121217372714824,-6.801347233720705,86.855631587227,44.766491828340065,2.985717037021459,11,-3.720001220703125,-1.4500045776367188,-10.650001525878906,-14.890003204345703,-0.5699996948242188,1,-0.07409990560768076,-1.0000121102028234,100.81999969482422,-1.5549714797002572,98.87000274658205,1.2516585067628487,99.04000091552734,-0.07409990560768076
7696,2009-11-11,100.62999725341795,101.5500030517578,99.83999633789062,101.2699966430664,1960500.0,0.0008951296704902134,1.8499821982605595,9.14288828337895,46.779197194713,43.449176383715404,-2.971510483816175,-0.7365199024306861,-6.697462940374223,-16.053860950377114,25.479365768938223,1.7100067138671733,-2.240202421191796,1.1894969940185405,-4.80341122662891,7.182405214665991,-1.8069571163051847,4.185951104342266,-6.452662609414247,78.9953248237228,35.680027777647396,2.9964541103237248,11,-3.3549957275390483,-1.5400009155273295,-9.359996795654283,-14.184997558593736,-0.769996643066392,2,-0.05644440485148505,3.4631421710743977,100.54000091552734,-1.0000121102028234,100.81999969482422,-1.5549714797002572,98.87000274658205,-0.05644440485148505
7697,2009-11-12,97.9499969482422,100.88999938964844,97.37999725341795,100.20999908447266,2439900.0,-0.026632220792242145,-1.064706212343897,3.5312567055288313,46.79999240450875,44.21332756900244,-0.17510417865071304,1.65667775864992,-3.6234953752133237,-13.082832902765645,23.931950004107144,3.510002136230483,-2.4122521495496017,-1.254503250122056,-7.0813744023448635,4.572367902100751,-4.167938826233467,1.6589323259893547,-3.1828488316181733,17.80817145564543,-28.33565501682584,2.913435576111407,11,-0.34999465942384234,1.1399993896484233,-6.439998626708999,-11.264999389648452,3.840003967285142,3,-0.03389484224872996,1.8499821982605595,100.62999725341795,3.4631421710743977,100.54000091552734,-1.0000121102028234,100.81999969482422,-0.03389484224872996
7698,2009-11-13,98.13999938964844,98.4800033569336,96.4800033569336,97.73999786376952,2903100.0,0.0019397901717814747,2.7036712607464026,-0.1769916583114822,50.73354877146107,44.837727893624475,0.2962519287122376,1.16323723076259,-3.408232615967677,-12.98126096789747,22.10944621088941,2.0,-1.7936238350178115,-0.834000778198245,-6.430503786212142,4.762502229815652,-3.632252282205201,1.9642507258087107,-2.8302228782137036,32.741541077595706,-17.892518553530785,2.7982515040069504,11,-0.5399971008300781,0.9499969482421875,-5.130001068115234,-9.955001831054688,5.459999084472656,4,0.003668235302531908,-1.064706212343897,97.9499969482422,1.8499821982605595,100.62999725341795,3.4631421710743977,100.54000091552734,0.003668235302531908
7699,2009-11-16,100.38999938964844,101.0,99.25,99.25,2742000.0,0.02292643177086995,-2.0701770823573504,2.849987602281079,54.83730348920037,45.836757651793654,-1.3231656782107706,-1.450157552248072,-5.247480706391954,-14.951904630369583,20.142126637024965,2.8600006103515625,-1.5687571609408337,1.5994991302490291,-3.514738130849082,6.71373639134714,-0.9576195003000265,4.156617760798085,-4.581004754987859,77.12024197371116,21.01009574376753,2.557118630549052,11,-1.3749961853027344,-1.3000030517578125,-7.189998626708984,-12.014999389648438,4.1100006103515625,0,-0.012849894644589077,2.7036712607464026,98.13999938964844,-1.064706212343897,97.9499969482422,1.8499821982605595,100.62999725341795,-0.012849894644589077
7700,2009-11-17,100.62000274658205,100.95999908447266,99.22000122070312,99.41000366210938,2111900.0,0.0022910982999500007,-1.188671097142583,1.0614032739489625,67.84398861984687,48.88394669415828,-1.2293953478938136,-2.0631712934826396,-5.124257609423907,-14.882570667636287,18.051476165015444,1.7399978637695312,-0.9243520673809087,2.005502319335946,-2.544770725358191,6.555775364030083,-0.2696342030111225,4.280638841683015,-4.351727438553695,81.65679761035963,18.050286083457152,2.275136522347069,11,-1.6049995422363423,-1.5300064086914205,-7.092502593994155,-9.460002899169936,4.269996643066392,1,0.0072549762235407655,-2.0701770823573504,100.38999938964844,2.7036712607464026,98.13999938964844,-1.064706212343897,97.9499969482422,0.0072549762235407655
7701,2009-11-18,99.75,101.72000122070312,99.41999816894531,101.54000091552734,3332900.0,-0.008646419427886576,1.139536204112773,-1.4793407189290924,58.012063642054386,50.60829605200591,-0.11256336275947376,-1.3996043733481827,-3.9457643024266105,-13.720200470447693,16.29787141945952,2.3000030517578125,-0.5171838381969565,1.2209995269775362,-3.1654621699649965,5.607461223920069,-0.9722313214937373,3.4142303754488097,-3.0591864724733,62.40454152998542,-3.7417523449009877,2.19323084847127,11,-0.6499977111816406,-0.660003662109375,-5.474998474121094,-8.174999237060547,5.3799972534179545,2,0.002205526022086568,-1.188671097142583,100.62000274658205,-2.0701770823573504,100.38999938964844,2.7036712607464026,98.13999938964844,0.002205526022086568
7702,2009-11-19,97.06999969482422,99.12999725341795,96.16000366210938,99.01000213623048,2635100.0,-0.02686717097920588,1.7247739171823167,1.0837996922670452,59.04352357394386,52.83643726069092,2.524034086813188,0.9336849628901405,-1.0610379217152968,-10.754381140936005,14.967028811318952,3.589996337890625,-0.337312167496151,-1.208500671386716,-5.30365920169821,2.886657858924778,-3.256079936542463,0.839078593769031,4.650001525878906,16.3668423074812,-53.716772795644424,2.0475792651557443,11,1.8700027465820312,2.0199966430664062,-2.5249977111816406,-5.054996490478516,7.4499969482421875,3,0.028742154365908545,1.139536204112773,99.75,-1.188671097142583,100.62000274658205,-2.0701770823573504,100.38999938964844,0.028742154365908545
7703,2009-11-20,96.47000122070312,96.83999633789062,95.3000030517578,96.4000015258789,2498700.0,-0.006181090718114901,2.8024998351653876,-0.0360822715117191,53.183273810954844,53.915151902306675,3.0707083017289847,1.374162047497066,-0.3061317338536469,-9.852225652666277,13.482819606676433,1.7699966430664205,-0.038479160238907184,-1.662499237060544,-5.798807168936804,2.473808694815716,-3.730653202998681,0.40565472887759313,5.25,18.22427574208379,-53.12940752784827,2.068153965938132,11,2.0400009155273438,2.6199951171875,-0.9799995422363281,-3.9749984741210938,7.75,4,0.05514667386240801,1.7247739171823167,97.06999969482422,1.139536204112773,99.75,-1.188671097142583,100.62000274658205,0.05514667386240801
7704,2009-11-23,97.7699966430664,99.41999816894531,97.3000030517578,98.27999877929688,1939000.0,0.013475644303032164,-1.92415273634193,-7.285776566757493,50.136963394560134,54.15220610013814,1.444473607920429,0.07319335308490338,-1.4332417227264642,-10.806065810877072,12.489900300018352,2.9499969482421875,0.17850404573934497,-0.3595035552978487,-4.496822271951416,3.7778151613557185,-2.4281629136246323,1.7091558030289349,3.6932046508789114,38.47343139841389,-29.181663574547464,2.0686593583267863,11,0.7400054931640625,1.3199996948242188,-0.7874965667724609,-5.084995269775391,5.400001525878906,0,0.05962976405060694,2.8024998351653876,96.47000122070312,1.7247739171823167,97.06999969482422,1.139536204112773,99.75,0.05962976405060694
7705,2009-11-24,97.23999786376952,97.7699966430664,96.0199966430664,97.33000183105469,2436300.0,-0.00542087345294473,2.6082712621618858,0.176477628016244,47.086717715398606,54.18637504688098,1.6283810986772806,0.5594151348328893,-0.7377873562940636,-9.90568843037731,11.521408283377585,1.75,0.49601571505658626,-0.8435020446777486,-4.9998071518503195,3.3128030624948224,-2.921654598264041,1.234650508908544,3.976675500488298,30.21799634454444,-34.50839761730604,2.0781525535862873,11,1.2700042724609517,1.849998474121108,1.1575012207031392,-3.664997100830064,8.630004882812528,1,0.0746606570929953,-1.92415273634193,97.7699966430664,2.8024998351653876,96.47000122070312,1.7247739171823167,97.06999969482422,0.0746606570929953
7706,2009-11-25,97.9499969482422,98.22000122070312,96.61000061035156,97.79000091552734,2946100.0,0.0073015127526778745,3.599971662434197,-1.7776553361022762,46.24912377426854,54.12516742129874,0.5567986085640371,0.18163953980310055,-1.371251668825522,-10.219536896471809,11.784402167659866,1.6100006103515625,0.5685105101152459,-0.3385028839111186,-3.9893263513703943,3.312320583548157,-2.1639146176407564,1.4869088498185192,3.0300096035156088,64.32031643506906,2.7758719206753852,1.8254117337296345,11,0.560005187988267,1.1399993896484233,0.6250019073486186,-4.339996337890639,9.170005798339844,2,0.07085250288546119,2.6082712621618858,97.23999786376952,-1.92415273634193,97.7699966430664,2.8024998351653876,96.47000122070312,0.07085250288546119
7707,2009-11-27,95.75,96.5199966430664,93.16999816894531,94.83999633789062,1974200.0,-0.022460408542990584,1.7346960383151784,5.687663916837033,40.57969612324241,52.996961571496655,2.695352864590916,2.3991033330708404,0.8925770990034181,-7.627849328906009,11.934311439189429,4.779998779296889,0.44267612328538064,-2.4715000152587834,-6.261465248203706,1.3184652176861391,-4.366482631731245,-0.5765173987863221,5.002806411757817,41.280029296875,-16.340367175180766,1.894982616472459,11,1.6949996948242188,2.164997100830078,3.1599979400634766,-1.8050003051757812,13.050003051757798,4,0.09796341779026574,3.599971662434197,97.9499969482422,2.6082712621618858,97.23999786376952,-1.92415273634193,97.7699966430664,0.09796341779026574
7708,2009-11-30,95.27999877929688,96.55999755859376,94.54000091552734,95.22000122070312,2579700.0,-0.004908628936847292,-1.8450693631059398,0.06593111774372044,31.63128963631354,50.41851558784258,3.0362983872854983,3.120451559994166,1.4258109488853847,-6.81217674812018,12.087468077998153,2.0199966430664205,0.3053347234245223,-2.9995010375976534,-6.553330502283529,0.5543284270882225,-4.7764157699405985,-1.2225863052547083,5.017839137892196,33.760009765625,-18.11236972134008,1.77691473234294,11,2.1650009155273438,2.634998321533203,3.6299991607666016,-1.3349990844726562,11.870002746582031,0,0.09697730879670474,1.7346960383151784,95.75,3.599971662434197,97.9499969482422,2.6082712621618858,97.23999786376952,0.09697730879670474
7709,2009-12-01,97.72000122070312,98.56999969482422,96.23999786376952,96.23999786376952,3625700.0,0.025608758109434637,-2.1486439812976745,24.667726347914783,41.821345579309664,47.52711080556066,0.19861356546999787,0.9031747805771033,-0.8526351726045363,-8.872363866667541,12.011724415131031,3.2900009155273438,0.41532963258016764,-0.6714984893798857,-3.9870462994043976,2.6440493206446263,-2.3292723943921345,0.9862754156323632,2.1501663115913203,84.25929196413055,35.29139042349661,1.6577739050122533,12,-0.27500152587890625,-0.5550041198730469,1.1899967193603516,-3.7750015258789062,8.8699951171875,1,0.06651657714698134,-1.8450693631059398,95.27999877929688,1.7346960383151784,95.75,3.599971662434197,97.9499969482422,0.06651657714698134
7710,2009-12-02,96.37000274658205,97.9499969482422,96.0999984741211,97.23999786376952,1957700.0,-0.013814965792643297,-1.6241044953791082,-0.5878332053178573,38.486501332875946,45.35760388231862,0.9860435243449643,2.262037132971656,0.6127135470210732,-7.166024103895182,11.482221028052859,1.849998474121108,0.3698427193903484,-1.9534969329833842,-5.380094587182015,1.4731007212152463,-3.6667957600826924,-0.24019810588407609,3.098154623911455,59.25932728539182,13.507662166084543,1.7132988270993141,12,-0.07500457763673296,0.7849960327148295,2.8049945831298686,-2.4250030517578267,10.54000091552733,2,0.07056132851054042,-2.1486439812976745,97.72000122070312,-1.8450693631059398,95.27999877929688,1.7346960383151784,95.75,0.07056132851054042
7711,2009-12-03,94.9000015258789,97.23999786376952,94.73999786376952,96.1999969482422,1991900.0,-0.0152537218927834,-2.0864145203143516,1.4942559983163273,41.17988646367212,43.37275531451065,1.8950027963213216,3.668074706421635,2.2517062240680303,-5.374630250346982,10.667130509926237,2.5,-0.021442371711373198,-3.263498306274414,-7.017257189927747,0.49026057737891904,-5.1403777481010735,-1.3866188644477546,4.190266292521699,32.03709014974802,-16.536690717252505,1.876879441826665,12,1.3949966430664062,2.2549972534179688,4.13499641418457,-0.9550018310546875,10.389999389648438,3,0.11559537454498003,-1.6241044953791082,96.37000274658205,-2.1486439812976745,97.72000122070312,-1.8450693631059398,95.27999877929688,0.11559537454498003
7712,2009-12-04,94.1999969482422,97.3499984741211,93.66999816894531,95.77999877929688,3514000.0,-0.007376233576200875,-1.7878796636129815,1.2153903035922595,38.93257930925711,41.789344814322,2.3971727815376482,4.2023429523901115,3.098966322616718,-4.4086483102431515,9.895416255304,3.6800003051757812,-0.777940510062507,-3.7215026855468665,-7.843348755997624,0.4003433849038913,-5.7824257207722525,-1.6605796503214805,4.5350546911910925,10.816298250066852,-38.117703504354,2.0609230352253793,12,2.095001220703111,2.9550018310546733,3.999999999999986,-0.25499725341798296,12.620002746582017,4,0.13715505538114492,-2.0864145203143516,94.9000015258789,-1.6241044953791082,96.37000274658205,-2.1486439812976745,97.72000122070312,0.13715505538114492
7713,2009-12-07,93.33999633789062,94.5,92.5,93.58000183105469,3742600.0,-0.00912951845236365,-1.0833353201567206,0.15190203482476694,28.519191107689394,39.38737011578081,3.091606008508208,4.876845606290772,4.084435601349753,-3.29694630584504,9.53706500767803,2.0,-1.2905950260735608,-4.305002975463864,-8.876358576242794,0.266352625315065,-6.590680775853329,-2.0193251750743997,5.061152093313396,13.838490611570789,-30.227663704985112,2.2856778003894656,12,2.1950035095214844,3.7700042724609375,4.617500305175781,0.6050033569335938,14.060005187988281,0,0.1656311047827983,-1.7878796636129815,94.1999969482422,-2.0864145203143516,94.9000015258789,-1.6241044953791082,96.37000274658205,0.1656311047827983
7714,2009-12-08,92.5199966430664,93.23999786376952,91.9000015258789,92.83999633789062,3480500.0,-0.008785083854683462,1.3928447353901212,1.3333015449170322,26.17645263671882,37.06400732926083,3.4515434240729945,5.315685430383667,4.999751292013514,-2.230332244574484,8.78987880387979,1.4399948120117188,-1.6795598179954823,-4.71000251770019,-9.565875999790862,0.14587096439048253,-7.137939258745533,-2.2820657766548464,5.409059913641286,10.247860930534602,-27.862753645991077,2.4279367410453383,12,2.7150039672851562,4.290004730224609,5.4375,1.4250030517578125,15.140007019042969,1,0.1581280308434696,-1.0833353201567206,93.33999633789062,-1.7878796636129815,94.1999969482422,-2.0864145203143516,94.9000015258789,0.1581280308434696
7715,2009-12-09,93.08999633789062,93.58000183105469,91.62999725341795,92.93000030517578,2924400.0,0.006160827015841974,2.4210395989908093,-0.49998807905967624,30.059865631261772,35.265200868926755,2.493138895430036,4.383686614279583,4.571374557293552,-2.579035266058611,8.328600570040177,1.950004577636733,-1.9128524787867605,-3.767502593994138,-8.696707566687124,1.1617023786988483,-6.232105080340631,-1.3029001076476447,4.2361547157341874,25.52445407158843,-9.12016404325096,2.464602486346494,12,2.0100021362304688,3.585002899169922,4.867500305175781,0.8550033569335938,15.310005187988281,2,0.14502095317523467,1.3928447353901212,92.5199966430664,-1.0833353201567206,93.33999633789062,-1.7878796636129815,94.1999969482422,0.14502095317523467
7716,2009-12-10,94.9499969482422,95.08000183105469,93.37000274658205,93.58999633789062,3430100.0,0.019980671216274448,1.1110964594184567,8.500214582041956,43.32492722526856,35.57022654692966,0.18197237026832624,2.188544100293697,2.8678587605769366,-4.206752550022628,7.480650887261763,1.9900054931640625,-2.162170801287374,-1.6235019683837777,-6.284758698780834,3.0377547620132788,-3.954130333582299,0.7071263968147434,1.6926156493577906,58.04194032000803,20.214294229698368,2.3306283651985256,12,0.15000152587889204,1.7250022888183452,2.420000076293931,-1.004997253417983,11.510002136230455,3,0.12596110688014717,2.4210395989908093,93.08999633789062,1.3928447353901212,92.5199966430664,-1.0833353201567206,93.33999633789062,0.12596110688014717
7717,2009-12-11,94.62999725341795,95.80999755859376,94.2699966430664,95.66999816894531,2939200.0,-0.0033701917336415033,1.3333352599485306,-0.7647062123439085,44.10255081006082,36.95592223290158,0.3647494252639518,2.3684989577101305,3.4157418947643663,-3.634971179256411,7.508204111754346,1.540000915527358,-2.3471266363858803,-1.7775016784668054,-6.468726968793618,2.913723611860007,-4.123114323630205,0.5681109666965938,1.4111015028802,71.77032968838076,30.163285464986842,2.345612645163403,12,0.4700012207031392,2.0450019836425923,2.7399997711181783,-0.6849975585937358,10.43000030517581,4,0.11264930752942992,1.1110964594184567,94.9499969482422,2.4210395989908093,93.08999633789062,1.3928447353901212,92.5199966430664,0.11264930752942992
7718,2009-12-14,98.5,98.94000244140624,96.94000244140624,96.94000244140624,3974700.0,0.04089615194871277,-1.5641065769395832,-1.4999963320250822,52.00881432024719,38.087863204116864,-3.353073549690464,-1.5527614810149544,-0.18799240275129137,-7.274117579882585,7.9631561718511685,4.310005187988281,-2.4968744424277958,2.0745010375976562,-2.647376327755154,6.796378402950467,-0.2864376450787489,4.435439720274061,-6.8700027465820455,93.98081902692432,49.83026133157522,2.3609386826764034,12,-3.215000152587905,-1.8250007629394531,-1.5050029754638672,-4.555000305175781,3.529998779296875,0,0.0844670019779108,1.3333352599485306,94.62999725341795,1.1110964594184567,94.9499969482422,2.4210395989908093,93.08999633789062,0.0844670019779108
7719,2009-12-15,99.0999984741211,99.62999725341795,97.73999786376952,98.5,3417900.0,0.006091355067219251,1.2771131405145189,0.3846150084119062,55.09868434811781,39.93366131692151,-4.17587084912428,-2.376187160025168,-0.5917897597685027,-7.645091331958838,7.692018237789389,1.8899993896484375,-2.344285332544672,2.73899955749512,-1.7859971377347108,7.263996252724951,0.4765012098801975,5.0014979051100426,-7.323801116943372,93.37501525878923,45.50147259482835,2.2624983476149176,12,-3.470001220703139,-2.424999237060547,-2.627500534057617,-5.154998779296875,4.900001525878906,1,0.08375381614082733,-1.5641065769395832,98.5,1.3333352599485306,94.62999725341795,1.1110964594184567,94.9499969482422,0.08375381614082733
7720,2009-12-16,101.3499984741211,101.83000183105469,99.5,99.79000091552734,3603300.0,0.02270433940105021,-1.1775724257916391,2.600002543137978,58.594541011839375,41.868622933384536,-6.308584873144483,-4.8155914922439536,-2.744027440391548,-9.655128647617346,7.637676456345489,2.7300033569335938,-1.9309052606185872,4.95249977111817,0.273691219242707,9.631308322993632,2.6130954951804313,7.291904047055908,-9.259649121093759,94.32620084067639,46.52821361819191,2.339404275937732,12,-4.619998931884766,-4.619998931884766,-4.209999084472656,-7.404998779296875,1.0100021362304688,2,0.06225954891947527,1.2771131405145189,99.0999984741211,-1.5641065769395832,98.5,1.3333352599485306,94.62999725341795,0.06225954891947527
7721,2009-12-17,99.97000122070312,101.16999816894531,99.58999633789062,100.52999877929688,3457900.0,-0.013616154654115142,-1.393928885189809,-0.35897335576509254,61.12869126152956,44.334857594748144,-4.6195744658603815,-3.6029946267160966,-1.3180062176610363,-8.017285449885833,7.340952991239417,1.7600021362304688,-1.8875146871756527,3.561502456665039,-1.1514030998052505,8.274408013135329,1.2050496784298872,5.917955234900191,-7.2952727189941555,75.3968342071137,25.66834757195555,2.356452778235148,12,-3.240001678466797,-3.240001678466797,-2.015003204345703,-6.025001525878906,1.4300003051757812,3,0.08432529961227986,-1.1775724257916391,101.3499984741211,1.2771131405145189,99.0999984741211,-1.5641065769395832,98.5,0.08432529961227986
7722,2009-12-18,99.86000061035156,101.63999938964844,99.37000274658205,101.4000015258789,3607300.0,-0.0011003361909410758,1.2475251638245095,2.7500136239782016,62.31182883910183,48.089595120460636,-4.0479554577475625,-3.450147922731219,-1.2541889660941195,-7.637241875013956,8.303370487902137,2.269996643066392,-1.6510021369104066,3.3120018005371037,-1.642328585641991,8.266332186716198,0.8348366074475564,5.789166993626651,-6.635955708881852,59.71367143984959,7.636242379807172,2.477165193089545,12,-3.1300010681152344,-3.1300010681152344,-1.6775016784667969,-5.915000915527344,1.8300018310546733,4,0.06609251385721437,-1.393928885189809,99.97000122070312,-1.1775724257916391,101.3499984741211,1.2771131405145189,99.0999984741211,0.06609251385721437
7723,2009-12-21,101.79000091552734,102.48999786376952,100.13999938964844,100.13999938964844,2368300.0,0.01932706081894131,-1.848480364730943,-1.071428925296382,61.24930569994509,51.98657879415244,-5.200118364181677,-5.229258530636969,-3.1876211586700975,-9.353011312309093,9.122035891954871,2.6299972534179545,-1.3086875629277301,4.976002120971685,-0.5040667049114518,10.456070946854823,2.235967708030117,7.716036533913254,-8.049598598282529,85.26322214227004,35.717551319690116,2.740034412941572,12,-4.730003356933608,-4.730003356933608,-3.4450016021728516,-7.845001220703125,-3.0200042724609375,0,0.03212492989149385,1.2475251638245095,99.86000061035156,-1.393928885189809,99.97000122070312,-1.1775724257916391,101.3499984741211,0.03212492989149385
7724,2009-12-22,103.5999984741211,104.0999984741211,102.0199966430664,102.05999755859376,2326000.0,0.01778168329221086,-1.5678991414590957,0.9333330250752448,69.48785589782935,56.36746660154884,-5.892826283693026,-6.935688832472607,-4.963002974149489,-10.962583444968402,9.857597623462928,2.30999755859375,-0.7715823559828721,6.494499588012701,0.23545313642000565,12.753546039605396,3.3649763622163533,9.624022813809049,-9.159628513154303,89.42916592738355,39.41390444289333,3.1295232257963472,12,-4.864997863769531,-5.7350006103515625,-5.254999160766602,-9.654998779296875,-1.1999969482421875,1,-0.015154437431931012,-1.848480364730943,101.79000091552734,1.2475251638245095,99.86000061035156,-1.393928885189809,99.97000122070312,-0.015154437431931012
7725,2009-12-23,104.5,104.86000061035156,103.31999969482422,103.87999725341795,2006900.0,0.008687273543770635,1.2985020240609895,0.4025989467478616,76.69632002715682,60.07539913509197,-5.592189461983324,-7.656451972681012,-5.774662912902471,-11.697044584317808,11.13345404499845,1.5400009155273438,0.10997829309717133,7.031501007080081,-0.04863535783661632,14.111637371996778,3.4914328246217394,10.571569189538423,-9.093667187717784,93.44260928173877,39.45323255153981,3.5400681824583478,12,-4.935001373291016,-6.255001068115234,-5.447500228881836,-10.555000305175781,0.12999725341795454,2,-0.004784688995215336,-1.5678991414590957,103.5999984741211,-1.848480364730943,101.79000091552734,1.2475251638245095,99.86000061035156,-0.004784688995215336
7726,2009-12-24,104.88999938964844,105.45999908447266,104.52999877929688,104.75,477500.0,0.003732051575583206,-2.2068874799400175,0.22580446686765002,80.24901966371924,64.09167345216514,-4.94381533333997,-7.905167526932416,-6.1312195755679255,-11.93304331506424,12.385975470193936,0.9599990844726562,1.215934537772327,7.074500274658206,-0.7465000403634292,14.895500589679841,3.1640001171473955,10.985000432169016,-8.349226441597907,90.64039347153944,29.901489550499576,3.9105001575108163,12,-3.6899986267089844,-6.345001220703125,-5.837499618530273,-10.800003051757812,-1.5699996948242188,3,-0.024120495700437172,1.2985020240609895,104.5,-1.5678991414590957,103.5999984741211,-1.848480364730943,101.79000091552734,-0.024120495700437172
7727,2009-12-28,105.12999725341795,106.45999908447266,104.41000366210938,105.4499969482422,1512400.0,0.002288091001678483,-1.3295576218653142,-2.2857220708448898,84.57479202622889,67.71011541949643,-3.9535090189647377,-7.806660098136533,-6.4232728847698155,-12.009056036356242,13.266913478968826,2.0499954223632812,2.2947537594597094,6.845498275756825,-1.5573157535810793,15.248312305094728,2.6440912610878655,11.046905290425784,-7.340532646268329,78.95566621397292,11.776728817565711,4.201407014668953,12,-3.029998779296861,-6.084999084472642,-6.034997940063462,-9.544998168945298,-6.25,0,-0.03547984233793733,-2.2068874799400175,104.88999938964844,1.2985020240609895,104.5,-1.5678991414590957,103.5999984741211,-0.03547984233793733
7728,2009-12-29,104.5199966430664,105.7300033569336,104.2699966430664,105.5199966430664,1587000.0,-0.005802345917322982,1.0563280393716017,3.1250029802348034,85.62946142986839,71.10242398413538,-2.6817877067359746,-6.818517802166923,-5.876068343474117,-11.231843115045066,14.184311814002747,1.4600067138671875,3.0259772518171246,5.7734977722168,-2.9439394275021726,14.490934971935772,1.4147791723573135,10.132216372076286,-5.34324651954509,56.30627534538456,-17.327439550839813,4.358718599859487,12,-1.6049957275390625,-5.474998474121094,-5.504997253417969,-8.394996643066406,-6.1199951171875,1,-0.027076103066904444,-1.3295576218653142,105.12999725341795,-2.2068874799400175,104.88999938964844,1.2985020240609895,104.5,-0.027076103066904444
7729,2009-12-30,104.22000122070312,104.48999786376952,103.33999633789062,103.87999725341795,1320200.0,-0.002870220359724618,1.613647989041433,-0.34000396728517046,83.58482260843455,73.87912193931263,-1.7647220508395094,-6.331194151233433,-5.685881280029477,-10.768833639019462,15.664252748099022,1.1800003051757812,3.8367409480622854,5.148502349853516,-3.8866705506044212,14.183675250311452,0.6309158996245543,9.666088800082477,-3.8779312634295877,28.662474548432087,-48.94763709552291,4.5175864502289675,12,-1.3050003051757812,-5.1750030517578125,-5.420001983642578,-7.8000030517578125,-7.029998779296889,2,-0.05229326917868127,1.0563280393716017,104.5199966430664,-1.3295576218653142,105.12999725341795,-2.2068874799400175,104.88999938964844,-0.05229326917868127
7730,2009-12-31,103.16999816894531,104.91999816894531,103.0999984741211,104.16000366210938,1477400.0,-0.010074870844937522,-2.2212244787728204,-2.911746886570057,76.07869316558981,75.540233261986,-0.4798653102789814,-5.002091841284795,-4.762730817593251,-9.581663341886923,17.2219905663903,1.8199996948242188,4.236802597202342,3.7584995269775447,-5.360027335467819,12.877026389422909,-0.8007639042451444,8.317762958200234,-1.849059551319911,2.083323872280326,-74.77984644843266,4.559263431222685,12,-0.25499725341796875,-4.125,-4.369998931884766,-6.345001220703125,-4.6599960327148295,3,-0.007463377500555035,1.613647989041433,104.22000122070312,1.0563280393716017,104.5199966430664,-1.3295576218653142,105.12999725341795,-0.007463377500555035
7731,2010-01-04,105.87000274658205,106.45999908447266,104.52999877929688,104.94000244140624,2364900.0,0.026170443205934424,-1.2057050183758615,-0.9393890353108285,80.98127307429289,77.614615954785,-2.519940553511418,-7.207653003567614,-7.474431482673523,-12.092279929999805,18.57913122400773,3.2900009155273438,4.631787043738342,5.9100040435791215,-3.383937394086871,15.203945481245114,1.2630333247461323,10.55697476241211,-3.7268144542610884,82.4405883715337,4.7294222300115365,4.646970718832994,1,-2.5700035095214986,-6.825004577636733,-7.070003509521499,-9.045005798339858,-7.319999694824247,0,-0.01171252914890586,-2.2212244787728204,103.16999816894531,1.613647989041433,104.22000122070312,1.0563280393716017,104.5199966430664,-0.01171252914890586
7732,2010-01-05,107.12000274658205,107.16000366210938,105.23999786376952,105.9800033569336,2464500.0,0.01180693272476896,2.1475473397203624,1.2258053930777402,77.77063341193782,79.4503190338953,-2.9410964800979116,-7.842161241532864,-8.74183120851734,-13.160466102067517,19.748645144325934,1.920005798339858,4.830931742694332,6.514003753662124,-2.8896250035884066,15.917632510912654,1.8121893750368656,11.215818132287382,-4.286124727516821,99.01475703416158,22.396549271935996,4.701814378625264,1,-2.530002593994155,-7.725002288818374,-8.320003509521499,-10.295005798339858,-7.300003051757827,1,-0.03547426208294302,-1.2057050183758615,105.87000274658205,-2.2212244787728204,103.16999816894531,1.613647989041433,104.22000122070312,-0.03547426208294302
7733,2010-01-06,108.8000030517578,108.91999816894531,106.16999816894531,106.77999877929688,2894500.0,0.01568334822722317,1.4336342337841215,1.7719345210209663,79.21688394357008,80.53132215008871,-3.9360774442754973,-8.75333905990668,-10.333348147402674,-14.657895315607163,20.788244001788104,2.75,5.162796747565693,7.421003723144523,-2.0094109925630903,16.851418438852136,2.7057963652907233,12.136211080998322,-5.187422416944628,97.9382281189082,22.471376301518887,4.715207357853806,1,-2.790004730224595,-8.525005340576158,-11.12000465393065,-11.97500610351561,-9.22000122070311,2,-0.09117652132436749,2.1475473397203624,107.12000274658205,-1.2057050183758615,105.87000274658205,-2.2212244787728204,103.16999816894531,-0.09117652132436749
7734,2010-01-07,107.1500015258789,108.31999969482422,106.18000030517578,108.31999969482422,2412200.0,-0.015165454775713183,2.6581243397629013,-0.579205789262976,68.12500953674322,79.57895431782053,-1.9328063419526558,-6.272701365606167,-8.561921003580608,-12.816777440593796,21.71297520729837,2.620002746582017,5.491257719637488,5.039501953124997,-3.7450672183300924,13.824071124580087,0.6472173673974595,9.431786538852535,-2.4759373842393018,69.58768495055968,-3.3492696159489697,4.392284585727543,1,-1.1400032043457031,-6.875003814697266,-9.470003128051758,-10.325004577636719,-3.470001220703125,3,-0.08166122142225729,1.4336342337841215,108.8000030517578,2.1475473397203624,107.12000274658205,-1.2057050183758615,105.87000274658205,-0.08166122142225729
7735,2010-01-08,106.58999633789062,106.8000030517578,104.88999938964844,106.11000061035156,4106000.0,-0.005226366589019871,3.244409406100165,-0.41025340062861093,71.8049791071302,78.64072758931064,-1.167983798981112,-4.900715339020678,-7.8951325466515385,-12.02130600030506,22.5734268214004,2.2600021362304688,5.735968005663494,3.8044967651367188,-4.091338598382677,11.700332128656115,-0.14342091662297207,7.75241444689641,2.3300018310546875,46.92478006833436,-24.6393337964585,3.947917681759696,1,-0.5799980163574219,-6.314998626708984,-9.284997940063477,-9.764999389648438,-3.0199966430664062,4,-0.0881883311702758,2.6581243397629013,107.1500015258789,1.4336342337841215,108.8000030517578,2.1475473397203624,107.12000274658205,-0.0881883311702758
7736,2010-01-11,106.91000366210938,108.2300033569336,105.87000274658205,107.4499969482422,2352600.0,0.0030022266180056434,1.2476130963625924,-1.124996026321675,72.90447154471553,77.34402531358693,-1.30897273658492,-4.509997454616041,-7.9634908419922965,-12.129538255609006,24.204303155975087,2.3600006103515483,5.681501465697579,3.526503753662112,-3.6494703557739285,10.702477863098153,-0.06148330105591526,7.11449080838014,1.9293945312499972,50.12419067812653,-21.991341147234145,3.587987054718024,1,-0.9000053405761719,-6.635005950927734,-10.185005187988281,-10.085006713867188,-3.32000732421875,0,-0.07857077203389895,3.244409406100165,106.58999633789062,2.6581243397629013,107.1500015258789,1.4336342337841215,108.8000030517578,-0.07857077203389895
7737,2010-01-12,105.29000091552734,106.41999816894531,104.76000213623048,105.38999938964844,3003100.0,-0.015152957544572465,-1.8620719138665176,0.18518466190058572,61.60476138437944,74.6746141974215,0.3756131013008712,-2.16123377347688,-6.209925977643394,-10.320518726658747,25.993405548961423,2.150001525878892,5.377699910163855,1.3735008239746094,-4.53685626642617,7.283857914375389,-1.5816777212257733,4.328679369174992,3.4704093017578117,12.74036742172039,-55.32804392148074,2.955178545200387,1,0.7199974060058594,-5.015003204345703,-8.56500244140625,-8.465003967285156,-0.2799987792968608,1,-0.06401365566685624,1.2476130963625924,106.91000366210938,3.244409406100165,106.58999633789062,2.6581243397629013,107.1500015258789,-0.06401365566685624
7738,2010-01-13,106.81999969482422,107.0999984741211,104.16000366210938,104.5199966430664,2481300.0,0.0145312827998203,1.0559399892228156,-23.000381475547417,60.87836904366693,72.15167491244733,-0.8871091419198365,-3.2000268563234187,-7.490083739085264,-11.636154877627604,27.692308906032448,2.9399948120117188,5.007757349790651,2.487499618530279,-2.971616203546901,7.946615440607459,-0.2420582925083039,5.217057529568862,1.7803941992187475,63.942273304979835,-1.3653162306831916,2.7295579110385892,1,-0.8100013732910156,-6.545001983642578,-10.095001220703125,-9.995002746582031,-2.8000030517578125,2,-0.0655307996629696,-1.8620719138665176,105.29000091552734,1.2476130963625924,106.91000366210938,3.244409406100165,106.58999633789062,-0.0655307996629696
7739,2010-01-14,107.4000015258789,107.6999969482422,106.41999816894531,107.08000183105469,1896000.0,0.0054297119707142905,1.7826346560516926,0.13913011749251988,60.01380454970564,70.3666872884602,-1.0824183941506789,-3.2952816650198287,-7.852197292139962,-12.044306298024736,29.329110850636,1.2799987792968892,4.557449161934898,2.652501296997073,-2.3767862113580094,7.681788805352156,0.1378575428195319,5.167145051174614,0.9339689542480443,79.60683308870532,17.120433223465483,2.5146437541775404,1,-0.8600006103515625,-7.125003814697266,-11.07750129699707,-10.575004577636719,-4.94000244140625,3,-0.07281191418735622,1.0559399892228156,106.81999969482422,-1.8620719138665176,105.29000091552734,1.2476130963625924,106.91000366210938,-0.07281191418735622
7740,2010-01-15,107.66000366210938,108.0,105.9499969482422,107.12000274658205,2443100.0,0.002420876466820321,2.360678394316673,1.687504470352577,59.65156846294782,67.99672010942186,-0.7135738797230431,-3.223590890624436,-7.959332841016646,-12.121058184590936,30.33338965454092,2.0500030517577983,4.140017593990109,2.597003173828128,-2.325428420401778,7.519434768058034,0.13578737671316787,5.058218970943088,0.4235288089365241,85.99509244314976,25.951750330332466,2.461215797114954,1,-1.1200027465820312,-7.385005950927734,-11.637502670288086,-10.835006713867188,-5.390007019042969,4,-0.03696826325052727,1.7826346560516926,107.4000015258789,1.0559399892228156,106.81999969482422,-1.8620719138665176,105.29000091552734,-0.03696826325052727
7741,2010-01-19,108.4000015258789,108.5999984741211,106.44000244140624,107.08000183105469,2948300.0,0.006873470542431148,1.511632652155994,2.4444397349496962,61.01009955703344,66.13443856998802,-1.1811621905805794,-3.477969828598134,-8.546641373116401,-12.638111366537728,31.45251334105505,2.159996032714858,3.818791487278901,2.915501022338873,-1.5973524320210402,7.428354476698786,0.6590742951589164,5.171927749518829,-4.239997863769531,95.49555896549413,36.28118145635513,2.256426727179954,1,-1.8600006103515625,-7.255001068115234,-12.512502670288086,-11.575004577636719,-5.260002136230469,1,-0.04455721183640016,2.360678394316673,107.66000366210938,1.7826346560516926,107.4000015258789,1.0559399892228156,106.81999969482422,-0.04455721183640016
7742,2010-01-20,106.45999908447266,106.73999786376952,105.68000030517578,106.73999786376952,3187800.0,-0.01789670123706688,6.571444141690041,-0.2121203363870077,55.9950545750839,63.554235306822896,0.7323920268388662,-1.0731824081127854,-6.503648199192156,-10.475878898866597,32.34662901405226,2.720001220703125,3.7231019033681605,0.6454986572265682,-3.021606019347317,4.312603333800453,-1.1880536810603672,2.4790509955135036,-2.211195526123049,51.80175923046125,-7.459070303723863,1.8335523382869423,1,-0.07999801635742188,-4.865001678466797,-10.572500228881836,-9.635002136230469,-2.8199996948242188,2,-0.026958508090017652,1.511632652155994,108.4000015258789,2.360678394316673,107.66000366210938,1.7826346560516926,107.4000015258789,-0.026958508090017652
7743,2010-01-21,105.05999755859376,107.44000244140624,104.73999786376952,107.31999969482422,4033800.0,-0.01315049349914077,1.1599970703214653,8.071471389646135,52.43054083838432,61.81040545144968,1.7277767300901559,0.6159394885522858,-5.009320247486656,-8.8707092413769,32.86789570040543,2.7000045776367188,3.206178522229564,-0.9180027008056442,-4.087409210887515,2.2514038092762263,-2.5027059558465794,0.6667005542352911,-0.7241701019287206,8.29014622345101,-52.575737290931464,1.5847032550409361,1,1.3200035095214702,-2.129997253417983,-9.172498703002944,-8.235000610351577,-0.02999877929688921,3,-0.00047587496216527914,6.571444141690041,106.45999908447266,1.511632652155994,108.4000015258789,2.360678394316673,107.66000366210938,-0.00047587496216527914
7744,2010-01-22,102.02999877929688,104.87999725341795,101.72000122070312,104.3499984741211,4450200.0,-0.02884065152968429,-1.1496609584508573,1.0265475672044437,47.040503872130564,59.058797092005285,4.419928611803826,3.712635831251731,-1.9811229341037944,-5.664810475807627,32.48670817900705,3.339996337890639,2.658780624396499,-3.869501495361334,-7.34945860242388,-0.3895443882987877,-5.609480048892607,-2.1295229418300607,6.569999694824219,4.505780266696238,-61.160367075334094,1.7399785535312762,1,3.1300010681152344,1.2999992370605469,-6.049999237060547,-5.2050018310546875,4.150001525878906,4,0.01950404672721917,1.1599970703214653,105.05999755859376,6.571444141690041,106.45999908447266,1.511632652155994,108.4000015258789,0.01950404672721917
7745,2010-01-25,104.0,104.95999908447266,102.55999755859376,102.80999755859376,3817200.0,0.01930805884810871,-1.8402343891076187,-0.5129321542847873,44.954126929425456,55.95320324586194,2.2840976190135507,1.795301267375578,-3.921044598188928,-7.408147580889391,31.90225872677509,2.9300003051757812,1.9234658570982504,-1.8745002746582031,-5.4036266685077265,1.6546261191913203,-3.6390634715829577,-0.10993707773344852,4.462398529052734,33.13953037065787,-29.148773599767416,1.7645631969247602,1,1.1599998474121094,0.14500045776367188,-7.847501754760742,-7.1750030517578125,2.010002136230483,0,-0.014807701110839844,-1.1496609584508573,102.02999877929688,1.1599970703214653,105.05999755859376,6.571444141690041,106.45999908447266,-0.014807701110839844
7746,2010-01-26,102.36000061035156,103.91000366210938,101.66999816894531,101.97000122070312,3363100.0,-0.015769224900465728,-3.525238513586412,0.32772990716520883,37.42072717081632,53.26608833324382,3.5881355665064376,3.410920811015231,-2.272303707658665,-5.523172039603082,31.000818860418644,2.3300018310546875,1.471467929210604,-3.3879997253417997,-7.23295276590234,0.4569533152187404,-5.31047624562207,-1.4655232050615297,5.9675499725341865,11.958439003234256,-43.79704783026762,1.9224765202802687,1,2.7749977111816406,1.7849998474121094,-5.630001068115234,-4.900001525878906,2.440002441406236,1,-0.000879288459832761,-1.8402343891076187,104.0,-1.1496609584508573,102.02999877929688,1.1599970703214653,105.05999755859376,-0.000879288459832761
7747,2010-01-27,101.4000015258789,103.05999755859376,99.87999725341795,102.2300033569336,3265100.0,-0.009378654540331932,1.5542271301107888,-2.1282131538792597,29.670347635917324,49.79853039904941,4.401135954996164,4.297484370074713,-1.2281405263446317,-4.31825842964038,30.006505287897063,3.1800003051758097,0.9529693416456695,-4.1614990234375,-8.466940522496031,0.14394247562103146,-6.314219772966766,-2.0087782739082343,6.661246960449219,20.105862822369637,-29.061559500165053,2.152720749529263,1,2.839996337890625,2.7449989318847656,-4.670001983642578,-2.7900047302246094,6.010002136230469,2,0.017159741988026056,-3.525238513586412,102.36000061035156,-1.8402343891076187,104.0,-1.1496609584508573,102.02999877929688,0.017159741988026056
7748,2010-01-28,101.69000244140624,104.36000061035156,100.62999725341795,103.04000091552734,3319500.0,0.0028599695381001933,-1.149852359499662,1.6265005974814033,33.788619801518124,46.88462098258413,3.6955446126124087,3.989120968172429,-1.434997511415034,-4.358692941076086,28.83979571230472,3.730003356933608,0.3518813896008055,-3.72999839782716,-8.353809761156839,0.8938129655025193,-6.041904079491999,-1.4180927161623202,5.880370970947283,35.630010542978304,-10.501871510050059,2.3119056816648427,1,2.5499954223632955,2.709995269775405,-4.960002899169908,-3.080005645751939,4.3299942016601705,3,0.01917589636568051,1.5542271301107888,101.4000015258789,-3.525238513586412,102.36000061035156,-1.8402343891076187,104.0,0.01917589636568051
7749,2010-01-29,98.7699966430664,103.13999938964844,98.08000183105469,102.93000030517578,3104300.0,-0.028714777541895886,1.2096050373973446,3.0814876771010202,29.635438500984435,43.54949543125487,5.881108183830392,6.830072618461401,1.4634004201476074,-1.2179372407007918,28.40741748706413,5.05999755859375,-0.014556312649546044,-6.377503967285151,-11.861464867125079,-0.893543067445222,-9.119484417205115,-3.6355235173651863,8.338954199750972,10.028998364337003,-34.51535767333591,2.741980449919961,1,4.570003509521484,4.730003356933594,-1.7099990844726705,-0.15999984741210938,7.44000244140625,4,0.06337959247738745,-1.149852359499662,101.69000244140624,1.5542271301107888,101.4000015258789,-3.525238513586412,102.36000061035156,0.06337959247738745
7750,2010-02-01,102.4000015258789,102.52999877929688,99.33999633789062,99.47000122070312,2497600.0,0.036752100902975204,1.0000047833272345,-0.7043263764075853,39.98223311629173,41.21306582672801,1.5941480457591837,3.3090821274547864,-2.153891693031227,-4.637852928309215,27.829861973324704,3.7600021362304688,-0.4234536360281851,-2.7089992523193303,-8.261794082786821,2.8437955781481605,-5.485396667553076,0.06739816291441514,3.9866333959974583,68.78981742903932,23.920561599105426,2.7763974152337463,2,0.3600006103515625,1.0999984741210938,-4.100002288818359,-3.7900047302246094,4.189994812011719,0,0.03691405002900883,1.2096050373973446,98.7699966430664,-1.149852359499662,101.69000244140624,1.5542271301107888,101.4000015258789,0.03691405002900883
7751,2010-02-02,104.62999725341795,104.94000244140624,101.77999877929688,102.41999816894531,2222300.0,0.021777301702241347,1.2332106703330896,0.754265820576444,48.572657080649094,40.38835499401304,-1.3710411398473354,1.0344625561980791,-4.3169527160789585,-6.663416497520572,26.462489683935587,3.160003662109361,-0.8379673519996516,-0.41700325012207884,-5.96170597080831,5.127699470564153,-3.1893546104651875,2.35534811022103,1.0921070211926747,95.48097433810003,44.62479561529822,2.772351360343114,2,-1.8699951171874858,-1.1299972534179545,-5.7249984741210795,-6.020000457763658,2.3100051879882812,1,0.013189380856716504,1.0000047833272345,102.4000015258789,1.2096050373973446,98.7699966430664,-1.149852359499662,101.69000244140624,0.013189380856716504
7752,2010-02-03,103.31999969482422,104.97000122070312,102.72000122070312,104.56999969482422,1696700.0,-0.012520286657571766,1.1951186834289798,-0.5656110940418237,42.35808165781011,39.26919286283813,-0.618315676639412,2.155700529140262,-2.8674650520864873,-5.193648504308925,24.837859506860283,2.25,-1.3366989153155515,-1.5370006561279297,-7.042899914821845,3.968898602565986,-4.289950285474887,1.215948973219028,1.7907363843019368,76.0522253694554,25.74214804775862,2.7529496293469577,2,-1.7949981689453125,0.18000030517578125,-3.447500228881836,-4.710002899169922,3.529998779296875,2,0.01432446149153166,1.2332106703330896,104.62999725341795,1.0000047833272345,102.4000015258789,1.2096050373973446,98.7699966430664,0.01432446149153166
7753,2010-02-04,98.87999725341795,102.58999633789062,98.72000122070312,102.19000244140624,2742600.0,-0.04297331063221721,-1.1322303280221946,2.648004150390625,34.080715315348144,37.829216356528974,3.188130003819225,6.1286340125468115,1.6826529656984945,-0.6413840273882272,23.169524246327505,4.599998474121094,-2.0896187691008095,-5.481002807617202,-11.271246353992666,0.3092407387582625,-8.376124580804941,-2.5858810344294625,6.0900039672851705,11.61096506866435,-33.54773380669691,2.8951217731877334,2,2.6450042724609517,4.6200027465820455,1.6925010681152486,0.16500091552735796,5.440002441406264,3,0.08626624843880215,1.1951186834289798,103.31999969482422,1.2332106703330896,104.62999725341795,1.0000047833272345,102.4000015258789,0.08626624843880215
7754,2010-02-05,98.4000015258789,99.9800033569336,95.1500015258789,99.05999755859376,4142600.0,-0.004854325858331787,2.8639896728830783,0.1993942592929841,32.839138280072234,36.48310650660083,3.4632591313973933,6.239387352134457,2.227547872115025,-0.05093729349422915,21.72986277547667,4.8300018310546875,-2.6944794671964587,-5.52349853515625,-11.733502703565108,0.686505633252608,-8.628500619360679,-2.418496450951821,6.569999694824219,33.095724042771224,-6.612519320866014,3.1050020842044264,2,1.6599998474121094,3.634998321533203,2.579998016357422,0.6449966430664062,6.25,4,0.07743897356732732,-1.1322303280221946,98.87999725341795,1.1951186834289798,103.31999969482422,1.2332106703330896,104.62999725341795,0.07743897356732732
7755,2010-02-08,97.19000244140624,99.12999725341795,96.87999725341795,98.2699966430664,2683100.0,-0.012296738472655888,-1.647051695740521,1.636364687250729,29.581061539047298,35.61203254751538,4.029407755342504,7.071620364152523,3.5068099796958876,1.261202935444956,20.936565850088037,2.25,-3.212654921663173,-6.263497924804696,-13.022375353424124,0.49537950381473195,-9.64293663911441,-2.884059210494982,6.797998809814473,20.773940722244046,-11.386931732405348,3.379438714309711,2,2.86999893188478,4.844997406005874,3.7899971008300923,1.8549957275390767,8.989997863769545,0,0.09280786517630135,2.8639896728830783,98.4000015258789,-1.1322303280221946,98.87999725341795,1.1951186834289798,103.31999969482422,0.09280786517630135
7756,2010-02-09,98.51000213623048,99.8499984741211,97.55999755859376,98.5500030517578,3843900.0,0.013581640720917276,-1.360813430810816,0.03703808359880618,35.1845016666373,36.224716328706485,2.353331711498015,5.36511955764729,2.249950978789414,0.0022395281207678863,19.62437269781951,2.659996032714858,-3.3849900468409118,-4.5234981536865035,-11.420549741678443,2.3735534343054354,-7.972023947682473,-1.074972359690534,4.594199142456048,34.21589322576575,4.351940410049075,3.4485257939959686,2,1.5499992370605327,3.5249977111816264,2.469997406005845,0.5349960327148295,4.939994812011719,1,0.0820220690939204,-1.647051695740521,97.19000244140624,2.8639896728830783,98.4000015258789,-1.1322303280221946,98.87999725341795,0.0820220690939204
7757,2010-02-10,98.5500030517578,99.1500015258789,96.31999969482422,98.02999877929688,4030300.0,0.0004060594321375621,2.2906974681073793,-12.999809269511076,37.22027052447809,36.60601085347982,2.085898394490144,5.053373978193676,2.345780723677464,0.029715633600574165,18.942590853285417,2.8300018310546875,-3.6865449371894385,-4.146497344970712,-11.235300179631125,2.9423054896897014,-7.690898762300918,-0.6020959276405051,3.7587782516479677,45.69897710667297,12.564684086205972,3.544401417330207,2,1.5099983215332173,3.484996795654311,2.6224956512451314,0.4949951171875142,3.129997253417983,2,0.08513444068836873,-1.360813430810816,98.51000213623048,-1.647051695740521,97.19000244140624,2.8639896728830783,98.4000015258789,0.08513444068836873
7758,2010-02-11,99.81999969482422,99.98999786376952,97.87999725341795,98.47000122070312,3911800.0,0.012886824999887914,1.4970498079102585,2.596129581267127,45.339520940935095,38.35090890236323,0.584178901868853,3.4067309867633497,1.2443246092187366,-1.1629775837855334,17.91224052541759,2.1100006103515625,-3.6813277209316766,-2.526500701904297,-9.447313805380617,4.394312401572023,-5.986907253642457,0.933905849833863,1.7729036308288642,96.48763847992109,57.264562543014186,3.460406551738161,2,0.24000167846679688,2.2150001525878906,2.1725006103515625,-0.4249992370605469,1.779998779296875,3,0.0704267561689984,2.2906974681073793,98.5500030517578,-1.360813430810816,98.51000213623048,-1.647051695740521,97.19000244140624,0.0704267561689984
7759,2010-02-12,99.58000183105469,99.9000015258789,98.0,98.61000061035156,2828100.0,-0.0024043063965464295,1.3602494479353255,0.718520234872589,39.945407124425785,38.34681712548924,1.0629385293450184,3.194625601624068,1.5748885398585912,-0.8122769658166789,16.66367483681503,1.9000015258789062,-3.452659368139308,-2.3754985809326143,-8.970103671908333,4.219106510043105,-5.672801126420481,0.9218039645552523,1.3686113146209777,88.82844040130254,46.818478818880216,3.297302545487863,2,0.4799995422363281,2.2949981689453125,3.5624961853027344,0.6949958801269531,3.6800003051757955,4,0.04759989733492187,1.4970498079102585,99.81999969482422,2.2906974681073793,98.5500030517578,-1.360813430810816,98.51000213623048,0.04759989733492187
7760,2010-02-16,103.68000030517578,104.0999984741211,100.8499984741211,101.98999786376952,4317700.0,0.0411729102101952,1.5691712000771987,1.7422683655812636,52.70049094727195,38.80546533289178,-3.1697286741665778,-1.28470019017945,-2.3415131065086996,-4.79337307328754,15.045226302996475,4.519996643066406,-3.2631545931440087,1.9235000610351562,-4.167259094275934,8.014259216346247,-1.1218795166203819,4.968879638690694,-8.529998779296875,94.60156510483064,46.77481155458072,3.045379577655545,2,-3.6199989318847656,-1.8050003051757812,-0.5375022888183594,-3.4050025939941406,-1.3600006103515625,1,0.009355721622762214,1.3602494479353255,99.58000183105469,1.4970498079102585,99.81999969482422,2.2906974681073793,98.5500030517578,0.009355721622762214
7761,2010-02-17,103.56999969482422,104.62999725341795,102.94000244140624,103.95999908447266,3049200.0,-0.0010609626738791178,-1.0484861375700167,-0.23076853624182694,54.59940336120322,40.16561218882435,-3.6050060423147983,-1.6391442417148028,-1.998018732869781,-4.5300522250119,13.103878003165592,1.6899948120117188,-2.686683035409189,2.054999542236331,-3.2602936617533516,7.3702927462260135,-0.6026470597585103,4.712646144231172,-8.240998229980462,87.24430962681156,34.42760140795673,2.657646601994842,2,-3.6800003051757812,-1.6949996948242188,-0.4275016784667969,-3.295001983642578,-4.5,2,0.02520035355838668,1.5691712000771987,103.68000030517578,1.3602494479353255,99.58000183105469,1.4970498079102585,99.81999969482422,0.02520035355838668
7762,2010-02-18,103.58999633789062,104.02999877929688,101.29000091552734,101.87000274658205,3296500.0,0.00019307370015764214,1.1076919013929523,-4.4102468797683425,54.073744731888226,42.38705990177324,-4.003708756975925,-1.9870560997436826,-1.7569084219780535,-4.403518382644862,11.672852318361365,2.7399978637695312,-2.564857474722686,2.218496322631836,-2.6727283158666637,7.109720961130336,-0.22711599661741388,4.664108641881086,-7.888955041503905,84.59257902922475,28.37904646250344,2.445612319249247,2,-3.6999969482421875,-1.714996337890625,-0.4474983215332031,-3.3149986267089844,-5.279998779296861,3,-0.0013514759590469438,-1.0484861375700167,103.56999969482422,1.5691712000771987,103.68000030517578,1.3602494479353255,99.58000183105469,-0.0013514759590469438
7763,2010-02-19,105.01000213623048,105.31999969482422,102.5,103.08999633789062,3283500.0,0.013707943320203198,1.2204714002937616,1.1162866001605902,64.29882621967212,45.882580783951,-4.987185335394159,-3.5953341249218482,-2.8661985833343095,-5.674593820292458,10.527739607883783,2.8199996948242188,-2.8280919779767544,3.641001892089861,-1.2423302594387025,8.524334043618424,1.1993358163255863,6.082667967854135,-8.95180260156252,95.76506049839145,32.31699049961739,2.441666075764278,2,-4.190002441406264,-3.135002136230483,-1.867504119873061,-4.735004425048842,-5.209999084472685,4,-0.03171128238560228,1.1076919013929523,103.58999633789062,-1.0484861375700167,103.56999969482422,1.5691712000771987,103.68000030517578,-0.03171128238560228
7764,2010-02-22,104.0199966430664,105.58999633789062,103.04000091552734,105.37000274658205,3323500.0,-0.00942772567397654,1.849167583049894,-0.7031260554957325,54.223137997422384,48.62058927932602,-3.4823544973419445,-2.580924223733035,-1.5441400347095424,-4.5513990743974375,10.719732824694983,2.5499954223632812,-2.8623250946959757,2.5514965057373047,-2.4677462459969064,7.570739257471516,0.04187512987020625,5.061117881604403,-7.406089098789067,66.87762864146819,3.935669968767101,2.5096213758671038,2,-3.0649986267089844,-2.1449966430664062,-0.8774986267089844,-3.7449989318847656,-4.299995422363281,0,-0.023264739925432654,1.2204714002937616,105.01000213623048,1.1076919013929523,103.58999633789062,-1.0484861375700167,103.56999969482422,-0.023264739925432654
7765,2010-02-23,102.45999908447266,104.16000366210938,101.81999969482422,103.3000030517578,4844500.0,-0.014997092952682145,-1.2075480525275935,0.6222223478083786,44.138306826228686,49.61545651928061,-1.225016773705704,-1.203941934085492,0.3182538809171831,-2.8472498744048806,11.030569222505306,2.3400039672851562,-2.2785358903519466,1.0684989929199276,-3.8330966231275596,5.970094608967415,-1.382298815103809,3.519296800943664,-5.128004436706249,27.209288709016356,-30.310649919070016,2.450797808023742,2,-1.5050010681152344,-0.5849990844726562,0.9475002288818359,-2.1850013732910156,-0.9599990844726562,1,0.0078079548985576785,1.849167583049894,104.0199966430664,1.2204714002937616,105.01000213623048,1.1076919013929523,103.58999633789062,0.0078079548985576785
7766,2010-02-24,102.2699966430664,102.55999755859376,101.0,102.08999633789062,3820100.0,-0.001854406042397172,3.105245193996772,-0.21428506553074358,46.981014696346584,50.699983649488225,-0.49793263875642424,-1.0762057190444807,0.7547170392760449,-2.517527383937704,11.832498634295204,1.5599975585937642,-1.5745676155435433,0.8829967498779325,-4.015018872389106,5.781012372144971,-1.566011061255594,3.332004561011459,-4.277361860090068,27.66879425551012,-26.370651636848613,2.4490078111335216,2,-0.5349998474121094,-0.39499664306640625,1.137502670288086,-1.9949989318847656,1.6000061035156392,2,0.0004889317825278461,-1.2075480525275935,102.45999908447266,1.849167583049894,104.0199966430664,1.2204714002937616,105.01000213623048,0.0004889317825278461
7767,2010-02-25,103.13999938964844,103.33000183105469,100.06999969482422,100.8499984741211,2875100.0,0.00850692065257852,1.4419438626369074,12.722205738990379,65.41245379992989,52.93030952270987,-0.7245697627097059,-1.9069381262620055,0.1566821285698552,-3.2057257971444812,12.195670554033489,3.2600021362304688,-0.5784534110488551,1.6659996032714872,-3.2944037013146357,6.62640290785761,-0.8142020490215742,4.146201255564549,-4.539575682278951,55.61597032274294,-3.63381581847689,2.480201652293059,2,-1.345001220703125,-1.8449974060058594,0.7025012969970703,-2.865001678466797,3.0699996948242188,3,-0.0394609241701499,3.105245193996772,102.2699966430664,-1.2075480525275935,102.45999908447266,1.849167583049894,104.0199966430664,-0.0394609241701499
7768,2010-02-26,103.63999938964844,103.97000122070312,102.2699966430664,103.62999725341795,2375700.0,0.004847779745577263,4.074596613489108,0.00436774333261769,68.93062269402435,56.15088903044304,-0.6992521032076837,-2.3751331234371804,-0.18469344744715954,-3.524756752350214,13.03594052342374,1.7000045776367188,0.19412331965335738,2.068499755859378,-2.985552859079121,7.122552370797877,-0.45852655160987865,4.595526063328634,-4.480409871837253,64.67394684575484,2.0284442577823825,2.527026307469252,2,-0.8100013732910156,-2.3449974060058594,0.3474998474121094,-3.365001678466797,2.9000015258789062,4,-0.051428038039790236,1.4419438626369074,103.13999938964844,3.105245193996772,102.2699966430664,-1.2075480525275935,102.45999908447266,-0.051428038039790236
7769,2010-03-01,105.02999877929688,105.37999725341795,103.70999908447266,104.01000213623048,2629100.0,0.013411804301759478,-1.0617226390124956,101.97787948116567,77.96003548048299,58.95750508968871,-1.3799902627390566,-3.448931089236254,-1.4159887102309483,-4.764743068644918,12.817276608854206,1.739997863769517,0.9688575894150375,3.145499038696286,-1.953206539231502,8.244204616624074,0.5961462497323993,5.694851827660173,-5.355976715879336,93.4086886056164,24.414711315601053,2.5493527889638927,3,-2.200000762939453,-4.659999847412109,-0.3749980926513672,-4.755001068115234,0.44000244140625,0,-0.049795256482188965,4.074596613489108,103.63999938964844,1.4419438626369074,103.13999938964844,3.105245193996772,102.2699966430664,-0.049795256482188965
7770,2010-03-02,106.18000030517578,107.04000091552734,105.27999877929688,105.4800033569336,3197900.0,0.010949267249783068,-2.199986128450548,0.6862737764879334,77.6895118732055,61.52307270213341,-2.389337620493066,-4.533668178764742,-2.4631861782127373,-5.820230245342543,12.600519949821317,2.0100021362304688,1.466551979246546,4.106500625610352,-1.34097018647401,9.553971437694713,1.3827652195681708,6.830236031652532,-6.032700299800396,87.66139942992999,13.678822604998317,2.723735406042184,3,-2.625,-5.084999084472656,-1.9350013732910156,-5.905002593994141,0.1100006103515625,1,-0.06084007408086023,-1.0617226390124956,105.02999877929688,4.074596613489108,103.63999938964844,1.4419438626369074,103.13999938964844,-0.06084007408086023
7771,2010-03-03,106.01000213623048,106.97000122070312,105.29000091552734,106.36000061035156,3108700.0,-0.0016010375631635432,1.140128193290991,-0.4999999999999797,76.68096313715394,64.03498585827404,-2.0526887170857435,-4.484927101231023,-2.1457515054009804,-5.57442826470357,13.349037919767207,1.6800003051757812,2.1702452705842603,3.8675022125244283,-1.7486606984582806,9.483665123507137,1.0594207570330667,6.67558366801579,-5.173432039839909,85.22240173735642,7.345624676491013,2.8080814554913562,3,-2.4550018310547017,-4.915000915527358,-1.3575019836425923,-5.735004425048842,0.75,2,-0.04254317559992882,-2.199986128450548,106.18000030517578,-1.0617226390124956,105.02999877929688,4.074596613489108,103.63999938964844,-0.04254317559992882
7772,2010-03-04,104.8000030517578,106.47000122070312,104.33000183105469,106.26000213623048,2678100.0,-0.011414008679273002,1.2765984213623358,4.171444141689624,67.88793564126064,64.43377579400611,-0.7297399568987544,-3.329046768091672,-0.7957901998202175,-4.340398228411473,14.05772840580603,2.1399993896484375,2.2160647241553306,2.5835029602050668,-3.136037036399543,8.303042956809676,-0.27626703809723097,5.4432729585073645,-3.3430898734535504,53.039919131689004,-21.55397160258977,2.859769998302305,3,-1.245002746582017,-3.7050018310546733,-0.1600036621093608,-4.525005340576158,2.309997558593764,3,-0.008874048455098316,1.140128193290991,106.01000213623048,-2.199986128450548,106.18000030517578,-1.0617226390124956,105.02999877929688,-0.008874048455098316
7773,2010-03-05,107.41000366210938,107.45999908447266,105.58000183105469,105.62999725341795,2537000.0,0.02490458525142003,1.0,-1.2191832362239559,74.03314218486253,66.63488737038834,-3.311766112067474,-5.5518826881144605,-3.294833633694026,-6.900408638941386,13.561835689054307,2.659996032714858,2.2903723836957965,4.767003250122073,-1.172863523193314,10.70687002343746,1.7970698634643867,7.73693663677976,-5.39478171008281,98.66678873697917,24.804666330106684,2.9699333866576922,3,-3.6450042724609375,-6.105003356933594,-3.2175045013427734,-7.135005950927734,-0.6200027465820312,4,-0.011172186358094693,1.2765984213623358,104.8000030517578,1.140128193290991,106.01000213623048,-2.199986128450548,106.18000030517578,-0.011172186358094693
7774,2010-03-08,106.0199966430664,107.41000366210938,105.45999908447266,107.33999633789062,2327300.0,-0.012941131846672782,1.6712129050463247,-0.7415701923200503,58.61558686712056,68.24347404159856,-1.7972212743446931,-3.7542149675303023,-1.8660843030459233,-5.459524163368485,12.109080419508949,1.9500045776367188,2.3593604302366202,2.9959964752197266,-2.773021133759869,8.765014084199322,0.11148767072992882,5.880505279709524,-3.3514014351463146,53.99349185262824,-16.532847849466208,2.8845088044897955,3,-2.2549972534179688,-4.714996337890625,-1.6999988555908203,-5.744998931884766,2.040000915527358,0,0.004904775409601436,1.0,107.41000366210938,1.2765984213623358,104.8000030517578,1.140128193290991,106.01000213623048,0.004904775409601436
7775,2010-03-09,106.20999908447266,106.76000213623048,105.26000213623048,105.26000213623048,1729700.0,0.0017921377798748583,-2.1579048812220867,-0.7196948241481845,59.663234747096496,69.65260960279299,-1.5637957256359982,-3.4085731057369344,-2.0433519835188747,-5.575951143889057,10.549217649762758,1.5,2.057727484047291,2.734999084472662,-2.499189586844466,7.96918775578979,0.11790474881409807,5.352093420131226,-2.9664354113662625,60.063862719528096,-8.002928610388771,2.6170943356585648,3,-2.4449996948242188,-4.904998779296875,-2.789999008178711,-5.935001373291016,0.45999908447265625,1,-0.0069673088235410185,1.6712129050463247,106.0199966430664,1.0,107.41000366210938,1.2765984213623358,104.8000030517578,-0.0069673088235410185
7776,2010-03-10,106.58999633789062,107.16999816894531,105.27999877929688,106.41000366210938,2501300.0,0.003577791702227051,1.8209023207087385,0.18946658314460843,60.69898652178452,69.12889101633239,-1.4154024727446455,-3.322548966524451,-2.41850908108745,-5.909753925256467,9.264818695614757,1.8899993896484375,2.124411556680087,2.710996627807617,-2.1431314158677566,7.565124671482991,0.2839326059699232,5.138060649645311,-2.8404604154202815,72.20436070248991,5.970699342137195,2.4270640218376895,3,-1.7249984741210938,-5.284996032714844,-3.4599952697753906,-6.314998626708984,-1.1499938964843892,2,-0.0028144800888471044,-2.1579048812220867,106.20999908447266,1.6712129050463247,106.0199966430664,1.0,107.41000366210938,-0.0028144800888471044
7777,2010-03-11,106.94000244140624,107.30999755859376,105.80999755859376,106.25,2458900.0,0.0032836674691880674,1.0979128430577072,3.8335028823329154,57.451727215687534,67.85345818540607,-1.3071530139393701,-3.1745289969409782,-2.7672451659186805,-6.255130555664039,7.619359555061925,1.5,2.57567157154665,2.641502761840812,-1.6961920760023048,6.979197599683928,0.4726553429192535,4.81035018076237,-2.745210939495621,76.36375616421174,13.292843799834984,2.1688474189215574,3,-1.3550033569335795,-5.6350021362304545,-3.8100013732910014,-6.665004730224595,-1.7600021362304545,3,-0.0016831896490219211,1.8209023207087385,106.58999633789062,-2.1579048812220867,106.20999908447266,1.6712129050463247,106.0199966430664,-0.0016831896490219211
7778,2010-03-12,106.8499984741211,107.9800033569336,106.0999984741211,107.33000183105469,2691100.0,-0.0008416304958891452,1.1123574315607199,-0.6956545776205362,61.7427283433159,66.05153517016528,-0.7978256715194192,-2.667621486678115,-2.6573256973316575,-6.162250885759008,6.34107009179811,1.8800048828125,3.0099337807446602,2.1999988555908203,-1.7298122620916274,6.129809973273268,0.23509329674959645,4.164904414432044,-2.2633820623030374,58.4557214823456,-3.962909360042211,1.9649055588412212,3,-0.6949958801269531,-5.284996032714844,-4.337497711181641,-6.575000762939453,0.9599990844726705,4,0.0024333377626901687,1.0979128430577072,106.94000244140624,1.8209023207087385,106.58999633789062,-2.1579048812220867,106.20999908447266,0.0024333377626901687
7779,2010-03-15,104.31999969482422,105.51000213623048,102.6999969482422,105.19000244140624,3029400.0,-0.02367804225949177,2.721855910751298,1.812493046173379,57.142848771798235,63.76857260334226,1.811351327733334,0.24843075115603597,-0.12672838034141876,-3.664975954463131,5.011866271414563,4.150001525878892,3.017379713647969,-0.5669998168945369,-3.700414522101994,2.56641488831292,-2.1337071694982654,0.9997075357091916,3.660003662109375,30.68183295981116,-34.695548871082295,1.5667073526037265,3,1.0200004577636719,-2.7549972534179688,-1.8074989318847656,-4.045001983642578,3.7399978637695455,0,0.02367715901005396,1.1123574315607199,106.8499984741211,1.0979128430577072,106.94000244140624,1.8209023207087385,106.58999633789062,0.02367715901005396
7780,2010-03-16,104.6500015258789,104.9499969482422,103.58000183105469,104.66000366210938,2948900.0,0.003163361119824293,3.644140124917387,0.011496672015995557,59.04255874219525,61.80874989279128,1.387394938271953,-0.005454664232814821,-0.41843476750693753,-4.027392309072695,5.230079702002425,1.3699951171875142,2.946497080275222,-0.2854980468750057,-3.3698948568863045,2.798898763136293,-1.827696451880655,1.2567003581306437,3.3300018310546875,36.93186005279864,-31.8433104035078,1.5421984050056499,3,0.6899986267089844,-2.5,-3.6025009155273438,-4.375003814697266,3.589996337890611,1,0.03258476811270383,2.721855910751298,104.31999969482422,1.1123574315607199,106.8499984741211,1.0979128430577072,106.94000244140624,0.03258476811270383
7781,2010-03-17,106.18000030517578,106.6500015258789,105.13999938964844,105.4499969482422,2668300.0,0.014620150568450008,-1.2370427303090756,-72.9847444698689,60.99854423360276,61.043261958607076,-0.1295804340054616,-1.4017621440984698,-1.9786123488707403,-5.538445858858893,5.383854557369856,2.0,2.6498367643677057,1.1140007019043026,-1.9479123390661357,4.175913742874741,-0.41695581858091657,2.6449572223895217,1.6944029235839793,65.9090744890984,-4.343489958717754,1.5309565204852218,3,-0.8400001525878906,-4.029998779296875,-5.132499694824219,-5.905002593994141,3.690002441406264,2,0.004614784915814685,3.644140124917387,104.6500015258789,2.721855910751298,104.31999969482422,1.1123574315607199,106.8499984741211,0.004614784915814685
7782,2010-03-18,103.4499969482422,106.25,102.76000213623048,105.5999984741211,2951700.0,-0.025711088237777124,1.0231844829378134,-2.945194026107079,49.40809275812047,58.30714535563573,2.669513852481387,1.388398973891725,0.6485697055733084,-2.815079449105511,5.3360638987566675,3.489997863769517,2.196675585950956,-1.609002685546855,-4.68572782199341,1.4677224508997,-3.1473652537701327,-0.07064011732357756,4.320918154907204,14.20452821355347,-54.409257292506126,1.5383625682232764,3,1.890003204345689,-1.2999954223632955,-2.402496337890639,-3.174999237060561,6.040000915527315,3,0.01923639972807023,-1.2370427303090756,106.18000030517578,3.644140124917387,104.6500015258789,2.721855910751298,104.31999969482422,0.01923639972807023
7783,2010-03-19,101.68000030517578,104.45999908447266,100.62999725341795,101.68000030517578,3774300.0,-0.017109682893001743,-2.6476101899350053,-0.0,39.805248628405195,56.21710777355626,3.957395029917535,3.0526392525057986,2.2388978607114325,-1.0191279079040498,5.9630835521228205,3.8300018310547017,1.6984147996363532,-3.212499237060541,-6.640723222040478,0.21572474791939555,-4.9266112295505025,-1.49838724457058,5.989496434875477,17.44189878005834,-46.051201356918966,1.7141119924899675,3,2.625,1.25,-0.6324996948242188,-1.4050025939941406,4.180000305175781,4,0.03442171508158265,1.0231844829378134,103.4499969482422,-1.2370427303090756,106.18000030517578,3.644140124917387,104.6500015258789,0.03442171508158265
7784,2010-03-22,101.5999984741211,102.11000061035156,100.11000061035156,100.62999725341795,2894400.0,-0.0007868000670198105,1.010044702761143,100.0,35.09115527589968,53.48687672120105,3.7375259426180207,3.1010368350280544,2.187789819565239,-0.8884641731822853,6.769290838261323,2.0,1.419495707692704,-3.1715011596679688,-6.888089888476486,0.5450875691405486,-5.029795524072227,-1.31320679526371,5.78791828646483,22.782838764318235,-36.09772192584223,1.8582943644042573,3,2.4450035095214844,1.3900032043457031,-0.5524978637695312,-1.3250007629394531,4.980003356933594,0,0.061122039150959706,-2.6476101899350053,101.68000030517578,1.0231844829378134,103.4499969482422,-1.2370427303090756,106.18000030517578,0.061122039150959706
7785,2010-03-23,103.26000213623048,103.52999877929688,102.0,102.31999969482422,3932000.0,0.016338618966930563,1.067571886630994,0.9690734623249965,41.83977295675115,51.39140854730846,1.8048590913272449,1.5853206221976706,0.4313158743618146,-2.4929079499743096,7.004957616120469,1.9300003051757812,0.7791521958557297,-1.551497650146473,-5.179502483957748,2.076507183664802,-3.3655000670521105,0.26250476675916445,3.691239655341377,48.16515420357437,-7.078342563080035,1.8140024169056388,3,0.7849998474120952,0.7649993896484233,-2.292501449584975,-2.9850044250488423,-0.34000396728517046,1,0.04648455668275764,1.010044702761143,101.5999984741211,-2.6476101899350053,101.68000030517578,1.0231844829378134,103.4499969482422,0.04648455668275764
7786,2010-03-24,102.31999969482422,103.5199966430664,102.0,102.5500030517578,3191100.0,-0.009103258008518411,-2.494234125209369,-0.24468378676707422,42.52111079769393,49.732451167531394,2.3193719204311947,2.665945661539439,1.2516197430517053,-1.4334291428301356,6.993622233248276,1.5199966430664062,0.5263173431424519,-2.494000244140622,-6.114692241557137,1.1266917532758924,-4.3043462428488795,-0.6836542454323649,4.22076762587443,35.99347400911054,-18.722047556157584,1.8103459987082597,3,1.7250022888183594,1.7050018310546875,-1.352499008178711,-2.045001983642578,-0.5599975585937358,2,0.05785768360635313,1.067571886630994,103.26000213623048,1.010044702761143,101.5999984741211,-2.6476101899350053,101.68000030517578,0.05785768360635313
7787,2010-03-25,99.06999969482422,103.66999816894531,98.97000122070312,103.51000213623048,4599100.0,-0.031763096263617396,-1.0258610200370288,19.304076690882603,25.783994509679175,45.73703629712732,4.845128985515501,5.897779830636836,4.393913481840201,1.8666280513674707,7.01245312147387,4.6999969482421875,0.1314311830151098,-5.540500259399408,-9.932663523441974,-1.1483369953568427,-7.736581891420684,-3.3444186273781327,7.0849216232536065,1.8214665397416567,-45.37917531693194,2.1960816320212806,3,3.740001678466797,4.405002593994141,1.8125,1.2049980163574219,5.4800033569335795,3,0.10901385974589894,-2.494234125209369,102.31999969482422,1.067571886630994,103.26000213623048,1.010044702761143,101.5999984741211,0.10901385974589894
7788,2010-03-26,98.30999755859376,99.4800033569336,97.08999633789062,99.30999755859376,5131300.0,-0.007671365080968662,2.5671437843747555,0.22522510138153753,26.76313999577833,42.36151309979177,4.767713207842434,6.575106857430583,4.985833415921476,2.7201985263485113,7.45299583061213,2.3900070190429688,-0.3772940049211684,-6.034002304077134,-11.244653930587646,-0.8233506775666228,-8.639328117332383,-3.4286764908218856,7.27013015169409,18.541046826845474,-26.651941606827194,2.6053258132552526,3,3.5600013732910014,4.225002288818345,2.5725021362304545,1.9650001525878764,2.6100006103515483,4,0.11372190604025145,-1.0258610200370288,99.06999969482422,-2.494234125209369,102.31999969482422,1.067571886630994,103.26000213623048,0.11372190604025145
7789,2010-03-29,99.8000030517578,100.1999969482422,98.58999633789062,98.9800033569336,4797500.0,0.015156194997115957,-1.0124834896551245,-0.8199996948242045,32.0849970638168,39.366228468860825,2.8710400447561284,4.925738644130533,3.3228961704556355,1.311660273436516,8.341180825885615,1.8899993896484375,-0.8610404355978147,-4.282497024536141,-9.860204514546169,1.295210465473886,-7.071350769541155,-1.4936432795311276,4.931111521290333,41.18550090787429,-2.0385816442741813,2.7888537450050155,3,2.0699958801269673,2.734996795654311,1.547496795654311,0.47499465942384234,-0.5,0,0.06072141656599905,2.5671437843747555,98.30999755859376,-1.0258610200370288,99.06999969482422,-2.494234125209369,102.31999969482422,0.06072141656599905
7790,2010-03-30,99.72000122070312,100.23999786376952,99.0,100.08000183105469,4022100.0,-0.0008016215291414275,2.6470918229962512,-0.4390252979651915,30.47190270476581,35.974379410101164,2.4341559618320616,4.739980307354344,3.217089214472992,1.4375651248863903,9.23165651771742,1.239997863769517,-1.4502990090921344,-4.039498901367182,-9.849140771946495,1.7701429692121309,-6.944319836656831,-1.1346779660775326,4.247001528829259,39.96966794750792,0.3944013463435496,2.904820935289655,3,1.9499969482421875,2.8149986267089844,1.694997787475586,0.5549964904785156,-3.7600021362304688,1,0.06879262461267732,-1.0124834896551245,99.8000030517578,2.5671437843747555,98.30999755859376,-1.0258610200370288,99.06999969482422,0.06879262461267732
7791,2010-03-31,101.5,102.3499984741211,99.9499969482422,100.19000244140624,3847900.0,0.017849967484028895,-1.6815531497741294,-3.638875937778194,35.69927219983056,34.45117712584673,-0.08885883689988816,2.745544934690116,1.244278422048822,-0.291621778482849,9.847603775731958,2.6299972534179688,-1.7903969280651069,-2.0340000152587834,-7.8259233241851405,3.7579232936675737,-4.929961669721962,0.8619616392043952,1.7793021083682135,67.02131360049347,30.77354448064223,2.895961654463179,3,-0.7250022888183594,1.0349998474121094,-0.08500099182128906,-1.2250022888183594,-7.970001220703125,2,0.013990129743303603,2.6470918229962512,99.72000122070312,-1.0124834896551245,99.8000030517578,2.5671437843747555,98.30999755859376,0.013990129743303603
7792,2010-04-01,103.87000274658205,103.9800033569336,102.6500015258789,102.8000030517578,3331200.0,0.02334978075450289,1.0620168792841385,0.8167951824069457,43.00471087843272,34.806672931405345,-2.6742436480193277,0.3186330110512898,-1.2324304190698712,-2.6115245053656935,10.536515553506637,2.4800033569335938,-2.1584546987639897,0.3825027465820483,-5.381490264424926,6.1464957575890224,-2.4994937589214317,3.2644992520855283,-6.7800064086914205,98.40347607705591,62.281232072115614,2.8819965055034857,4,-3.335002899169936,-1.335002899169936,-2.065004348754897,-3.595005035400405,-5.600006103515639,3,-0.020313859194742268,-1.6815531497741294,101.5,2.6470918229962512,99.72000122070312,-1.0124834896551245,99.8000030517578,-0.020313859194742268
7793,2010-04-05,106.20999908447266,106.5500030517578,103.5500030517578,104.2300033569336,3475200.0,0.022528124347889422,1.2556359923362217,1.850463824538087,54.47654658661652,36.960605299262774,-4.8098956913073465,-2.2302186517489133,-3.609008799392697,-4.884590847665805,10.897840909281529,3.0,-2.6593414592861535,2.782499313354492,-2.8326332301123642,8.397631856821349,-0.025066958378928916,5.590065585087913,-8.98220260620117,95.72859697853245,56.48432842546259,2.807566271733425,4,-4.3899993896484375,-3.674999237060547,-4.664999008178711,-5.064998626708984,-9.549995422363281,0,-0.015629376207739187,1.0620168792841385,103.87000274658205,-1.6815531497741294,101.5,2.6470918229962512,99.72000122070312,-0.015629376207739187
7794,2010-04-06,106.54000091552734,107.04000091552734,105.36000061035156,105.83999633789062,2227700.0,0.003107069333389445,-1.0241015906866011,0.3535384283413352,54.47654658661652,38.36469125813671,-4.878491605540731,-2.655409842098095,-3.8748314036619576,-5.176200143327748,11.381142140435111,1.6800003051757812,-2.7703728403551082,3.08650093078613,-2.5837212342486424,8.756723095820902,0.2513898482687438,5.921612013303516,-8.939316174316403,93.78109523551957,52.00354554830439,2.835111082517389,4,-4.475002288818359,-4.005001068115234,-4.477500915527344,-4.945003509521484,-8.099998474121108,1,-0.05275016611871419,1.2556359923362217,106.20999908447266,1.0620168792841385,103.87000274658205,-1.6815531497741294,101.5,-0.05275016611871419
7795,2010-04-07,105.47000122070312,106.5500030517578,104.66000366210938,106.0,3953900.0,-0.010043173321094612,1.3190107092039471,-0.7571361620036838,48.28087528480894,39.00466509003837,-3.8688913145763593,-1.7325185790187447,-2.815271479282387,-4.069169358383931,11.884467550614623,1.8899993896484233,-2.5730671730952395,2.0535011291503906,-3.5502542331033737,7.657256491404155,-0.7483765519764916,4.855378810277273,-7.302957509033206,77.8561520971138,37.514613535413034,2.8018776811268813,4,-3.4050025939941406,-2.9350013732910156,-3.8700027465820312,-3.4350013732910156,-9.010002136230469,2,-0.05850002936886467,-1.0241015906866011,106.54000091552734,1.2556359923362217,106.20999908447266,1.0620168792841385,103.87000274658205,-0.05850002936886467
7796,2010-04-08,106.29000091552734,106.48999786376952,104.3499984741211,104.77999877929688,2835600.0,0.007774719686485243,1.240841711704173,-2.849067196406979,57.577379878849825,42.53726346439067,-4.544418302489788,-2.715363642833708,-3.5835275509799516,-4.848430742836939,12.211530135593259,2.1399993896484233,-2.25246088838918,2.888500595092779,-2.6809892418318526,8.45799043201741,0.10375567663045615,5.673245513555102,-7.590579771625983,82.91571516459683,37.645899151527566,2.7847449184623163,4,-4.225002288818359,-3.7550010681152344,-3.9650001525878906,-4.255001068115234,-12.010002136230469,3,-0.097186957776624,1.3190107092039471,105.47000122070312,-1.0241015906866011,106.54000091552734,1.2556359923362217,106.20999908447266,-0.097186957776624
7797,2010-04-09,106.76000213623048,107.37999725341795,106.08000183105469,106.62999725341795,2944300.0,0.004421876156315729,-1.113821037353126,0.08609582708079429,64.56421065156893,46.737382426145174,-4.2564934570091,-3.3724486580525905,-3.9643084771497,-5.231755072177293,12.6090898421579,1.299995422363267,-2.141517039399133,3.367501831054696,-2.178444021324367,8.913447683433759,0.5945289048651716,6.14047475724422,-7.560146206031561,83.81211342516583,33.5755198892833,2.772972926189531,4,-3.775005340576186,-4.225002288818374,-4.43500137329103,-4.725002288818374,-11.569999694824247,4,-0.12392284649874341,1.240841711704173,106.29000091552734,1.3190107092039471,105.47000122070312,-1.0241015906866011,106.54000091552734,-0.12392284649874341
7798,2010-04-12,107.11000061035156,108.0999984741211,106.37000274658205,106.81999969482422,2723400.0,0.0032783670580529556,-1.907568520596295,2.2306924882624233,65.55617637974109,50.45640235013676,-3.606164944795964,-3.902028732226043,-4.228529141324401,-5.495195267202149,12.838573477212195,1.7299957275390483,-1.955329736988375,3.704500198364258,-1.8766774365345924,9.285677833263108,0.9139113809148256,6.49508901581369,-7.255733374295119,73.60005696614583,19.069081803313793,2.7905888174494273,4,-3.5600013732910156,-4.515003204345703,-4.784999847412109,-5.075000762939453,-13.069999694824219,0,-0.08253201304184121,-1.113821037353126,106.76000213623048,1.240841711704173,106.29000091552734,1.3190107092039471,105.47000122070312,-0.08253201304184121
7799,2010-04-13,106.79000091552734,107.0,105.33000183105469,107.0,2077100.0,-0.0029875799925379587,14.904813805631244,-0.7241324879640104,60.78190758045346,53.82418066965761,-2.447770558182029,-3.5705592706681273,-3.730566591806962,-5.125545403776357,12.884443241508706,1.779998779296875,-1.1274114959035018,3.26100044250488,-2.5114171378972117,9.033418022906972,0.37479165230384126,6.147209232705919,-6.111160555664441,65.06673177083333,9.328565198595896,2.8862087902010445,4,-2.765003204345703,-4.195003509521484,-4.255001068115234,-4.755001068115234,-13.52999877929686,1,-0.0948590426685263,-1.907568520596295,107.11000061035156,-1.113821037353126,106.76000213623048,1.240841711704173,106.29000091552734,-0.0948590426685263
7800,2010-04-14,108.05999755859376,108.19000244140624,106.51000213623048,107.63999938964844,2112000.0,0.01189246776082542,3.9411197127792095,-2.0000000000000675,67.1856176358661,57.32266349588378,-2.6935869547537266,-4.819064866041899,-4.9211975106822905,-6.341675349206426,13.080395891863567,1.6800003051757528,-0.1742160519218885,4.360497283935558,-1.743267042304538,10.464261610175654,1.3086151208155172,7.412379447055599,-6.639041387305042,96.61445967451996,36.7933368549249,3.0518821631200446,4,-2.639995574951186,-5.419998168945327,-5.524997711181655,-6.024997711181655,-20.08999633789064,2,-0.08902457277931408,14.904813805631244,106.79000091552734,-1.907568520596295,107.11000061035156,-1.113821037353126,106.76000213623048,-0.08902457277931408
7801,2010-04-15,106.66999816894531,107.29000091552734,103.75,103.94000244140624,9769500.0,-0.012863218777094176,-1.2765274731744654,6.500018165304083,75.6064570160336,60.94507973339499,-0.5510489900685513,-3.573699279753157,-3.538238388203908,-4.891453711965511,13.900293400268277,4.309997558593764,0.6307673450109093,2.94599800109863,-3.2034509679182293,9.09544697011549,-0.12872648340979254,6.0207224856070525,-4.436756445242494,65.76568836346162,-1.3344987831526396,3.0747244845084287,4,-0.7999954223632955,-4.029998779296875,-4.134998321533203,-4.634998321533203,-17.089996337890625,3,-0.09571575194275272,3.9411197127792095,108.05999755859376,14.904813805631244,106.79000091552734,-1.907568520596295,107.11000061035156,-0.09571575194275272
7802,2010-04-16,105.44000244140624,106.79000091552734,104.52999877929688,105.62000274658205,5417900.0,-0.011530849804562648,-1.2599935150393866,-0.06593428090749023,73.28545401632114,63.0349583366955,1.0337850810654743,-2.3051599664436964,-2.2874891427766073,-3.564984750384653,13.886066122553265,2.2600021362304688,1.5121553440418154,1.6165019989013558,-4.578508937794197,7.811512935596909,-1.4810034694464207,4.714007467249132,-2.491949431579002,38.06309712007678,-33.72626605979945,3.0975054683477796,4,0.5299987792968892,-2.8000030517577983,-2.3550033569335795,-3.4050025939941264,-18.090003967285142,4,-0.10584221740995359,-1.2765274731744654,106.66999816894531,3.9411197127792095,108.05999755859376,14.904813805631244,106.79000091552734,-0.10584221740995359
7803,2010-04-19,105.18000030517578,105.5999984741211,103.8499984741211,104.08999633789062,2895500.0,-0.0024658775626920093,-1.2292997963874568,-6.05556732929163,69.1051117506271,64.66035446603001,1.2653858038946595,-1.8651283202804052,-1.8661903952303476,-3.1994615996550237,13.281850626764143,1.75,2.2308718997823007,1.1814998626709041,-4.956033697166845,7.319033422508653,-1.8872669172479704,4.250266642589779,-1.6029133635590682,32.2071963708847,-41.65833651578923,3.0687667799188776,4,0.7900009155273438,-2.5400009155273438,-1.7350006103515625,-3.145000457763672,-17.139999389648438,0,-0.0949800136412241,-1.2599935150393866,105.44000244140624,-1.2765274731744654,106.66999816894531,3.9411197127792095,108.05999755859376,-0.0949800136412241
7804,2010-04-20,107.80999755859376,108.43000030517578,106.06999969482422,106.08999633789062,3356700.0,0.025004727569758023,-1.6818272456932801,1.5779770279066967,74.32351589144689,67.55398120010089,-1.3024878692686173,-4.222524883560553,-4.285530588361624,-5.728330482914387,12.442797974042975,3.25,2.7319575270747123,3.500997161865243,-2.7528564809662583,9.754850804696744,0.3740703404494923,6.6279239832809935,-3.9599990844726705,86.75207892836389,8.243733455841124,3.126926821415752,4,-1.7199974060058736,-5.049999237060561,-3.949995040893569,-5.774997711181655,-20.000000000000014,1,-0.1277246726175144,-1.2292997963874568,105.18000030517578,-1.2599935150393866,105.44000244140624,-1.2765274731744654,106.66999816894531,-0.1277246726175144
7805,2010-04-21,108.05999755859376,108.4800033569336,107.08000183105469,108.11000061035156,2999100.0,0.0023188944036858228,2.544269324371306,-0.02907152108726816,71.72185939067879,69.12559003474857,-1.281191840323629,-4.315754229861923,-4.278617358974458,-5.866259130432709,12.179929132362663,1.4000015258789062,2.7866595905761926,3.510997390747079,-2.9387001156375305,9.960694897131688,0.28614863755477415,6.7358461439393835,-4.2099990844726705,91.12039111506859,10.698046034246246,3.224848753192303,4,-1.9449958801269673,-5.274997711181655,-4.607496261596694,-6.024997711181655,-16.22000122070314,2,-0.13696090835406716,-1.6818272456932801,107.80999755859376,-1.2292997963874568,105.18000030517578,-1.2599935150393866,105.44000244140624,-0.13696090835406716
7806,2010-04-22,108.23999786376952,108.47000122070312,105.95999908447266,106.93000030517578,3203600.0,0.001665744116625234,1.8361537599462063,-26.19835215136511,66.92486073830847,69.38788448883074,-1.2912889916333228,-4.247262250842752,-4.2368698672564165,-5.943340280602669,11.754481376456935,2.5100021362304688,2.828023780217194,3.3949977874755746,-3.166389134347881,9.95638470929903,0.11430432656383971,6.675691248387309,-3.6491986083984216,94.81630151071708,15.979892154028775,3.28069346091173,4,-2.12499618530272,-5.454998016357408,-4.494997024536119,-6.204998016357408,-18.699996948242173,3,-0.18726900446337902,2.544269324371306,108.05999755859376,-1.6818272456932801,107.80999755859376,-1.2292997963874568,105.18000030517578,-0.18726900446337902
7807,2010-04-23,109.87000274658205,109.98999786376952,106.6999969482422,107.91000366210938,3774300.0,0.01505917327219497,1.9909244443519793,1.496185295625056,65.00001876081092,69.3260891978385,-2.719758803036683,-5.2983200683923,-5.622903741177069,-7.424775075484007,10.57872859921471,3.2900009155273153,3.1678284343871184,4.4850025177002095,-1.8489338361494703,10.81893887154989,1.3180343407753696,7.651970694625049,-4.656930834960946,98.04568193622667,20.464238610454643,3.1669681769248434,4,-3.00000381469728,-6.330005645751967,-6.125001907348647,-7.835002899169936,-24.450004577636733,4,-0.18467279883779342,1.8361537599462063,108.23999786376952,2.544269324371306,108.05999755859376,-1.6818272456932801,107.80999755859376,-0.18467279883779342
7808,2010-04-26,109.48999786376952,111.0,109.06999969482422,109.86000061035156,3466700.0,-0.003458677285091305,-2.190085562778615,-0.18877699970027953,62.040803870376145,69.46596656338546,-2.197766525599775,-4.255999706452386,-5.039255437290635,-6.889396922328714,8.974959827839442,1.9300003051757812,3.2396401346939285,3.545997619628892,-2.09426709413097,9.186262333388754,0.7258652627489681,6.366129976508816,-3.529998779296861,70.03964559652289,-5.2657549766877025,2.8201323568799292,4,-2.114997863769517,-5.4449996948242045,-5.744997024536119,-7.454998016357408,-20.449996948242173,0,-0.2022102458819629,1.9909244443519793,109.87000274658205,1.8361537599462063,108.23999786376952,2.544269324371306,108.05999755859376,-0.2022102458819629
7809,2010-04-27,105.86000061035156,109.25,105.5,108.97000122070312,3838600.0,-0.03315368822944442,1.0435977498472042,8.40534466049414,51.31667607676995,67.702750834597,1.4376178574091227,-0.15676191325920286,-1.235859929641208,-3.1625171572475494,7.418849586768441,3.989997863769517,3.053645314645493,-0.3869995117187557,-5.232658656802002,4.458659633364491,-2.8098290842603717,2.0358300608228603,5.1399993896484375,6.5454656427556825,-65.6102084918847,2.4228295725416213,4,1.5149993896484375,-1.81500244140625,-2.2425003051757812,-3.825000762939453,-16.26000213623047,1,-0.1683355336489738,-2.190085562778615,109.48999786376952,1.9909244443519793,109.87000274658205,1.8361537599462063,108.23999786376952,-0.1683355336489738
7810,2010-04-28,106.58000183105469,107.1500015258789,104.83000183105469,106.45999908447266,2877600.0,0.006801447350763823,2.6825329546899503,-0.03858608457586953,50.985727170552494,64.96711418509909,0.5426689674079483,-0.3546617869791362,-1.9026967499625016,-3.7589098975090423,5.870875888818012,2.3199996948242188,2.8235390847672477,-0.009998321533203125,-3.7569452801312337,3.7369486370648275,-1.8834718008322255,1.8634751577658193,4.4199981689453125,28.363055418850173,-40.678742499368916,1.8734734792990186,4,0.8449974060058594,-2.535003662109375,-3.0625,-4.545001983642578,-19.01000213623047,2,-0.17611187793198024,1.0435977498472042,105.86000061035156,-2.190085562778615,109.48999786376952,1.9909244443519793,109.87000274658205,-0.17611187793198024
7811,2010-04-29,102.91999816894531,107.4499969482422,102.22000122070312,107.0999984741211,7898700.0,-0.034340435346501774,1.1434420783232766,-34.8325386229258,39.27373284931434,61.18803405543168,4.039602132593373,3.6018477567140224,1.772584075968382,0.028146128116901536,5.429652125923985,5.229995727539077,2.6394069538673364,-3.741001892089841,-7.117332754578044,-0.364671029601638,-5.429167323333942,-2.0528364608457395,7.833201904296871,7.972631498455004,-56.755296002247675,1.6881654312440986,4,3.69000244140625,1.125,1.1150035858154297,-1.0449981689453125,-16.889999389648438,3,-0.10765645188670359,2.6825329546899503,106.58000183105469,1.0435977498472042,105.86000061035156,-2.190085562778615,109.48999786376952,-0.10765645188670359
7812,2010-04-30,101.76000213623048,103.0,96.05999755859376,102.77999877929688,14487600.0,-0.011270851664908377,8.506858620959926,0.24401831784639025,35.7028360878943,57.476670092905806,5.1659487160088275,4.84401811628679,2.934048349078836,1.3209161418930506,6.082108960458479,6.940002441406236,2.1685654587691516,-4.795497894287095,-8.638623197654681,-0.9523725909195093,-6.717060545970881,-2.8739352426033093,8.481206005859363,38.15263484722833,-24.4015896156629,1.921562651683792,4,1.769996643066392,1.769996643066392,2.2749996185302592,0.11499786376951704,-12.870002746582045,4,-0.1200864874623695,1.1434420783232766,102.91999816894531,2.6825329546899503,106.58000183105469,1.0435977498472042,105.86000061035156,-0.1200864874623695
7813,2010-05-03,104.5500030517578,105.5500030517578,101.1500015258789,101.87999725341795,5995800.0,0.02741746125154587,-1.130752761269998,-2.6176613584855217,44.71199756493357,54.18650138995988,2.544797389892622,2.027214328674418,0.13218796539483435,-1.305007368030644,6.751349493061541,4.400001525878892,1.7230443550717922,-1.9224971771240433,-5.867394623572807,2.02240026932472,-3.894945900348418,0.04995154610033126,4.556708243652366,64.3669743874504,2.042553750651045,1.9724487232243786,5,-1.0200042724609233,-1.0200042724609233,-1.4075012207031108,-2.6750030517577983,-15.710006713867173,0,-0.18297469463814475,8.506858620959926,101.76000213623048,1.1434420783232766,102.91999816894531,2.6825329546899503,106.58000183105469,-0.18297469463814475
7814,2010-05-04,100.91999816894531,102.41000366210938,99.75,102.06999969482422,4989000.0,-0.034720275244903065,1.9070927988059851,-0.43071124661749954,34.83433135543886,50.08788716382211,5.693396304322576,5.496398031367775,3.7398236085956285,2.4827254223861814,7.3975405725003,4.800003051757798,1.288376397593808,-5.271501922607428,-9.931906842637957,-0.6110970025768978,-7.6017043826226995,-2.9412994625921556,7.142976027519538,42.66901554681783,-14.685177227137672,2.330202460015265,5,2.6100006103515625,2.6100006103515625,1.282501220703125,0.9550018310546875,-7.6599960327148295,1,-0.11771697848755647,-1.130752761269998,104.5500030517578,8.506858620959926,101.76000213623048,1.1434420783232766,102.91999816894531,-0.11771697848755647
7815,2010-05-05,99.3000030517578,100.80999755859376,98.0,99.30999755859376,4577600.0,-0.016052270576497274,-1.153254330630415,0.008690863978052087,34.4972785181067,46.48482247268858,6.638185862605724,6.988769689963661,5.368454874317777,4.243528269572991,8.448040976376213,2.9199981689453125,0.9194939794552681,-6.582997131347668,-12.169366888405108,-0.9966273742902274,-9.376182009876388,-3.7898122528189475,7.8027330136773685,28.44605502006124,-26.69392742544807,2.79318487852872,5,4.229995727539077,4.229995727539077,2.902496337890639,2.5749969482422017,-5.660003662109361,2,-0.09768382960251076,1.9070927988059851,100.91999816894531,-1.130752761269998,104.5500030517578,8.506858620959926,101.76000213623048,-0.09768382960251076
7816,2010-05-06,95.95999908447266,100.20999908447266,90.41000366210938,98.95999908447266,6581200.0,-0.03363548705576824,2.5636346990411933,300.1648854953296,31.68470097828954,42.783120496852874,8.999477312385963,10.029408671198908,8.684587194613698,7.676648608243028,10.073240610239354,9.799995422363281,0.05861578197112749,-9.406501007080081,-16.53244482804695,-2.2805571861132137,-12.969472917563508,-5.843529096596654,10.259317900415198,36.657831216016724,-19.789551808529218,3.5629719104834336,5,4.745002746582031,4.745002746582031,6.142499923706055,5.915000915527344,-0.6200027465820312,3,-0.08743225791678888,-1.153254330630415,99.3000030517578,1.9070927988059851,100.91999816894531,-1.130752761269998,104.5500030517578,-0.08743225791678888
7817,2010-05-07,93.52999877929688,96.9000015258789,92.0199966430664,95.95999908447266,7296000.0,-0.02532305469320273,1.2645007000978898,0.8100001017252604,29.233516774189837,39.137866375054394,9.910044430447996,12.034442642928298,11.03393977539831,10.191689770086356,11.470503100819542,4.8800048828125,-0.862412290525242,-11.17500114440918,-20.00807146700072,-2.341930821817641,-15.591536305704949,-6.75846598311341,11.108386873313137,20.607630402684922,-37.29880758769468,4.416535161295773,5,6.3000030517578125,7.1750030517578125,8.125,8.345001220703125,4.669998168945327,4,-0.08018817596371175,2.5636346990411933,95.95999908447266,-1.153254330630415,99.3000030517578,1.9070927988059851,100.91999816894531,-0.08018817596371175
7818,2010-05-10,98.2699966430664,98.66999816894531,96.44000244140624,97.0,4365200.0,0.05067890436900924,1.1545855616451621,-0.5226322977661261,34.184354536009735,37.23427509274771,3.8119871163402905,6.954793011839058,6.250591634622438,5.503366061487711,12.489618135706305,5.1399993896484375,-1.6255799529844666,-5.9930030822753935,-15.196295733338388,3.2102895687876014,-10.594649407806884,-1.3913567567439031,4.945550810493543,65.49994150797525,10.777875979662895,4.6016463255314966,5,0.660003662109375,2.4350051879882812,3.265003204345703,3.6050033569335938,-0.6499938964843608,0,-0.09545128293315952,1.2645007000978898,93.52999877929688,2.5636346990411933,95.95999908447266,-1.153254330630415,99.3000030517578,-0.09545128293315952
7819,2010-05-11,96.66000366210938,98.87000274658205,96.19000244140624,97.0199966430664,4105800.0,-0.016383362531341095,-3.123091911052638,-0.28345978938009503,31.91625578800351,35.11544493913115,4.447413358571836,8.18669629461914,7.752821600016048,7.146615508333269,13.989542453212934,2.6800003051758097,-2.5919774141917884,-7.096496200561518,-16.814810989549954,2.621818588426919,-11.955653595055736,-2.2373388060672994,5.274989412305516,60.096189115195045,9.566075064146958,4.859157394494219,5,2.2699966430664062,4.0449981689453125,5.517496109008789,4.904998779296875,0.5299987792968608,1,-0.08090220388936509,1.1545855616451621,98.2699966430664,1.2645007000978898,93.52999877929688,2.5636346990411933,95.95999908447266,-0.08090220388936509
7820,2010-05-12,98.44000244140624,99.0500030517578,96.98999786376952,97.48999786376952,3633500.0,0.018415049781284276,-1.1128208739744356,-2.6389530571156086,35.205322147241304,34.66339930556749,1.5548354519199705,5.954319844107459,5.846448048095951,5.37463534257553,15.126024752317111,2.3899993896484233,-3.542319778008448,-4.835497665405285,-14.609088700904493,4.938093370093924,-9.722293183154889,0.051297852344319494,2.3424916917781076,81.93880132813793,35.48172276397915,4.886795517749604,5,-0.45999908447264204,2.2649993896484517,3.859996795654311,3.125000000000014,-0.870002746582017,2,-0.05262088761384387,-3.123091911052638,96.66000366210938,1.1545855616451621,98.2699966430664,1.2645007000978898,93.52999877929688,-0.05262088761384387
7821,2010-05-13,96.45999908447266,98.44000244140624,96.25,98.27999877929688,4586200.0,-0.02011380849073141,1.0467245405444086,-1.9157799211365334,29.967130007431024,34.02609862996045,2.81851879504282,7.515521160919121,7.679943633915386,7.373259718050605,16.690372402830604,2.190002441406236,-4.194326449531161,-6.3050010681152315,-16.393565425217062,3.783563288986599,-11.349283246666147,-1.2607188895643162,3.285246001604193,63.15787188923401,22.266945878121255,5.044282178550916,5,1.5200042724609375,4.245002746582031,5.840000152587891,5.105003356933594,-0.909996032714858,3,-0.02923491314109039,-1.1128208739744356,98.44000244140624,-3.123091911052638,96.66000366210938,1.1545855616451621,98.2699966430664,-0.02923491314109039
7822,2010-05-14,94.27999877929688,95.97000122070312,92.0199966430664,95.80999755859376,6058000.0,-0.022600044846223688,3.270261130631299,0.840658810904175,28.437765052264666,32.21785057299724,4.275514292294488,9.293032171124594,9.724091556116306,9.56114988670575,18.55824966398775,4.44000244140625,-5.028112303042121,-7.92700119018555,-18.609630456652965,2.755628076281866,-13.268315823419258,-2.585686556951842,4.770004272460923,32.14793849172549,-4.84701773233342,5.3413146332337105,5,2.1300048828125,6.4250030517578125,8.020000457763672,7.285003662109375,-0.9499969482421875,4,0.011243079893065389,1.0467245405444086,96.45999908447266,-1.1128208739744356,98.44000244140624,-3.123091911052638,96.66000366210938,0.011243079893065389
7823,2010-05-17,95.19000244140624,95.48999786376952,93.1500015258789,94.80999755859376,7078600.0,0.009652139095160717,3.7755235500195723,-0.24836940261292417,33.60983537854209,32.08179546445315,2.121238380610407,8.006738455111034,8.60186785750308,8.633591212522518,20.28773109640989,2.339996337890611,-5.381516223832989,-6.517497634887704,-17.543521575020605,4.508526305245198,-12.030509604954162,-1.004485664821246,3.25,45.09250225463043,4.070496910249922,5.5130119700664535,5,0.4199981689453267,5.514999389648452,7.569995880126967,6.375000000000014,-2.9800033569335795,0,0.031620910070768726,3.270261130631299,94.27999877929688,1.0467245405444086,96.45999908447266,-1.1128208739744356,98.44000244140624,0.031620910070768726
7824,2010-05-18,94.04000091552734,97.06999969482422,93.52999877929688,96.29000091552734,5643200.0,-0.01208111667595313,-1.1651353457487763,-5.9209765499522575,30.98847841249382,31.691928786051722,2.4503622728308585,8.508465786971584,9.566721647852972,9.73027180140133,22.04823230590865,3.5400009155273438,-5.629114894254485,-6.978999328613284,-18.119651734542074,4.161653077315506,-12.54932553157768,-1.408673125648889,3.597001647949213,28.734031735213645,-13.315495227982748,5.570326202964395,5,1.2700004577636719,6.665000915527344,9.03249740600586,7.584999084472656,-4.370002746582031,1,0.03806892594854916,3.7755235500195723,95.19000244140624,3.270261130631299,94.27999877929688,1.0467245405444086,96.45999908447266,0.03806892594854916
7825,2010-05-19,93.26000213623048,94.58999633789062,91.1999969482422,93.54000091552734,5046800.0,-0.00829432977140765,1.8487514024683322,0.12444390190971591,33.953494148811686,31.94401691610974,2.5518388182144207,8.561803619059319,10.142566408716291,10.437502205950324,24.010385170598905,3.3899993896484233,-6.363019358475697,-7.018998336791981,-18.156574009616804,4.118577336032843,-12.587786173204393,-1.4502105003795691,3.809997558593736,28.453088743279608,-17.167219247649776,5.568787836412414,5,1.864997863769517,7.4449996948242045,10.049995422363267,8.364997863769517,-3.3400039672851705,2,0.04214025536301147,-1.1651353457487763,94.04000091552734,3.7755235500195723,95.19000244140624,3.270261130631299,94.27999877929688,0.04214025536301147
7826,2010-05-20,87.97000122070312,91.5,87.38999938964844,91.25,8413200.0,-0.0567231481273176,1.1746041998013934,11.714332425068715,29.85685135386626,32.01327631385156,7.363633085956678,12.917660185256153,15.150483497907942,15.617007712305309,26.680490918354906,5.8700027465820455,-6.726363257251691,-11.29549942016601,-23.05454437167502,0.46354553134300147,-17.17502189592051,-5.415976944411511,9.099998474121094,5.991754264145708,-38.897128597160815,5.879522475754503,5,5.25,11.224998474121094,16.059999465942383,13.700000762939453,-0.26000213623046875,3,0.10912809299656812,1.8487514024683322,93.26000213623048,-1.1651353457487763,94.04000091552734,3.7755235500195723,95.19000244140624,0.10912809299656812
7827,2010-05-21,89.58000183105469,90.5500030517578,85.16000366210938,86.06999969482422,6514400.0,0.018301700443453583,-1.0225160425013509,-1.070123000772244,27.35249646231584,31.25418097233002,5.737791754324846,10.23436581662456,13.260007982398719,13.90091991498673,29.05099736126706,5.389999389648423,-6.973344111059546,-8.670998764038089,-20.07345576373673,2.731458235660554,-14.37222726388741,-2.9697702641887673,6.328397827148436,37.11166785282118,-5.093877700771216,5.701228499849323,5,2.5250015258789062,8.5,14.674999237060547,12.09000015258789,-5.069999694824219,4,0.0666443525192415,1.1746041998013934,87.97000122070312,1.8487514024683322,93.26000213623048,-1.1651353457487763,94.04000091552734,0.0666443525192415
7828,2010-05-24,87.3499984741211,89.73999786376953,87.33999633789062,89.73999786376953,4137400.0,-0.024893986507605992,1.0083699906148846,-0.6809110926112293,28.562402779461777,30.88153063804761,6.99108217273816,11.300007879208948,15.180742356169588,16.02053167661279,31.214665377917438,2.4000015258789062,-6.930186361050886,-9.794002151489252,-20.897192122036742,1.3091878190582378,-15.345597136763004,-4.2424071662155,7.053625744628903,18.387871885063227,-22.77758607345858,5.551594985273746,5,4.7550048828125,10.730003356933594,16.955001831054688,14.320003509521484,-3.1599960327148438,0,0.06846025714248039,-1.0225160425013509,89.58000183105469,1.1746041998013934,87.97000122070312,1.8487514024683322,93.26000213623048,0.06846025714248039
7829,2010-05-25,88.04000091552734,88.23999786376953,83.55000305175781,84.79000091552734,4748900.0,0.00789928395488948,1.5698644682825682,-1.3598329832536344,31.67317888615341,30.489070275704506,5.531433482830067,9.70405664996916,14.264674264809685,15.227819324680866,34.18074451347158,4.689994812011719,-6.562741765709703,-8.212999725341803,-19.230884384871487,2.804884934187882,-13.721942055106638,-2.7040573955769673,5.06951642529296,40.67029523839799,-2.0171642062609223,5.508942329764842,5,2.9550018310546875,9.235000610351562,16.264999389648438,13.630001068115234,-4.340003967285156,1,0.04736481287575578,1.0083699906148846,87.3499984741211,-1.0225160425013509,89.58000183105469,1.1746041998013934,87.97000122070312,0.04736481287575578
7830,2010-05-26,87.80999755859375,90.5,87.4000015258789,89.06999969482422,4644000.0,-0.0026124869893433544,-1.9807760729782966,-0.38769296499399036,35.24085640411624,31.075039875336195,4.576238823517642,8.9127176905167,14.250639755712001,15.369498136377615,36.81715502584421,3.0999984741210938,-6.7084835102641875,-7.504502868652338,-18.00404832955715,2.9950425922524744,-12.754275599104744,-2.254730138199932,3.769997495976554,53.58485713353461,9.716036668726673,5.249772730452406,5,2.5000038146972656,9.465003967285156,16.615001678466797,13.980003356933594,-4.959999084472656,2,0.021182105250719507,1.5698644682825682,88.04000091552734,1.0083699906148846,87.3499984741211,-1.0225160425013509,89.58000183105469,0.021182105250719507
7831,2010-05-27,91.83999633789062,91.97000122070312,90.05000305175781,90.4000015258789,6533900.0,0.045894532414805456,1.2588152928557645,-1.1428510877923839,47.10715156973254,33.14941615505485,-0.19894728979252818,4.2267811351057105,9.96907653622253,11.230600995275282,38.66245498887439,4.160003662109375,-6.556929158763154,-2.92050399780274,-12.886049076995732,7.045041081390252,-7.903276537399236,2.062268541793756,-8.289993286132812,98.45599868071248,49.511400941722385,4.9827725395964935,5,-1.5299949645996094,5.435005187988281,12.610004425048828,9.975006103515625,-8.949996948242188,3,-0.02090590424112604,-1.9807760729782966,87.80999755859375,1.5698644682825682,88.04000091552734,1.0083699906148846,87.3499984741211,-0.02090590424112604
7832,2010-05-28,89.54000091552734,92.55999755859376,89.26000213623047,92.31999969482422,6665000.0,-0.02504350516197007,1.024540480325013,-1.930561663214,33.69444465027621,33.15881718524753,1.5175583831370574,5.865048689082954,12.073604289657453,13.387259201075167,39.275004958946745,3.2999954223632955,-6.73108989012951,-4.609499359130865,-14.261623081747445,5.042624363485714,-9.435561220439155,0.21656250217742468,-5.821597900390628,66.48170383705421,18.82029923191645,4.826061861308287,5,0.7700004577636719,7.7350006103515625,14.90999984741211,12.860000610351562,-2.4899978637695312,4,-0.02043781340566575,1.2588152928557645,91.83999633789062,-1.9807760729782966,87.80999755859375,1.5698644682825682,88.04000091552734,-0.02043781340566575
7833,2010-06-01,85.41999816894531,88.8499984741211,85.23999786376953,87.9000015258789,6332700.0,-0.04601298530774944,-1.5422503996024124,0.8920879301827762,30.80601075097904,33.138543000634776,4.5884693601012145,8.936579321086882,16.003295467661985,17.3116871136542,40.967905309308776,4.3000030517578125,-6.6835232687912765,-7.7730018615722685,-16.860442394651386,1.3144386715068492,-12.31672212811182,-3.2292815950327167,-1.3479313720703203,20.754675441463593,-24.28729888789709,4.543720266539556,6,3.6500015258789062,11.855003356933594,19.78499984741211,17.735000610351562,1.9800033569335938,1,-0.010653196584189062,1.024540480325013,89.54000091552734,1.2588152928557645,91.83999633789062,-1.9807760729782966,87.80999755859375,-0.010653196584189062
7834,2010-06-02,89.04000091552734,89.0999984741211,84.5,86.12000274658203,6382900.0,0.04237886705900329,2.026321469264013,-1.177417022755869,34.89717852307069,33.24339681999689,0.20632701395190622,4.6176734129780925,12.233701181133739,13.541519977855614,42.5001950205636,4.599998474121094,-6.303730044103062,-3.558999252319339,-12.05353827864576,4.935539774007083,-7.806268765482557,0.6882702608438791,-4.628416888183594,56.32757184506446,15.293804356014874,4.2472695131632126,6,-0.9850006103515625,7.3600006103515625,16.669998168945312,14.619998931884766,-1.160003662109375,2,-0.05446988347093917,-1.5422503996024124,85.41999816894531,1.024540480325013,89.54000091552734,1.2588152928557645,91.83999633789062,-0.05446988347093917
7835,2010-06-03,89.5999984741211,90.5999984741211,86.61000061035156,90.12999725341795,10686100.0,0.00628928069222523,4.4285640142000045,-0.1815065450839969,38.45118217034349,34.19832246627213,-1.0364317377346737,3.4717121511128113,11.474019982569928,12.842031576113698,43.600202963395205,3.9899978637695312,-6.283612770048535,-2.5140014648437443,-10.489394345447693,5.461391415760204,-6.501697905145718,1.4736949754582298,-5.099998474121094,63.275434478058266,24.005831850816172,3.987696440301975,6,-1.5449981689453125,5.900001525878906,16.110000610351562,14.444999694824219,-4.529998779296875,3,-0.06584823243700155,2.026321469264013,89.04000091552734,-1.5422503996024124,85.41999816894531,1.024540480325013,89.54000091552734,-0.06584823243700155
7836,2010-06-04,87.56999969482422,90.63999938964844,87.02999877929688,87.26000213623047,7082400.0,-0.02265623676191464,-8.376572934625369,-0.5849024011055607,38.64636775114188,35.453197053919475,1.0402536161719524,5.1025347128990575,13.306933039173543,14.714209425264471,43.59374703923441,3.6100006103515625,-6.14344006495395,-4.124500274658203,-12.130673674354654,3.8816731250382475,-8.127586974506428,-0.12141357480997783,-3.0699996948242188,38.08933777592663,-1.995139065604711,4.003086699848222,6,0.4850006103515625,7.930000305175781,18.16499900817871,16.474998474121094,-0.9199981689453125,4,-0.053899751480552927,4.4285640142000045,89.5999984741211,2.026321469264013,89.04000091552734,-1.5422503996024124,85.41999816894531,-0.053899751480552927
7837,2010-06-07,86.02999877929688,89.68000030517578,85.81999969482422,88.55999755859375,6416300.0,-0.017585941771087632,-1.6169522735619224,-8.161350659578657,34.82438493394686,36.14897284886226,2.2615565519344187,6.378894264088501,14.732663049731528,16.11169897598141,43.64524851931865,3.8600006103515625,-6.195178258532707,-5.289501190185547,-13.629315365274465,3.050312984903371,-9.459408277730006,-1.1195941026410878,-1.2075988769531278,24.91854937113405,-13.932125585502234,4.16990708754446,6,2.0250015258789062,8.520004272460938,19.297500610351562,18.014999389648438,0.8000030517578125,0,-0.036498889157302594,-8.376572934625369,87.56999969482422,4.4285640142000045,89.5999984741211,2.026321469264013,89.04000091552734,-0.036498889157302594
7838,2010-06-08,88.88999938964844,89.0,85.7300033569336,86.63999938964844,4732900.0,0.033244224699905844,1.6477692526285876,-0.8893284923344149,41.92536783889133,37.28810495472203,-0.39897899508316925,2.930378887938602,11.81376986176275,13.09994124326937,44.28644842892314,3.2699966430664062,-5.530518832142036,-1.960500717163086,-9.686985979121985,5.765984544795813,-5.8237433481425285,1.9027419138163566,-3.7580955810546897,71.49836850227763,30.072226236566415,3.863242630979448,6,-0.3600006103515625,5.660003662109375,14.639999389648438,14.639999389648438,-2.7600021362304688,1,-0.020699700197150617,-1.6169522735619224,86.02999877929688,-8.376572934625369,87.56999969482422,4.4285640142000045,89.5999984741211,-0.020699700197150617
7839,2010-06-09,88.83999633789062,92.7300033569336,88.44000244140625,90.43000030517578,5431500.0,-0.000562527304546645,-2.5899713018856483,-0.7066684299045138,42.9075670785379,38.13996169632444,-0.24983561010179756,2.492267842374858,11.755050379174207,12.987094763585134,44.46818055830308,4.290000915527344,-4.890020140795187,-1.6195034027099666,-8.885898976406281,5.646892170986348,-5.252701189558124,2.0136943841381907,-3.41096877929688,44.42847115652902,1.3050899430936838,3.6331977868481604,6,-0.22499465942382812,4.140007019042969,14.69000244140625,14.69000244140625,-6.089996337890625,2,-0.016208857174362046,1.6477692526285876,88.88999938964844,-1.6169522735619224,86.02999877929688,-8.376572934625369,87.56999969482422,-0.016208857174362046
7840,2010-06-10,93.26000213623048,93.3499984741211,90.6999969482422,90.95999908447266,4079600.0,0.0497524311181754,1.1371016864682495,-1.4465391905184706,58.73225171799821,39.431639490576174,-4.2638473654108395,-2.4619328587842944,7.2780203696182895,8.424136778510032,44.651722287080766,4.510002136230469,-4.026383049022698,3.0595024108886832,-3.324938662798786,9.443943484576153,-0.1327181259550514,6.251722947732418,-7.529998779296889,98.81894494016647,48.89196049513438,3.1922205368437355,6,-4.335002899169936,-1.0800018310547017,10.269996643066392,10.269996643066392,-7.670005798339858,3,-0.05768823460837602,-2.5899713018856483,88.83999633789062,1.6477692526285876,88.88999938964844,-1.6169522735619224,86.02999877929688,-0.05768823460837602
7841,2010-06-11,93.63999938964844,93.73999786376952,91.77999877929688,92.4800033569336,3104400.0,0.004074600522342653,1.8823664708819683,0.5043454319890106,56.98553986212488,42.019538958559366,-4.874241337301825,-3.2296137251061054,6.7868553303602255,7.890130069068846,44.678843389462024,1.959999084472642,-3.2982204516383433,3.5804996490478516,-2.3287504229014644,9.489749720997168,0.6258746130731936,6.5351246850225095,-7.300396423339848,98.75157874283511,45.25361326975632,2.95462503597466,6,-4.520000457763672,-1.7599983215332031,9.889999389648438,9.889999389648438,-5.3600006103515625,4,-0.09152071497953895,1.1371016864682495,93.26000213623048,-2.5899713018856483,88.83999633789062,1.6477692526285876,88.88999938964844,-0.09152071497953895
7842,2010-06-14,95.33999633789062,96.6999969482422,93.91000366210938,95.02999877929688,5007500.0,0.01815460229947541,-1.1882405036022994,0.26724018863084786,64.00279717661657,45.708070783630205,-6.330732091356126,-5.108017298532701,4.916748708870358,6.075421837212872,43.75732695033415,3.059997558593764,-2.6561124495328983,5.227496719360346,-0.8575362632618635,11.312529701982555,2.184980228049241,8.27001321067145,-8.26035388183594,87.60253960923833,28.438019655758495,3.0425164913111074,6,-4.739997863769531,-4.0399932861328125,5.3650054931640625,5.3650054931640625,-7.8899993896484375,0,-0.09114742129015674,1.8823664708819683,93.63999938964844,1.1371016864682495,93.26000213623048,-2.5899713018856483,88.83999633789062,-0.09114742129015674
7843,2010-06-15,98.1999969482422,98.41000366210938,95.81999969482422,95.81999969482422,4518000.0,0.029997909798691103,-1.176476433798898,7.677470958850213,66.54722234164723,49.22474231902759,-8.031883666414984,-8.148744906567387,1.8409279719673606,3.1385301682418714,42.61628128457545,3.07000732421875,-2.618692120026438,7.936997604370134,1.208350282839433,14.665644925900835,4.572673943604784,11.301321265135485,-9.965911953125016,97.89361396033648,34.88647803411437,3.3643236607653493,6,-6.129993438720717,-6.899993896484389,2.067504882812486,2.505004882812486,-8.919998168945327,1,-0.11578406792802898,-1.1882405036022994,95.33999633789062,1.8823664708819683,93.63999938964844,1.1371016864682495,93.26000213623048,-0.11578406792802898
7844,2010-06-16,97.62000274658205,99.11000061035156,96.8000030517578,97.4800033569336,5599200.0,-0.005906254782939047,-2.0799967447916274,0.05882334084520246,65.7971121324591,52.263178981484884,-6.824493087968477,-7.680581668223454,2.1832741473023134,3.6858605012185848,41.923295381077665,2.309997558593764,-1.961187241889121,7.178003311157241,-0.1385063216491602,14.494512943963642,3.5197484947540403,10.836258127560441,-7.961289138085959,82.2830295486958,17.337005738186235,3.658254816403201,6,-5.200000762939467,-6.290000915527358,2.197498321533189,3.084999084472642,-4.830001831054702,2,-0.11770134367842322,-1.176476433798898,98.1999969482422,-1.1882405036022994,95.33999633789062,1.8823664708819683,93.63999938964844,-0.11770134367842322
7845,2010-06-17,97.19000244140624,98.2300033569336,95.77999877929688,98.1500015258789,3718200.0,-0.004404838077008422,3.374997445521488,-6.857166212533466,59.7450030934488,54.60747179729676,-5.816270431434845,-7.316162948408547,2.4002245632827766,4.048909594393095,40.925530339985336,2.4500045776367188,-0.7775651828019221,6.551502990722639,-1.2768650984106102,14.379871079855889,2.6373189461560145,10.465687035289264,-6.019082912613271,73.80630710334945,12.557960686700994,3.9141840445666243,6,-4.770000457763658,-5.860000610351548,2.6274986267089986,3.5149993896484517,-1.6900024414062358,3,-0.14857497765896033,-2.0799967447916274,97.62000274658205,-1.176476433798898,98.1999969482422,-1.1882405036022994,95.33999633789062,-0.14857497765896033
7846,2010-06-18,97.56999969482422,99.48999786376952,96.20999908447266,97.37999725341795,4534500.0,0.003909838912156349,-1.5928856615562654,-0.19791939854883608,65.72659452261442,58.04105064048205,-5.172541504660742,-7.31512671710685,1.7807653092995679,3.6296772066962006,39.2406546512152,3.279998779296861,0.11236410731669366,6.451500320434576,-1.850848266194248,14.7538489070634,2.300326027120164,10.602674613748988,-5.128827192981873,65.59139490908312,4.79828025886215,4.151174293314412,6,-4.959999084472656,-6.049999237060547,1.7725028991699219,3.1350021362304688,-2.6500015258789062,4,-0.12278367730249251,3.374997445521488,97.19000244140624,-2.0799967447916274,97.62000274658205,-1.176476433798898,98.1999969482422,-0.12278367730249251
7847,2010-06-21,95.5500030517578,99.95999908447266,94.9499969482422,99.58999633789062,4340900.0,-0.020703050624008346,1.096235738774566,-21.262849341469735,71.61760147130451,61.34018771075017,-1.8552139390428266,-5.085686035638091,3.517738364341213,5.613622658870824,37.31368465821959,5.0100021362304545,0.813806293370277,4.133003616332999,-4.3634590120532835,12.629466244719282,-0.11522769786014919,8.381234930526148,-1.8400419847685612,11.976164624293824,-51.65575233709034,4.248231314193144,6,-1.3500022888183452,-3.795001983642564,3.7924995422363423,5.154998779296889,-1.1800003051757528,0,-0.07608586122726635,-1.5928856615562654,97.56999969482422,3.374997445521488,97.19000244140624,-2.0799967447916274,97.62000274658205,-0.07608586122726635
7848,2010-06-22,93.33000183105469,96.02999877929688,93.01000213623048,95.8499984741211,3983400.0,-0.02323392098167254,1.0972218910849811,0.6237625819122596,59.73672864037068,63.21009455095381,1.1855033409581779,-2.524120208924515,5.411800832402335,7.779667003326466,35.444194173924195,3.019996643066392,1.665901346964148,1.6140022277832031,-6.698739748344082,9.926744203910488,-2.5423687602804392,5.7703732158468455,6.629997253417969,4.6043141775068035,-57.47501649025783,4.1563709880636415,6,1.9999961853027344,-1.5750007629394531,5.227500915527344,7.375,2.0699996948242188,1,-0.06300230116202554,1.096235738774566,95.5500030517578,-1.5928856615562654,97.56999969482422,3.374997445521488,97.19000244140624,-0.06300230116202554
7849,2010-06-23,92.20999908447266,93.25,90.86000061035156,93.13999938964844,4106600.0,-0.01200045778001213,3.1565151625722305,0.3690482317643604,55.77689471771572,62.881721550922435,3.166839747722392,-1.1338254592831873,6.196446270478788,8.885276498315875,33.22430131582531,2.470001220703125,2.840517045853403,0.28549957275390625,-7.846239425783722,8.417238571291534,-3.7803699265149078,4.35136907202272,7.75,14.835150554807985,-45.147522687394314,4.065869499268817,6,3.200000762939453,-0.4549980163574219,5.947502136230469,8.495002746582031,3.3700027465820312,2,-0.031775299146154845,1.0972218910849811,93.33000183105469,1.096235738774566,95.5500030517578,-1.5928856615562654,97.56999969482422,-0.031775299146154845
7850,2010-06-24,89.66999816894531,92.62000274658205,89.37999725341797,91.7300033569336,3688500.0,-0.027545829527668375,-1.4545430900699756,2.2150586150602556,54.5454515429378,62.61060062656831,5.748568390461372,1.636574812297269,8.323718452142288,11.338007229878713,31.787859320464452,3.2400054931640767,3.566286397479786,-2.34750137329101,-10.322135775541241,5.627133028959221,-6.334818574416133,1.6398158278341128,9.926000976562506,2.7410289729452195,-57.532011293172644,3.987317201125119,6,5.0,2.085002899169922,8.337503433227539,11.035003662109375,8.800003051757812,3,0.03479427690746362,3.1565151625722305,92.20999908447266,1.0972218910849811,93.33000183105469,1.096235738774566,95.5500030517578,0.03479427690746362
7851,2010-06-25,89.91999816894531,90.87999725341795,88.55000305175781,90.66999816894531,5565900.0,0.002788000503010757,2.9829023044720784,0.36407675299712233,58.91792715519048,62.04561506863208,5.493045860059013,1.3021184557287029,7.70019585836161,10.965698126142229,30.823818832403227,2.329994201660142,4.313288626955071,-2.0015014648437557,-10.031169554731193,6.028166625043681,-6.016335509787481,2.01333258009997,9.063040863037116,12.006972774218655,-50.55961329850431,4.014834044943721,6,4.335002899169922,1.8350028991699219,7.995002746582031,10.785003662109375,8.099998474121094,4,0.0620551817691406,-1.4545430900699756,89.66999816894531,3.1565151625722305,92.20999908447266,1.0972218910849811,93.33000183105469,0.0620551817691406
7852,2010-06-28,87.70999908447266,90.33999633789062,87.62999725341797,90.33999633789062,3926700.0,-0.024577392454128155,1.0608379578729341,3.5066630045572915,47.21171898295393,59.89722580655505,7.2715959776750765,3.5499991967447215,9.542943245089916,13.060212289681147,29.763796681067124,2.7099990844726562,4.097221067390095,-4.120000457763666,-12.304153452643092,4.06415253711576,-8.212076955203386,-0.027923960323946062,10.438397069091806,0.9524025776449698,-57.98582602622893,4.092076497439716,6,6.084999084472656,4.045001983642578,8.497501373291016,11.485000610351562,10.050003051757827,0,0.08220270390755302,2.9829023044720784,89.91999816894531,-1.4545430900699756,89.66999816894531,3.1565151625722305,92.20999908447266,0.08220270390755302
7853,2010-06-29,84.51000213623047,86.12999725341797,84.0,85.95999908447266,4996900.0,-0.036483832877028055,1.3798941257704012,0.5513302138843522,41.09420815419734,57.152458697859295,9.303846659667755,7.039231034598714,12.33931424538045,16.195838244428046,28.37049616382944,3.7099990844726562,3.8304355494891666,-7.2744976043701115,-15.617279557858993,1.0682843491187697,-11.445888581114545,-3.103106627625678,12.586554127319346,5.51353660789696,-52.97734187879687,4.171390976744439,6,7.469997406005859,7.244998931884766,10.582500457763672,13.569999694824219,13.04000091552733,1,0.11667258739926689,1.0608379578729341,87.70999908447266,2.9829023044720784,89.91999816894531,-1.4545430900699756,89.66999816894531,0.11667258739926689
7854,2010-06-30,84.19000244140625,85.8499984741211,83.8499984741211,84.69000244140625,4913600.0,-0.0037865304311361925,-2.3898077146884256,0.3448283119534448,27.560596354120477,53.576413504600595,8.402022288781808,7.354310244999084,12.158862031210731,16.45661681927058,26.824849044210993,2.0,3.1417501767024163,-7.351997375488281,-16.29129608933576,1.5873013383591967,-11.82164673241202,-2.8823480185645423,11.334967070517592,3.876896255943872,-47.46743229186851,4.469649356923739,6,7.714996337890625,7.564998626708984,10.90250015258789,13.889999389648438,11.759994506835952,2,0.13315119087060823,1.3798941257704012,84.51000213623047,1.0608379578729341,87.70999908447266,2.9829023044720784,89.91999816894531,0.13315119087060823
7855,2010-07-01,83.69999694824219,85.11000061035156,81.94000244140625,83.76000213623047,5232500.0,-0.005820233744559977,1.2970983444779536,0.1200103759765625,25.54132302463566,49.111383338158504,7.5736887354863,7.778443882920527,12.124343994214712,16.90327084524381,25.820957220095053,3.1699981689453125,2.011804362678248,-7.547002792358398,-17.122879071947395,2.028873487230598,-12.334940932152904,-2.759064652563893,10.190476618389269,19.686750874522023,-24.60085489987814,4.787938139794498,7,7.250003814697266,7.250003814697266,10.435005187988281,13.575004577636719,12.520004272460938,3,0.14193554738309944,-2.3898077146884256,84.19000244140625,1.3798941257704012,84.51000213623047,1.0608379578729341,87.70999908447266,0.14193554738309944
7856,2010-07-02,82.8499984741211,84.73999786376953,82.31999969482422,84.04000091552734,2715000.0,-0.010155298746865049,-1.1511094835069444,19.831659249841067,17.925007768505296,43.145539593403036,6.834825551779929,8.702903363635585,12.423324507074483,17.683458408415603,24.776632057489078,2.4199981689453125,0.8213839473415874,-8.161001205444336,-18.332561778521296,2.0105593676326237,-13.246781491982816,-3.075220918905856,9.128399712474334,10.833293975317074,-26.8196346813353,5.08578028653848,7,6.135002136230469,8.10000228881836,10.942502975463867,14.425003051757812,12.610000610351562,4,0.18853353089030023,1.2970983444779536,83.69999694824219,-2.3898077146884256,84.19000244140625,1.3798941257704012,84.51000213623047,0.18853353089030023
7857,2010-07-06,82.88999938964844,84.70999908447266,82.16999816894531,84.58999633789062,4682000.0,0.0004828113007127044,1.6185543495359447,1.4285659332204954,4.024014501811891,36.95523802245206,5.375432730352031,8.87038951884557,11.76886167890845,17.572531750588027,23.517856641980273,2.5400009155273438,-0.16510246131105077,-7.964000320434565,-18.547854531030225,2.619853890161096,-13.255927425732395,-2.6720732151367343,7.48225547771672,22.67298626525198,-7.0558709312543115,5.29192710529783,7,4.7050018310546875,8.060001373291016,10.902502059936523,14.385002136230469,9.44000244140625,1,0.1825310334760053,-1.1511094835069444,82.8499984741211,1.2970983444779536,83.69999694824219,-2.3898077146884256,84.19000244140625,0.1825310334760053
7858,2010-07-07,87.05000305175781,87.05000305175781,83.44000244140625,83.4800033569336,4644200.0,0.050187039362300734,1.0224094784015456,-2.100003590309754,23.875437615284753,33.41063167773751,0.2580685393358664,4.812193728420084,7.042317404051246,13.344794287110489,21.85629167578104,4.160003662109375,-1.351242011561041,-3.711996841430661,-14.399216668570403,6.975222985709081,-9.055606755000525,1.6316130721392028,1.973091427453923,100.0,73.7414520666424,5.343609913569869,7,0.22999954223632812,3.8999977111816406,6.742498397827148,10.224998474121094,4.799995422363281,2,0.12303272497422846,1.6185543495359447,82.88999938964844,-1.1511094835069444,82.8499984741211,1.2970983444779536,83.69999694824219,0.12303272497422846
7859,2010-07-08,87.4000015258789,88.2699966430664,86.27999877929688,88.2699966430664,3313100.0,0.0040206601016774535,3.5747334081661286,-0.2436961320889797,25.70719559759364,30.206381017143716,-0.9453997115193147,4.583796710426839,6.235188054921252,12.932241670328352,21.25588400091151,1.9899978637695312,-2.6130011843206375,-3.2899986267089787,-14.050887137881233,7.470889884463276,-8.670442882295106,2.0904456288771485,-5.459999084472656,86.25598871861008,63.28502852812426,5.380444255586127,7,-0.9900016784667969,3.549999237060547,5.772499084472656,9.875,3.8600006103515767,3,0.1161327385431854,1.0224094784015456,87.05000305175781,1.6185543495359447,82.88999938964844,-1.1511094835069444,82.8499984741211,0.1161327385431854
7860,2010-07-09,87.87999725341797,88.0199966430664,86.73999786376953,87.4000015258789,2758200.0,0.0054919418668080144,2.368442186841207,-0.5517223235582994,26.074068045910494,26.557063338334828,-1.906497880123439,3.8789545658883497,5.271002653746137,12.326382604458672,20.823201343658226,1.279998779296875,-3.4224855110442434,-2.5410026550293026,-13.30036490214755,8.218359592088945,-7.920683778588426,2.838678468529821,-5.813394927978521,93.60656578353276,72.88621509776564,5.379681123559123,7,-1.7399978637695312,3.0700035095214844,4.347503662109375,9.395004272460938,3.5200042724609375,4,0.09182976726265624,3.5747334081661286,87.4000015258789,1.0224094784015456,87.05000305175781,1.6185543495359447,82.88999938964844,0.09182976726265624
7861,2010-07-12,85.06999969482422,86.75,84.19999694824219,86.75,6736800.0,-0.03197539424689111,2.035717367314408,-3.5000317894268367,25.095050140422217,24.09965568916464,0.16000407933954364,6.338993177173364,7.672166088662436,14.994655432637359,20.688145566609563,3.6800003051757812,-4.183712938514475,-4.92250022888183,-15.823754736314456,5.978754278550795,-10.37312748259815,0.5281270248344896,-2.8793294830322367,47.541020513070656,24.652345948159528,5.4506272537163145,7,0.034999847412109375,5.880001068115234,6.707500457763672,12.205001831054688,7.930000305175781,0,0.1310685502042772,2.368442186841207,87.87999725341797,3.5747334081661286,87.4000015258789,1.0224094784015456,87.05000305175781,0.1310685502042772
7862,2010-07-13,86.6500015258789,87.33999633789062,85.9000015258789,86.4000015258789,4190800.0,0.01857296152254273,-1.30399169921875,-0.14880949677794378,33.627451457045964,23.27001605614782,-1.772576150949135,4.294773529641702,5.730656479843319,13.280358397907662,21.390859370489164,2.2699966430664062,-4.743938036369613,-2.907998657226557,-13.602593345722909,7.786596031269795,-8.255296001474733,2.439298687021619,-4.337744785461439,66.45968815799658,39.5538327373334,5.347297344248175,7,-1.5450019836425781,4.299999237060547,5.127498626708984,10.625,6.180000305175781,1,0.10167336876459898,2.035717367314408,85.06999969482422,2.368442186841207,87.87999725341797,3.5747334081661286,87.4000015258789,0.10167336876459898
7863,2010-07-14,86.83000183105469,87.2300033569336,85.62000274658203,86.41000366210938,2546500.0,0.0020773260473865296,1.6393426220076543,1.67999267578125,36.17677927407836,24.22736971392092,-1.7755993334995566,3.3932609264599307,5.093842679540671,12.943072746849623,22.639464508800675,1.6100006103515625,-5.480342300570555,-2.159498596191412,-12.102199874174005,7.783202681791181,-7.130849235182708,2.8118520427998845,-4.398590292584245,64.61928943525605,34.69174110738047,4.971350638991297,7,-1.7250022888183594,4.119998931884766,4.472499847412109,10.444999694824219,4.9199981689453125,2,0.06334216151119465,-1.30399169921875,86.6500015258789,2.035717367314408,85.06999969482422,2.368442186841207,87.87999725341797,0.06334216151119465
7864,2010-07-15,86.12999725341797,87.16000366210938,84.29000091552734,86.87000274658203,5286200.0,-0.008061782366407422,3.3484648818606373,-1.7619255222524977,39.95459601669461,25.82884449081636,-0.8621288358930315,3.360628244896702,5.4365049540127615,13.495932259183348,24.251786754244225,2.8700027465820312,-5.796421995820708,-2.2850028991699247,-11.423267080138913,6.853261281799064,-6.854134989654426,2.2841291913145767,-3.5818140128556024,50.523572234593914,16.448369447741243,4.569132090484495,7,-0.9099998474121094,4.820003509521484,5.410003662109375,11.145004272460938,4.400001525878906,3,0.0664112551156053,1.6393426220076543,86.83000183105469,-1.30399169921875,86.6500015258789,2.035717367314408,85.06999969482422,0.0664112551156053
7865,2010-07-16,82.75,85.66999816894531,82.37999725341797,85.66999816894531,5485200.0,-0.03924297412286093,1.253426697671988,3.9459141802585727,32.722895978445024,27.473054291920768,2.647335453928079,5.906160966959391,8.464741691451337,16.7325447954195,25.83943602266633,3.75,-5.7734060845174895,-4.943000030517581,-13.419944256261516,3.533944195226354,-9.181472143389541,-0.7045279176456205,5.519996643066406,7.459734170926156,-28.192180470759816,4.238472112871966,7,2.4699974060058594,8.200000762939453,8.047502517700195,14.525001525878906,6.709999084472656,4,0.10283990496955275,3.3484648818606373,86.12999725341797,1.6393426220076543,86.83000183105469,-1.30399169921875,86.6500015258789,0.10283990496955275
7866,2010-07-19,85.58999633789062,85.80999755859375,83.5,83.91000366210938,5180200.0,0.03432019743674464,1.1792479990787126,-0.5753403182400125,45.04208835610792,32.030618053509215,0.2647196000881422,2.237344406401945,5.406408087692256,13.767256307776435,27.85458788815741,3.05999755859375,-5.352830695715824,-1.5040035247802734,-8.627275234962738,5.619268185402191,-5.065639379871499,2.057632330310952,2.5622003173828176,64.71773542300848,23.65720239150022,3.5616358550912297,7,-0.2649993896484375,5.360004425048828,4.962503433227539,11.685005187988281,1.8900070190429688,0,0.06788182540692778,1.253426697671988,82.75,3.3484648818606373,86.12999725341797,1.6393426220076543,86.83000183105469,0.06788182540692778
7867,2010-07-20,88.27999877929688,88.62000274658203,84.45999908447266,84.45999908447266,4318100.0,0.031428935115112244,-1.1780125625380722,2.273819255222525,59.032094266695374,35.93691323699929,-1.7660227093581682,-1.0806393938828336,2.6031629604741227,10.952440495691206,29.262758469586398,4.160003662109375,-4.743219164676148,1.5494991302490178,-4.40258506396782,7.501583324465855,-1.426542966859401,4.5255412273574365,-5.900001525878906,94.55122326963283,46.97033297969996,2.976042097108421,7,-2.779998779296875,2.670001983642578,2.220001220703125,8.995002746582031,-1.6199951171875,1,0.053466258336764216,1.1792479990787126,85.58999633789062,1.253426697671988,82.75,3.3484648818606373,86.12999725341797,0.053466258336764216
7868,2010-07-21,87.44999694824219,88.8499984741211,87.0,87.44999694824219,10297400.0,-0.00940192390724559,-3.1111356006917363,0.0,57.623933026920554,39.483217395813384,-0.975946017995426,-0.7523107325382625,3.1551349159144735,11.643551831558426,30.253354433434197,1.8499984741210938,-3.8812271277489145,1.0134975433349638,-4.0858363482240065,6.112831434893934,-1.5361694024445285,3.563164489114456,-4.945199584960932,78.36164974128457,24.209343483517756,2.549666945779485,7,-1.8349990844726562,3.5000038146972656,3.5000038146972656,9.825004577636719,-0.15999603271484375,2,0.06152092705042267,-1.1780125625380722,88.27999877929688,1.1792479990787126,85.58999633789062,1.253426697671988,82.75,0.06152092705042267
7869,2010-07-22,89.27999877929688,90.12000274658205,87.80000305175781,88.7300033569336,7117500.0,0.02092626523632446,1.0807140828831403,100.0,62.279932947296736,43.50609127374519,-2.8063424202040608,-2.9650978184799612,1.1145384433507388,9.66169650597135,30.65625359272423,2.670005798339858,-2.735838684406545,2.989999389648432,-1.548448622529662,7.528447401826526,0.7207753835593849,5.259223395737479,-6.521393371582022,89.14724326711323,29.369764395413227,2.2692240060890443,7,-3.029998779296875,1.6700019836425781,2.4050045013427734,7.995002746582031,0.69000244140625,3,0.027665784660336312,-3.1111356006917363,87.44999694824219,-1.1780125625380722,88.27999877929688,1.1792479990787126,85.58999633789062,0.027665784660336312
7870,2010-07-23,92.79000091552734,93.43000030517578,89.06999969482422,89.22000122070312,29232100.0,0.03931454059388284,-1.2532286904459151,6.49096256016868,69.58234934804462,48.44912451903657,-6.198449102990466,-6.5660154807998055,-2.6269972684063134,6.000347474335001,30.387624843084073,4.3600006103515625,-2.052697505765579,6.344001388549799,1.149326353116109,11.538676423983489,3.746663870832947,8.941338906266651,-9.589711667480458,93.55489053394236,26.446739785361345,2.5973375177168463,7,-4.885002136230469,-1.8400001525878906,-0.9149990081787109,4.4850006103515625,-3.2399978637695312,4,-0.02435609563457053,1.0807140828831403,89.27999877929688,-3.1111356006917363,87.44999694824219,-1.1780125625380722,88.27999877929688,-0.02435609563457053
7871,2010-07-26,95.5,95.5999984741211,93.5,94.45999908447266,8226500.0,0.029205723221618962,2.3871001482812297,0.29131680796363535,72.47771700253224,52.765820690757266,-8.128122931841489,-9.314078257392637,-5.4779820310401135,3.155937889399638,30.027449484202194,2.80999755859375,-1.3359273549396846,8.775000381469724,2.3427376476171133,15.207263115322334,5.5588690145434185,11.991131748396029,-11.481333867382801,99.1023475798929,25.28398746241352,3.2161313669263065,7,-6.510002136230469,-4.549999237060547,-3.624998092651367,1.7750015258789062,-5.650001525878906,0,-0.06324608288510303,-1.2532286904459151,92.79000091552734,1.0807140828831403,89.27999877929688,-3.1111356006917363,87.44999694824219,-0.06324608288510303
7872,2010-07-27,94.91999816894531,96.4499969482422,93.91000366210938,96.06999969482422,5501400.0,-0.006073317602666939,1.6596843581109173,-1.1057697245350842,66.08090462727276,56.088501285556646,-6.986343764571004,-8.60753894174124,-4.978333691534175,3.616112211026987,29.544678535258473,2.5399932861328267,-0.6310252148475541,7.834498596191409,0.434426173064864,15.234571019317954,4.1344623846281365,11.534534807754682,-9.74319880217773,83.80953149851032,12.753440662407868,3.700036211563271,7,-5.505001068115234,-3.9699974060058594,-2.8549976348876953,2.3550033569335938,-2.4599990844726562,1,-0.07838174205154835,2.3871001482812297,95.5,-1.2532286904459151,92.79000091552734,1.0807140828831403,89.27999877929688,-0.07838174205154835
7873,2010-07-28,94.37000274658205,95.41999816894531,93.61000061035156,94.48999786376952,3536600.0,-0.005794305024999558,-1.2073149173326883,0.10434344171479554,64.12647291858539,58.77426538576673,-5.871804880794244,-7.674455569738129,-4.546076096767422,4.000191146959494,28.34129520389883,1.80999755859375,0.37881121196059553,6.791503143310564,-1.1779769323527631,14.760983218973891,2.8067631054788933,10.776243181142235,-7.840419670037505,75.95380729106033,6.538657568905066,3.9847400378316657,7,-4.955005645751967,-5.175003051757827,-1.3925018310547017,2.904998779296861,-3.069999694824247,2,-0.08169968061966504,1.6596843581109173,94.91999816894531,2.3871001482812297,95.5,-1.2532286904459151,92.79000091552734,-0.08169968061966504
7874,2010-07-29,95.4000015258789,96.19000244140624,94.48999786376952,94.79000091552734,5126900.0,0.010914472282710364,-1.8099093305085154,-5.083545269584113,64.90881028643204,62.35047808665417,-6.088879784715957,-8.244256187288201,-5.647197868353288,2.830775305744268,27.12445384643592,1.8199996948241903,1.1269829652359817,7.261001968383795,-1.2625960555367186,15.784599992304308,2.999202956423545,11.522800980344044,-7.679968784730647,85.77241445615716,18.615206867259587,4.261799011960256,7,-5.4250030517578125,-6.2050018310546875,-1.8575019836425781,1.875,-2.779998779296861,3,-0.0850104872184052,-1.2073149173326883,94.37000274658205,1.6596843581109173,94.91999816894531,2.3871001482812297,95.5,-0.0850104872184052
7875,2010-07-30,95.58000183105469,96.26000213623048,93.8000030517578,94.06999969482422,4850300.0,0.0018867956215593562,-1.4000044659970097,2.475410861245216,73.26250617629609,65.48608006667509,-4.757897593077274,-7.89329558192739,-5.8725504094705485,2.5079554448556394,25.43990951552534,2.4599990844726847,1.8448379297029192,6.847002029418945,-2.022849098720485,15.716853157558376,2.41207646534923,11.28192759348866,-6.812373385055153,70.50860958666708,0.8341438935200784,4.434925564069719,7,-5.125003814697266,-6.385002136230469,-1.9975013732910156,1.6949996948242188,-5.220001220703125,4,-0.05869429276918914,-1.8099093305085154,95.4000015258789,-1.2073149173326883,94.37000274658205,1.6596843581109173,94.91999816894531,-0.05869429276918914
7876,2010-08-02,98.47000122070312,98.8000030517578,96.66999816894531,97.04000091552734,4229200.0,0.030236444175390842,1.0382783154036959,0.9470187298844477,74.72803125561633,67.23007306544407,-6.290215203356212,-10.069343636940417,-8.604716422387241,-0.5155757000378003,23.91366440458922,3.220001220703111,2.6396316955141117,8.956001281738281,-0.46629029496719454,18.378292858443757,4.244855493385543,13.66714707009102,-8.78048855443447,93.64158620770785,22.58721394974252,4.711145788352736,8,-5.569999694824219,-8.099998474121094,-5.257501602172852,-1.1949996948242188,-6.520004272460923,0,-0.09058594555059174,-1.4000044659970097,95.58000183105469,-1.8099093305085154,95.4000015258789,-1.2073149173326883,94.37000274658205,-0.09058594555059174
7877,2010-08-03,98.0199966430664,98.62000274658205,97.12999725341795,98.18000030517578,3696800.0,-0.004569966203494924,1.8653716364916575,-0.11189064892521594,73.14851495149483,68.955026612619,-4.820190876259531,-8.883163890114218,-8.050756450854891,-0.20866387257318308,22.279025091788263,1.490005493164091,4.004568197749364,7.74949684143067,-1.8611524487723585,17.360146131633698,2.9441721963291627,12.554821486532177,-7.055015322829277,84.97098185410394,12.561359391781323,4.8053246451015115,8,-4.719993591308594,-7.649993896484375,-5.014995574951172,-0.7449951171875,-5.30999755859375,1,-0.08335032084010208,1.0382783154036959,98.47000122070312,-1.4000044659970097,95.58000183105469,-1.8099093305085154,95.4000015258789,-0.08335032084010208
7878,2010-08-04,97.76000213623048,98.66999816894531,96.5199966430664,98.1500015258789,4428600.0,-0.00265246394348162,2.0070105424900766,2.4374403967193468,74.5048608865018,70.31335193919735,-3.2898906235263894,-8.20008596388854,-7.615793701710132,-0.09328957041323349,21.399057647346087,2.1500015258789062,4.95100031625914,6.954002380371108,-3.0850539375780244,16.99305869832024,1.9344742213965418,11.973530539345674,-5.698117773580464,79.1999816894537,3.8557796552371997,5.019528158974565,8,-3.8250007629394673,-7.389999389648452,-4.9850025177002095,-0.4850006103515767,-4.029998779296889,2,-0.05421443265081116,1.8653716364916575,98.0199966430664,1.0382783154036959,98.47000122070312,-1.4000044659970097,95.58000183105469,-0.05421443265081116
7879,2010-08-05,97.5500030517578,97.8499984741211,96.1999969482422,97.0999984741211,3410600.0,-0.0021481084276169238,2.1428737511353044,-1.1538596971712565,85.99222959433583,72.13667196656304,-1.9930106892201422,-7.579279073040794,-7.251903360773909,0.009796828847100869,20.876067258340765,1.650001525878892,5.406859588350017,6.236503219604472,-4.099404815261408,16.572411254470353,1.068549202171539,11.404457237037406,-4.544782072632685,75.0,-8.562194873448192,5.167954017432938,8,-1.400001525878892,-7.180000305175767,-5.682502746582017,-0.27500152587889204,-2.9500045776367045,3,-0.06406970583777316,2.0070105424900766,97.76000213623048,1.8653716364916575,98.0199966430664,1.0382783154036959,98.47000122070312,-0.06406970583777316
7880,2010-08-06,95.9499969482422,96.58000183105469,94.11000061035156,96.33999633789062,4642200.0,-0.01640190726254176,4.678096006454215,-0.8666564942441001,76.81158561820196,72.61821292385967,0.11441141540962008,-5.632469561751648,-5.506010477097206,1.4872317027019761,20.059510756124737,3.440002441406236,5.987017513882719,4.232997131347673,-6.168411139654225,14.634405402349572,-0.9677070041532829,9.43370126684863,-2.1335064789485187,39.2323108757048,-44.7838915208778,5.200704135500951,8,0.2550048828124858,-5.5799942016601705,-4.119997024536147,1.3250045776367045,-1.25,4,-0.034705516493725774,2.1428737511353044,97.5500030517578,2.0070105424900766,97.76000213623048,1.8653716364916575,98.0199966430664,-0.034705516493725774
7881,2010-08-09,96.22000122070312,96.81999969482422,95.2300033569336,96.30999755859376,2377200.0,0.002814010224581498,1.8648566911815245,0.23076020188587762,73.49111875755611,73.44157004944671,-0.047740554109381605,-5.295833859002755,-5.75390140946044,1.0705521768664994,18.6752713736345,1.589996337890625,6.359787548467494,3.9455013275146484,-6.1464697481668225,14.03747240319612,-1.100484210326087,8.991486865355384,-2.1100006103515625,46.27196798329563,-34.907498450530206,5.045985537840738,8,-0.0149993896484375,-5.7350006103515625,-5.270000457763672,0.25,-1.9899978637695312,0,-0.060902104926295664,4.678096006454215,95.9499969482422,2.1428737511353044,97.5500030517578,2.0070105424900766,97.76000213623048,-0.060902104926295664
7882,2010-08-10,95.45999908447266,95.9000015258789,93.83000183105469,94.93000030517578,3559000.0,-0.007898587888054864,1.9361621539726857,-5.88911495422084,73.7967844137406,74.51604910446395,0.8905689729066495,-4.049592059047427,-4.906014224232365,1.721560977847517,17.444250987125425,2.3899993896484375,6.218320513625159,2.744999313354498,-7.0788069087886925,12.568805535497688,-2.1669037977170973,7.656902424426093,3.340003967285142,33.67765468451484,-45.88127180932151,4.9119031110715925,8,0.840003967285142,-4.974998474121094,-5.492498397827148,1.0100021362304688,-1.159996032714858,1,-0.03676935019792371,1.8648566911815245,96.22000122070312,4.678096006454215,95.9499969482422,2.1428737511353044,97.5500030517578,-0.03676935019792371
7883,2010-08-11,92.33000183105469,93.76000213623048,92.02999877929688,93.5,3971000.0,-0.03278857409843705,1.0473382931850017,-2.2075487994472276,58.411478848109056,73.79412338909472,4.135670483874492,-0.5127085395904913,-1.5898704405669264,4.751519392453261,16.286505704172143,3.4300003051757812,5.62636836622508,-0.6599979400634766,-10.09020220126412,8.770206321137167,-5.375100070663791,4.055104190536838,6.370601196289044,5.154691881248861,-70.16791673956159,4.71510213060032,8,3.0849990844726562,-1.7400016784667969,-3.0575008392333984,4.1399993896484375,2.1500015258789062,2,0.004115642216852677,1.9361621539726857,95.45999908447266,1.8648566911815245,96.22000122070312,4.678096006454215,95.9499969482422,0.004115642216852677
7884,2010-08-12,91.8499984741211,93.33999633789062,91.0,91.26000213623048,3960400.0,-0.005198779891848138,-3.216207299470754,-0.5042711634518704,46.887410392544815,70.86355719090014,4.536176442748896,0.4403730944665796,-1.0421616590435292,5.128954501555185,14.883016520569543,2.339996337890625,5.3383249908782915,-1.4260013580322237,-10.311419591874397,7.45941687580995,-5.8687104749533034,3.016707758888856,6.583780383300763,14.604785544525123,-55.998640658830276,4.442709116921083,8,3.0500030517578125,-1.2599983215332031,-2.734996795654297,4.620002746582031,4.180000305175781,3,0.020468208100647978,1.0473382931850017,92.33000183105469,1.9361621539726857,95.45999908447266,1.8648566911815245,96.22000122070312,0.020468208100647978
7885,2010-08-13,91.26000213623048,92.58000183105469,91.05999755859376,91.68000030517578,2733000.0,-0.006423476839325648,-2.7072943803499263,-0.7118657218227831,33.66719273032916,66.30124179920156,4.971772584995449,1.792509413287192,-0.40797292347967584,5.585404973229245,13.014041716404993,1.5200042724609233,5.121723158935211,-2.441497802734361,-9.90597069743174,5.022975091963019,-6.173734250083044,1.290738644614322,6.727749989746059,4.467390891131925,-59.94801763134517,3.732236447348688,8,3.5749969482421733,-0.6700019836425923,-2.5800018310547017,5.209999084472642,4.809997558593736,4,0.03659868792140464,-3.216207299470754,91.8499984741211,1.0473382931850017,92.33000183105469,1.9361621539726857,95.45999908447266,0.03659868792140464
7886,2010-08-16,91.4000015258789,91.69000244140624,90.5,90.8000030517578,2661400.0,0.0015340717331941978,1.0169527688876203,-1.4285740236149778,35.96492669028483,62.16973199240047,4.161001342848792,2.2241311008129827,-0.4357990183300302,5.326327181756653,11.165448380290275,1.1900024414062358,4.78261737118352,-2.591998672485346,-9.120878407783124,3.936881062812432,-5.856438540134235,0.6724411951635432,6.1684854725390466,16.666690214174,-43.42438212617532,3.264439867648891,8,3.18499755859375,-0.8100013732910156,-2.855001449584961,4.194999694824219,4.019996643066406,0,0.03610498213644919,-2.7072943803499263,91.26000213623048,-3.216207299470754,91.8499984741211,1.0473382931850017,92.33000183105469,0.03610498213644919
7887,2010-08-17,93.0,93.5,92.01000213623048,92.3499984741211,3294500.0,0.017505453472755894,-1.24060805965871,1.0833386315374285,44.95952043178198,58.886916386320486,1.9825134233369255,1.0496922693927218,-1.853072877244955,3.6672385447775753,10.102872368605597,2.0999984741210938,4.260206008194416,-1.2280002593994084,-7.205466171100738,4.749465652301922,-4.216733215250073,1.7607326964512566,4.003008038544522,76.68706631250039,17.834072213201154,2.9887329558506623,8,1.1749992370605469,-2.4099998474121094,-4.972499847412109,1.6949996948242188,1.989997863769517,1,0.013225842547673006,1.0169527688876203,91.4000015258789,-2.7072943803499263,91.26000213623048,-3.216207299470754,91.8499984741211,0.013225842547673006
7888,2010-08-18,92.83000183105469,93.25,91.5999984741211,92.54000091552734,2690000.0,-0.001827937300487248,1.9203637812181404,0.44615420730776906,39.905738345997996,53.76619513650516,1.5417831430210782,1.7322249466672872,-1.5907585749542648,3.7886931919402116,9.118918001236414,1.6500015258789062,3.39208829102877,-1.6669986724853487,-6.782173558398412,3.4481762134277147,-4.2245861154418805,0.890588770471183,3.652765564406266,77.66672770182291,21.301021078076815,2.557587442956532,8,0.8299980163574219,-2.240001678466797,-4.802501678466797,1.8649978637695312,5.299995422363267,2,0.015835410876953615,-1.24060805965871,93.0,1.0169527688876203,91.4000015258789,-2.7072943803499263,91.26000213623048,0.015835410876953615
7889,2010-08-19,91.75,92.83000183105469,91.16999816894531,92.48999786376952,3400300.0,-0.01163418948348438,1.3380237799734584,-2.5517087158979805,35.95010836758996,49.226030997548264,1.9137888108804049,3.169250074154803,-0.4274749730647187,4.789587380524239,8.614509336456663,1.660003662109375,2.507444234361458,-2.8705005645751953,-7.55659817824926,1.8155970490988693,-5.213549371412228,-0.527451757738163,4.254146003824076,41.66666666666667,-12.376756676211016,2.3430488068370354,8,1.9099998474121094,-1.1599998474121094,-3.7224998474121094,1.9950027465820312,5.809997558593764,3,0.029754804980202554,1.9203637812181404,92.83000183105469,-1.24060805965871,93.0,1.0169527688876203,91.4000015258789,0.029754804980202554
7890,2010-08-20,90.52999877929688,91.23999786376952,90.0,90.97000122070312,3396200.0,-0.013297016029461872,1.5306189178669187,0.5945996102811657,16.80602849411386,42.92768763494357,2.5525375013115905,4.438837888784917,0.7208567892178621,5.92386099589892,9.331363331277027,1.75,1.5171207421852273,-3.977501678466794,-8.949714400354864,0.994711043421276,-6.463608039410829,-1.491395317522759,5.0338155442212695,15.142822265625,-32.49166863009551,2.4861063609440364,8,2.420001983642578,0.060001373291015625,-2.4449996948242188,3.2150039672851562,6.569999694824219,4,0.060753342252974685,1.3380237799734584,91.75,1.9203637812181404,92.83000183105469,-1.24060805965871,93.0,0.060753342252974685
7891,2010-08-23,89.45999908447266,91.18000030517578,89.3499984741211,90.9000015258789,3645100.0,-0.011819283212769816,-1.2048166191745564,3.272714662227771,15.977757103886958,36.50335126718206,2.8639657068437003,5.305131542301751,1.6930255452319187,6.872619260552511,9.901707634548986,1.8300018310546875,0.24021922597323453,-4.745501327514646,-10.176443983690007,0.6854413286607155,-7.460972655602333,-2.030029999426958,5.547433806693675,2.6506161423221664,-38.597916901873305,2.7154713280876823,8,2.095001220703125,1.69000244140625,-1.375,2.7150039672851562,8.569999694824219,0,0.07388777864965168,1.5306189178669187,90.52999877929688,1.3380237799734584,91.75,1.9203637812181404,92.83000183105469,0.07388777864965168
7892,2010-08-24,87.4800033569336,88.86000061035156,87.3499984741211,88.0,6400400.0,-0.02213274924885089,-2.871768537809208,0.36110816767685333,14.055955994942039,31.574959839052394,4.015199200691185,7.061193684913988,3.495361181100236,8.68078692608546,10.480658674362314,2.1100006103515625,-0.7711666626927638,-6.353497314453122,-12.544425033256204,-0.1625695956500408,-9.44896117385467,-3.2580334550515744,6.8485374041873115,2.203472020172631,-32.82985477260877,3.095463859401541,8,2.944995880126953,4.149997711181641,0.6574954986572266,3.8949966430664062,10.27999877929689,1,0.0907635403214968,-1.2048166191745564,89.45999908447266,1.5306189178669187,90.52999877929688,1.3380237799734584,91.75,0.0907635403214968
7893,2010-08-25,86.66000366210938,87.05999755859375,85.3499984741211,86.8499984741211,5612700.0,-0.009373567253746828,4.606618888597051,0.36537699722699063,13.480896328271513,27.86312494302203,4.410096705777121,7.66705755260719,4.032308875906935,9.285082798721533,11.373506660637322,2.1300048828125,-1.7502000178346435,-6.787997055053708,-13.750377987247816,0.17438387714040005,-10.26918752115077,-3.306806588956647,6.691541178831557,17.513430482273396,-11.949490222236033,3.4811904660970545,8,2.764995574951172,5.414997100830078,1.5649967193603516,4.414997100830078,11.6199951171875,2,0.0961227077042266,-2.871768537809208,87.4800033569336,-1.2048166191745564,89.45999908447266,1.5306189178669187,90.52999877929688,0.0961227077042266
7894,2010-08-26,87.29000091552734,89.41999816894531,87.16999816894531,87.37999725341797,5175000.0,0.007269757982867775,-12.636287973366626,0.47367787013612817,18.93830969989746,26.226582384085173,3.4254646080481876,6.744100358473261,3.139442133836212,8.435586070289276,11.731201340892614,2.7599945068359375,-2.7403916369628405,-5.752499771118167,-13.166243808106145,1.6612442658698114,-9.459371789612163,-2.0456277526241706,4.781296506722413,32.93722652698016,4.5154999265145435,3.706872018493989,8,2.134998321533203,4.784999847412109,0.9924983978271484,3.6599998474121094,9.72000122070314,3,0.1241837120425826,4.606618888597051,86.66000366210938,-2.871768537809208,87.4800033569336,-1.2048166191745564,89.45999908447266,0.1241837120425826
7895,2010-08-27,89.97000122070312,90.13999938964844,86.5999984741211,87.87999725341797,3787300.0,0.030702260019097594,1.9135806345269306,-23.223211258053578,30.886839450384613,25.662350468540705,0.6070745664578254,3.8180150612703017,0.23615669420428276,5.566526803369555,12.244736789197006,3.5400009155273438,-3.1783243971144373,-2.791999435424799,-10.225987366206851,4.641988495357253,-6.508993400815825,0.9249945299662272,1.0258883698460437,79.24530524111758,50.888771531757705,3.716993965391024,8,-0.5450019836425781,2.104999542236328,-1.3700008392333984,0.9799995422363281,8.930000305175781,4,0.08436141196966096,-12.636287973366626,87.29000091552734,4.606618888597051,86.66000366210938,-2.871768537809208,87.4800033569336,0.08436141196966096
7896,2010-08-30,89.55000305175781,91.05999755859376,89.48999786376953,89.75,3309600.0,-0.004668202325739945,-8.812273507533943,-0.09569213808812846,31.542783020508807,24.171601867288132,0.8236710633021005,3.726547388177522,0.4111353360252963,5.780011320708184,11.943315997623298,1.569999694824233,-3.367719861279994,-2.7659976959228487,-9.81861465605158,4.286619264205882,-6.292306175987221,0.7603107841415238,-4.200004577636719,73.55525833721912,43.97689346457811,3.5263084800643663,8,-0.2500038146972656,2.5249977111816406,-0.12250328063964844,1.3999977111816406,10.20999908447267,0,0.08431038710294136,1.9135806345269306,89.97000122070312,-12.636287973366626,87.29000091552734,4.606618888597051,86.66000366210938,0.08431038710294136
7897,2010-08-31,89.8499984741211,90.30999755859376,88.69999694824219,89.05000305175781,3940800.0,0.0033500325197073355,-1.146656562008879,-4.000038147554742,40.591782357091944,24.247828979631905,0.03336692398487173,2.9334949730986466,-0.07032491991539302,5.2656455587146525,11.712459678173268,1.6100006103515767,-3.3131783900097105,-2.057502365112299,-8.650486402700636,4.535481672476038,-5.353994383906468,1.2389896536818696,-4.385800018310547,78.80911946618261,44.23527371137478,3.296492018794172,8,-0.7599983215332031,2.2250022888183594,0.12000083923339844,1.1000022888183594,9.800003051757812,1,0.09104062820359227,-8.812273507533943,89.55000305175781,1.9135806345269306,89.97000122070312,-12.636287973366626,87.29000091552734,0.09104062820359227
7898,2010-09-01,92.45999908447266,93.0999984741211,91.22000122070312,91.23999786376952,3450400.0,0.029048421309693317,-1.9841356342718741,1.525010252057582,51.99216628212348,26.030279859024517,-2.9442582730158193,-0.09900317211213405,-2.763635116292278,2.4486868272390296,11.332806598673676,3.25,-3.253096342621774,0.8174983978271513,-5.18459446930035,6.819591264954653,-2.1835480357366066,3.818544831390909,-6.883884646606447,90.1538555438702,50.86244956393797,3.0010464335637517,9,-3.2350006103515625,-0.3849983215332031,-2.2775001525878906,-1.5099983215332031,9.069999694824219,2,0.057322118799889576,-1.146656562008879,89.8499984741211,-8.812273507533943,89.55000305175781,1.9135806345269306,89.97000122070312,0.057322118799889576
7899,2010-09-02,91.3000030517578,92.63999938964844,87.58000183105469,92.63999938964844,15580400.0,-0.012545923039162798,6.552255801771846,-1.0983565550191348,50.12594760982993,29.73249309410408,-2.072782303001773,0.5994866967887305,-1.666039027868507,3.3979878214861543,11.433685064559729,5.05999755859375,-3.486923453375468,-0.02999763488770668,-5.348978733750954,5.288983463975541,-2.6894881843193303,2.629492914543917,-5.422933252441396,72.30776273287238,27.429447568382017,2.6594905494316228,9,-2.0750045776367045,0.7749977111816548,-1.9950046539306499,-0.35000228881834516,10.709999084472685,3,0.07645121023251367,-1.9841356342718741,92.45999908447266,-1.146656562008879,89.8499984741211,-8.812273507533943,89.55000305175781,0.07645121023251367
7900,2010-09-03,92.62000274658205,93.6500015258789,91.77999877929688,92.43000030517578,4539000.0,0.014457827499479325,-1.510061546969247,-0.14179325423034914,53.57562276227304,33.910033722813644,-3.4253495738917223,-1.0358897705882413,-2.952502357772616,1.8525515791035616,12.177069941378964,2.349998474121108,-3.624940944326596,1.4565017700195426,-3.445704102015597,6.358707642054682,-0.9946011659980343,3.9076047060371195,-6.454015800273453,83.03132074001384,33.1557778417684,2.4511029360175733,9,-3.1200027465820455,-0.5450019836425923,-3.035003662109389,-1.6700019836425923,8.949996948242173,4,0.047397962205420585,6.552255801771846,91.3000030517578,-1.9841356342718741,92.45999908447266,-1.146656562008879,89.8499984741211,0.047397962205420585
7901,2010-09-07,90.36000061035156,92.33000183105469,90.30999755859376,92.04000091552734,3988800.0,-0.024400799710771803,-1.2696595502102566,-8.841993254095065,42.55078588853672,37.076125933213056,-1.1446261950390664,0.8037971685734817,-0.6925933119783565,3.8938810162283346,13.02103028707378,2.3100051879882812,-3.6758919470765647,-0.5105003356933651,-4.802736759700323,3.7817360883135933,-2.6566185476968514,1.6356178763101212,-3.7449727892687577,45.7989937242885,-0.6567721716971917,2.1461182120034823,9,-0.8600006103515625,1.7150001525878906,-0.5350017547607422,0.5900001525878906,12.930000305175781,1,0.0945108550004703,-1.510061546969247,92.62000274658205,6.552255801771846,91.3000030517578,-1.9841356342718741,92.45999908447266,0.0945108550004703
7902,2010-09-08,91.9499969482422,92.45999908447266,90.3499984741211,90.3499984741211,2846300.0,0.017596240893655857,-1.637503278258589,-0.95237987111776,47.701134763759676,40.87837464826729,-2.272892061780979,-1.120069056722926,-2.1929629871512617,2.1118772466491436,13.892473388213494,2.1100006103515625,-3.34459683153311,1.2549961090088004,-2.5006020120921164,5.010594230109717,-0.622802951541658,3.132795169559259,-4.9128707048716365,71.99333339198898,28.267526839900874,1.8777990605504569,9,-1.8249969482422017,0.060001373291001414,-0.31499481201173296,-0.9999961853027486,11.280006408691392,2,0.08493752525499776,-1.2696595502102566,90.36000061035156,-1.510061546969247,92.62000274658205,6.552255801771846,91.3000030517578,0.08493752525499776
7903,2010-09-09,92.70999908447266,93.61000061035156,91.9000015258789,93.48999786376952,3243600.0,0.008265385116415613,2.352925336963514,-0.4874997019764787,52.55047789156115,44.61306000289659,-2.329414899857454,-1.9501271173770363,-2.7494980126759714,1.1664892494843713,14.085967697956859,1.7099990844726562,-2.856882684544928,1.9959983825683594,-1.7980752985326092,5.790072063669328,0.0989615420178751,3.8930352231188436,-5.276100324151585,84.51396229545492,38.85353139392383,1.8970368405504876,9,-2.5849990844726562,-0.7000007629394531,-0.8749961853027344,-1.7599983215332031,11.430000305175781,3,0.07485710829403502,-1.637503278258589,91.9499969482422,-1.2696595502102566,90.36000061035156,-1.510061546969247,92.62000274658205,0.07485710829403502
7904,2010-09-10,93.7300033569336,94.0500030517578,92.9800033569336,93.41000366210938,3502400.0,0.011002095594150108,1.2291681567842436,-0.4102566610587343,58.59292891505591,47.69151438786007,-2.614812038968836,-2.9745724397155016,-3.5396714596967627,-0.07684523998649695,13.924539999862157,1.340003967285142,-2.047081332920442,2.922002410888666,-1.0781367149129295,6.922141536690262,0.9219328479878612,4.922071973789471,-5.923138430679046,91.44387099406408,40.19136502425928,2.0000695629007987,9,-2.9150009155273438,-2.1300048828125,-1.5775012969970703,-2.7800025939941406,12.6199951171875,4,0.08321770130168549,2.352925336963514,92.70999908447266,-1.637503278258589,91.9499969482422,-1.2696595502102566,90.36000061035156,0.08321770130168549
7905,2010-09-13,94.5999984741211,94.98999786376952,93.95999908447266,94.70999908447266,2514100.0,0.009281927728888029,2.074631624496205,-0.3437522351763107,63.952237129423104,51.292564844406094,-3.083206549135511,-3.775063083073519,-4.149190960000013,-1.1713706746723176,13.636207603492,1.2599945068359233,-1.0501015887375047,3.624997711181635,-0.718720033660091,7.968715456023361,1.4531388387607649,5.796856583602505,-6.293682497826282,91.66668025177026,32.850854014656534,2.171858872420865,9,-3.3149986267089844,-3.5149993896484375,-1.339996337890625,-3.6499977111816406,7.680000305175781,0,0.07832984970011903,1.2291681567842436,93.7300033569336,2.352925336963514,92.70999908447266,-1.637503278258589,91.9499969482422,0.07832984970011903
7906,2010-09-14,94.6999969482422,95.97000122070312,93.97000122070312,94.43000030517578,2887500.0,0.00105706633968361,-2.3613591921782335,-2.454501317797327,71.82587621642585,54.76301971766542,-2.655061901564096,-3.81052569166782,-3.9547791995281756,-1.500471547815323,13.094304790180184,2.0,-0.1624555992357557,3.5599964141845817,-1.091498438128255,8.211491266497418,1.2342489880281704,5.885743840340993,-5.725312783199925,77.4020702528426,10.953200293241423,2.325747426156416,9,-2.9249954223632955,-3.6149978637695455,-1.4124946594238423,-3.7499961853027486,8.700004577636705,1,0.07254490990466222,2.074631624496205,94.5999984741211,1.2291681567842436,93.7300033569336,2.352925336963514,92.70999908447266,0.07254490990466222
7907,2010-09-15,94.2300033569336,94.58999633789062,93.26000213623048,94.04000091552734,2820000.0,-0.004962973669001114,1.923101430320072,0.7037214953798833,73.37865736623908,57.139296504789385,-1.6745199125635253,-3.418949919344726,-3.1910561853139825,-1.2906657685200287,13.288524025075239,1.4399948120117188,0.4199623814370739,3.0285026550292997,-1.7571292338287776,7.814134543887377,0.6356867106002682,5.421318599458331,-4.415881145212012,57.248206529787446,-14.754894818249646,2.392815944429036,9,-2.4550018310546875,-3.5700035095214844,-0.8850021362304688,-3.2800025939941406,8.739997863769531,2,0.0961476943206232,-2.3613591921782335,94.6999969482422,2.074631624496205,94.5999984741211,1.2291681567842436,93.7300033569336,0.0961476943206232
7908,2010-09-16,94.3000030517578,95.0199966430664,93.62000274658205,93.66000366210938,2328300.0,0.0007428599419556647,-2.8888653414149403,3.3683745583038123,72.4248567229295,59.616953072911556,-1.627182566991678,-3.555464685565127,-3.0945668600907226,-1.617020114124287,13.299947509125879,1.3999938964843608,1.059364453210776,3.0250022888183423,-1.9088005668706387,7.958805144507323,0.5581008609738518,5.491903716662833,-3.7471753589584296,44.14717852540747,-31.44266263885754,2.46690142784449,9,-1.1600036621093608,-3.640003204345689,-0.9075012207031108,-3.350002288818345,7.0,3,0.09469777323627926,1.923101430320072,94.2300033569336,-2.3613591921782335,94.6999969482422,2.074631624496205,94.5999984741211,0.09469777323627926
7909,2010-09-17,94.4800033569336,95.22000122070312,92.56999969482422,94.73999786376952,3904100.0,0.0019088048711621841,3.344260449758611,-0.4062418043535142,67.17444143516477,61.127932925455085,-1.4624552262420991,-3.7107030251313518,-3.113837106206759,-1.9969702341258824,13.296493750553823,2.6500015258789062,1.5134204427001237,3.068502426147461,-2.0675460626214317,8.204550914916354,0.5004781817630146,5.636526670531907,-3.277114840785771,56.17655308597651,-18.168054472640804,2.5680242443844437,9,-1.3400039672851562,-3.8200035095214844,-1.4775028228759766,-3.5300025939941406,6.589996337890625,4,0.10224381551110451,-2.8888653414149403,94.3000030517578,1.923101430320072,94.2300033569336,-2.3613591921782335,94.6999969482422,0.10224381551110451
7910,2010-09-20,96.02999877929688,96.44000244140624,94.12999725341795,94.9000015258789,3076100.0,0.016405539450581763,1.3692305284615218,-4.346235107694351,72.7209156998828,64.4801695711602,-2.7690718647180574,-5.088410816481868,-4.49725154603982,-3.751428620131918,12.790198071038619,2.3100051879882812,1.6466420837000015,4.3434978485107365,-1.1689989247795722,9.855994621801045,1.5872494618655821,7.099746235155891,-4.25505673860242,89.40559764533822,14.343113345924607,2.756248386645157,9,-2.634998321533203,-5.134998321533203,-3.2849979400634766,-5.079998016357422,4.3400039672851705,0,0.10746641493292519,3.344260449758611,94.4800033569336,-2.8888653414149403,94.3000030517578,1.923101430320072,94.2300033569336,0.10746641493292519
7911,2010-09-21,96.06999969482422,96.80999755859376,95.08000183105469,95.9000015258789,3200300.0,0.00041654603806962065,1.096972275140085,0.15044122313670152,72.21431428562073,67.20385618470033,-2.13885435274247,-4.856828499783461,-4.276183646320845,-3.939295821521867,12.093585929798092,1.7299957275390767,1.9263609900254295,4.052998733520511,-1.6854100638642535,9.791407530905275,1.1837943348281215,6.9222031322129,-3.641949198030119,82.54721140091202,7.6298875787539515,2.8692043986923856,9,-1.7150001525878906,-4.990001678466797,-3.3575000762939453,-5.119998931884766,4.440002441406264,1,0.06464035707504245,1.3692305284615218,96.02999877929688,3.344260449758611,94.4800033569336,-2.8888653414149403,94.3000030517578,0.06464035707504245
7912,2010-09-22,95.41999816894531,97.5999984741211,95.23999786376952,96.20999908447266,2122300.0,-0.006765915769165187,-3.1043434417147435,-4.647114262633516,62.292369645872654,68.28628860184604,-1.055909902212207,-3.77503073300403,-3.4182196806574865,-3.4239196472356923,10.857518462347924,2.3600006103515767,2.0415996047071445,3.005997467041013,-2.504914399437695,8.51690933351972,0.2505415338016661,5.7614534002803595,-2.2908361422632595,56.66002317637708,-15.65540714906146,2.7554559332393502,9,-0.33499908447265625,-3.9449996948242188,-2.832498550415039,-4.469997406005859,4.94000244140625,2,0.08363030297699914,1.096972275140085,96.06999969482422,1.3692305284615218,96.02999877929688,3.344260449758611,94.4800033569336,0.08363030297699914
7913,2010-09-23,94.98999786376952,96.02999877929688,94.12999725341795,94.5199966430664,2651400.0,-0.004506396074483887,-2.0400024414062035,-0.5949375645841805,66.31298893770524,69.14407304880707,-0.3000316041448343,-2.834285844714529,-2.78676867744268,-3.1769602271626383,8.870158528273567,1.9000015258789205,2.5865644431250843,2.159497451782215,-2.746268218902742,7.065263122467172,-0.29338538356026334,4.612380287124694,-1.0560852765484299,48.11130728114373,-23.205205521775603,2.452882835342479,9,0.09500122070313921,-3.5149993896484233,-2.6074981689452983,-4.039997100830064,6.029998779296889,3,0.08400888026524833,-3.1043434417147435,95.41999816894531,1.096972275140085,96.06999969482422,1.3692305284615218,96.02999877929688,0.08400888026524833
7914,2010-09-24,98.12999725341795,98.6500015258789,95.43000030517578,96.2300033569336,3463500.0,0.03305610548756599,1.1904752018933338,4.042529705863347,70.98247852669456,69.92521098183724,-3.0734627551012323,-5.397261106534771,-5.662110132465557,-6.425638998035595,8.135160760379842,3.660003662109389,3.025090729034801,4.757497024536121,0.03736531481665395,9.477628734255589,2.3974311696763806,7.117562879395862,-4.0,88.49549157222741,17.889963829782047,2.360065854859734,9,-2.519996643066392,-6.1299972534179545,-6.0049972534179545,-7.179996490478501,2.8700027465820455,4,0.032304146408497214,-2.0400024414062035,94.98999786376952,-3.1043434417147435,95.41999816894531,1.096972275140085,96.06999969482422,0.032304146408497214
7915,2010-09-27,97.55999755859376,98.75,97.54000091552734,98.16000366210938,1929700.0,-0.005808618269418475,-2.7812507450587702,-0.3157937005091582,81.46855338781512,70.99661955643606,-2.279103754837621,-4.458049330142472,-4.719655191207963,-5.9428698364317825,7.664820133184072,1.2099990844726562,3.317088407414289,3.807997512817394,-0.9802784786884189,8.596273504323207,1.4138595170644805,6.202135508570308,-3.4300003051758097,74.24238671099017,0.47838610486019206,2.3941379957529083,9,-1.8999977111816548,-5.509998321533217,-5.434997558593764,-6.609996795654311,5.560005187988281,0,0.035977882575513265,1.1904752018933338,98.12999725341795,-2.0400024414062035,94.98999786376952,-3.1043434417147435,95.41999816894531,0.035977882575513265
7916,2010-09-28,97.0999984741211,98.08999633789062,95.68000030517578,97.94000244140624,2455700.0,-0.00471503788421479,3.2280937753060144,1.3999923706830877,74.9757834937036,71.17407801504322,-1.6124265006847054,-3.58734723695315,-3.976422447372869,-5.5203313989378415,7.276436561743947,2.4099960327148438,3.4085152491184516,2.970498657226557,-1.6088194098181106,7.549816724271224,0.6808396237042302,5.260157690748883,-2.046000671386736,64.28570249012071,-9.301484612802469,2.289659033522333,9,-1.4399986267089844,-5.049999237060547,-5.329998016357422,-6.149997711181641,5.480003356933594,1,0.033676666568974944,-2.7812507450587702,97.55999755859376,1.1904752018933338,98.12999725341795,-2.0400024414062035,94.98999786376952,0.033676666568974944
7917,2010-09-29,98.02999877929688,98.61000061035156,96.66000366210938,96.79000091552734,2627400.0,0.009577758185275842,-1.6000091553200038,-1.4761809611175443,75.38170675864653,71.50261690790066,-2.1754870388757013,-4.082408170773718,-4.693262830353632,-6.4439645763056745,6.682899847418936,1.9499969482421875,3.3510519810659787,3.4914989471435547,-0.9371725055201949,7.920170399807304,1.277163220811687,5.705834673475422,-2.3499984741210938,84.41556725835729,11.706138764291595,2.2143357263318744,9,-2.3699989318847656,-5.979999542236328,-6.677497863769531,-7.079998016357422,9.760002136230469,2,0.025298412606502785,3.2280937753060144,97.0999984741211,-2.7812507450587702,97.55999755859376,1.1904752018933338,98.12999725341795,0.025298412606502785
7918,2010-09-30,97.76000213623048,99.08999633789062,96.20999908447266,98.79000091552734,3196900.0,-0.0027542246906914203,2.5337614558662462,-0.8306456078607396,70.70918226526827,71.89536588902327,-1.523262610298957,-3.578459411742429,-4.182091220298716,-6.244790433234797,7.165564798116558,2.8799972534179688,3.157673762322389,2.956502151489275,-1.5814264645185148,7.4944307674970645,0.687537843485373,5.225466459493177,0.989997863769517,63.66132122078822,-6.40245152329387,2.2689643080038975,9,-1.150005340576186,-5.540004730224624,-6.732501983642592,-6.81000137329103,10.930000305175753,3,0.026595728491269233,-1.6000091553200038,98.02999877929688,3.2280937753060144,97.0999984741211,-2.7812507450587702,97.55999755859376,0.026595728491269233
7919,2010-10-01,98.27999877929688,99.37999725341795,97.43000030517578,98.9800033569336,4554400.0,0.005319114481419085,1.6000091553200342,0.6796169002400023,69.61624397191271,71.55040236369327,-1.61765778046518,-3.7404976059653734,-4.508893439223968,-6.80759782782377,6.625376195889521,1.9499969482421733,2.9978674936999425,3.1274990081787166,-1.349137832839432,7.604135849196865,0.8891805876696424,5.365817428687791,-2.0699996948242188,70.27028698919126,2.8177240490027486,2.2383184205090756,10,-1.5250015258789205,-5.290000915527344,-7.529998779296875,-7.329998016357422,11.230003356933608,4,0.027879506489643102,2.5337614558662462,97.76000213623048,-1.6000091553200038,98.02999877929688,3.2280937753060144,97.0999984741211,0.027879506489643102
7920,2010-10-04,97.01000213623048,98.9000015258789,96.51000213623048,97.58999633789062,2779800.0,-0.012922228925931978,-2.0253267855504897,0.8285577268912397,60.947912470793135,70.29857993982354,-0.21683059515774517,-2.2395742554718794,-3.1696317653781563,-5.616653033243267,6.270555938331418,2.3899993896484233,2.8471167297791737,1.638002395629897,-2.7453269519700285,6.021331743229823,-0.5536622781700657,3.82966706942986,-0.8000030517578267,35.94602508217123,-28.99847874529219,2.1916646737999654,10,-0.2550048828125284,-4.020004272460952,-6.260002136230483,-6.06000137329103,12.959999084472642,0,0.04112975750857517,1.6000091553200342,98.27999877929688,2.5337614558662462,97.76000213623048,-1.6000091553200038,98.02999877929688,0.04112975750857517
7921,2010-10-05,98.9000015258789,99.16999816894531,97.5500030517578,98.23999786376952,3418400.0,0.01948252085382185,1.6999987284310347,-1.1379487246945448,69.50711631494084,71.10021845860888,-1.8586330237763349,-3.6437930521621524,-5.054340807987643,-7.543901559036854,5.5307341969005375,2.1599960327148295,2.8989490094012638,3.101001739501953,-0.8711266131896735,7.07313009219358,1.114937563156147,5.087065915847759,-2.626602478027337,84.85817019576545,18.157739018305378,1.9860641763458118,10,-2.1450042724609517,-5.420001983642578,-8.150001525878906,-7.950000762939453,11.349998474121094,1,0.04266937467739984,-2.0253267855504897,97.01000213623048,1.6000091553200342,98.27999877929688,2.5337614558662462,97.76000213623048,0.04266937467739984
7922,2010-10-06,99.76000213623048,99.83000183105469,98.33000183105469,98.62999725341795,2611700.0,0.008695658211153257,1.3621967776429456,1.7121191103713014,71.39500274144294,71.66488665902419,-2.2777971199549114,-4.098836954669437,-5.880250660308022,-8.40172021543826,4.88985912732178,1.5,2.7481398187491664,3.570502090454113,-0.3435609500643011,7.484565130972527,1.613470570194906,5.52753361071332,-3.4244711242675834,98.066308239951,27.33519791681117,1.9570315202592041,10,-2.1300010681152486,-6.0550003051757955,-9.072502136230483,-8.81000137329103,10.949996948242173,2,0.028267839158355956,1.6999987284310347,98.9000015258789,-2.0253267855504897,97.01000213623048,1.6000091553200342,98.27999877929688,0.028267839158355956
7923,2010-10-07,99.6500015258789,100.8000030517578,98.5199966430664,100.16999816894531,2894300.0,-0.001102652445830521,1.5617957301261667,-0.46017203197579054,70.37038373067554,71.59687612613318,-1.6061651977695988,-3.628273951388337,-5.719003922016384,-8.304685311502794,4.7656749484872085,2.280006408691392,2.615445414984819,3.1135013580322237,-0.7316442326468433,6.958646948711291,1.1909285626926902,5.036074153371757,-3.174691681152339,73.19344334597801,0.5956150056804717,1.9225727953395322,10,-1.4099998474121094,-5.459999084472656,-9.067501068115234,-8.700000762939453,9.860000610351577,3,0.08168589327652431,1.3621967776429456,99.76000213623048,1.6999987284310347,98.9000015258789,-2.0253267855504897,97.01000213623048,0.08168589327652431
7924,2010-10-08,101.52999877929688,101.94000244140624,99.16999816894531,99.63999938964844,3150800.0,0.018866003257709263,1.0442785313311258,-3.634637674780287,71.12136958880932,70.44718903735476,-3.3002047806293433,-5.15842867185431,-7.558057750389736,-10.168485564039955,4.938237106230961,2.7700042724609233,2.79842095522136,4.603498840332037,0.392084663106246,8.814913017557828,2.4977917517191486,6.709205928944925,-4.79520734214843,92.44928841498306,21.069660764874556,2.105707088612893,10,-2.7199974060058594,-6.769996643066406,-10.879999160766602,-10.579998016357422,6.0999984741210795,4,0.07052106518462176,1.5617957301261667,99.6500015258789,1.3621967776429456,99.76000213623048,1.6999987284310347,98.9000015258789,0.07052106518462176
7925,2010-10-11,102.01000213623048,102.69000244140624,101.22000122070312,101.58000183105469,2114000.0,0.004727699819804254,-1.5565204699700548,0.22751346245449353,72.06540197752226,70.12381331333461,-3.4448557998357927,-5.327998701148644,-7.996498672239838,-10.61688193232446,5.549271205786502,1.4700012207031108,3.0156701368534584,4.713002014160168,0.08062119335184548,9.34538283496849,2.3968116037560065,7.029192424564329,-4.858793818741418,86.7704205073405,16.109285268120814,2.3161904104041633,10,-2.56000137329103,-5.510002136230483,-11.36000251770021,-11.639999389648452,3.25,0,0.07352220216586236,1.0442785313311258,101.52999877929688,1.5617957301261667,99.6500015258789,1.3621967776429456,99.76000213623048,0.07352220216586236
7926,2010-10-12,101.56999969482422,102.16000366210938,100.2300033569336,101.41000366210938,2522700.0,-0.004313326460072542,1.8805889419655313,0.37208353293943164,73.2075662908396,69.88224215024496,-2.5748788256408517,-4.581836608204441,-7.6123573074856665,-10.063043983249514,6.1993279142141535,1.9300003051757812,2.896840395613424,3.929499435424802,-0.9064248011654286,8.765423672015032,1.5115373171296937,6.34746155371991,-3.864911964943431,74.31186720655732,1.802037587279301,2.417962118295115,10,-2.1199989318847656,-5.069999694824219,-10.782499313354492,-11.199996948242188,4.220001220703125,1,0.08270160038512775,-1.5565204699700548,102.01000213623048,1.0442785313311258,101.52999877929688,1.5617957301261667,99.6500015258789,0.08270160038512775
7927,2010-10-13,103.29000091552734,103.79000091552734,101.63999938964844,102.41999816894531,3091200.0,0.016934146163936292,1.2994634952367352,5.437651995612989,78.5419769061165,70.75255266589475,-3.8781075309122457,-5.890281588127692,-9.35487756270362,-11.683759411725902,6.994635654746731,2.220001220703125,2.7672412623987555,5.196500778198242,0.020331374428764093,10.37267018196772,2.608416076313503,7.784585480082981,-5.0864217144940085,90.51234165761853,14.300087612140047,2.588084701884738,10,-3.1399993896484375,-6.220001220703125,-12.502500534057617,-12.919998168945312,4.930000305175781,2,0.06738308667616999,1.8805889419655313,101.56999969482422,-1.5565204699700548,102.01000213623048,1.0442785313311258,101.52999877929688,0.06738308667616999
7928,2010-10-14,103.2300033569336,104.12000274658205,102.37999725341795,103.25,3154500.0,-0.0005808651182297453,-1.023251790902437,-0.02298457464067419,72.25135212145268,71.0453424602881,-3.308518020623069,-5.404036153036344,-9.310178826809292,-11.488210179557797,8.0280886235171,1.740005493164091,2.817663995496133,4.6900032043457,-0.6464901440445203,10.02649655273592,2.021756530150597,7.3582498785408035,-4.356053550160979,82.02023097777898,7.057618650464761,2.6682466741951085,10,-2.9150009155273295,-5.220001220703125,-12.162504196166992,-12.860000610351562,5.879997253417969,3,0.07245951258643113,1.2994634952367352,103.29000091552734,1.8805889419655313,101.56999969482422,-1.5565204699700548,102.01000213623048,0.07245951258643113
7929,2010-10-15,104.13999938964844,104.22000122070312,102.73999786376952,104.0999984741211,3884700.0,0.00881522816160718,13.799694831203652,-2.0003815337657382,77.88139253404773,72.92684024509417,-3.687652997552732,-5.8533260903458455,-10.218444943484428,-12.26700418039971,8.751901627670229,1.480003356933608,2.834304665079557,5.116999435424802,-0.4172367317053016,10.651235602554905,2.34988135185975,7.884117518989854,-4.531602171302509,97.9949405040757,21.993546161193322,2.7671180835650535,10,-3.2549972534179688,-5.744998931884766,-13.072500228881836,-13.769996643066406,4.1999969482421875,4,0.05156522736753377,-1.023251790902437,103.2300033569336,1.2994634952367352,103.29000091552734,1.8805889419655313,101.56999969482422,0.05156522736753377
7930,2010-10-18,106.3499984741211,106.68000030517578,103.83000183105469,104.45999908447266,3787000.0,0.02122142401983096,1.2352902457559674,47.24890329963761,84.13287207830525,74.55192421880132,-4.954459297864915,-7.642362864747668,-12.34941719182568,-14.327945709388473,10.10149593836097,2.8499984741210938,3.0353497942780763,6.810998535156244,0.5721788277559909,13.049818242556498,3.6915886814561105,9.930408388856378,-6.00374461539802,94.88369012105312,16.68154947346079,3.119409853700128,10,-3.8449974060058594,-6.724998474121094,-15.142498016357422,-15.979995727539062,-0.8699951171875,0,0.012035719771150921,13.799694831203652,104.13999938964844,-1.023251790902437,103.2300033569336,1.2994634952367352,103.29000091552734,0.012035719771150921
7931,2010-10-19,102.27999877929688,104.8000030517578,101.31999969482422,104.0500030517578,5056000.0,-0.038269861337276834,1.1284396392024474,-0.9365104995034762,62.732184732970985,73.58938888452666,-0.39625679669647695,-3.249895252868626,-8.254759427180744,-10.195389636871354,10.945440481138787,5.029998779296875,3.153571323517639,2.4304988861083956,-3.698544078408773,8.559541850625564,-0.6340225961501886,5.49502036836698,4.400001525878906,17.910428640971553,-57.04763395699437,3.0645214822585825,10,0.31999969482421875,-2.654998779296875,-11.094999313354492,-11.909996032714844,6.180000305175781,1,0.02913573907410738,1.2352902457559674,106.3499984741211,13.799694831203652,104.13999938964844,-1.023251790902437,103.2300033569336,0.02913573907410738
7932,2010-10-20,103.4000015258789,104.04000091552734,101.87000274658205,101.87999725341795,3175600.0,0.010950359405056398,-1.8181917265296348,-0.858757403081076,66.07754147234316,73.11240641137861,-1.0567553528017726,-3.9435930114121476,-9.312080289286513,-11.208963790756144,11.544588121588994,2.1699981689452983,3.5160616875013773,3.151501464843747,-2.79981152658209,9.102814456269584,0.17584496913082148,6.127157960556673,3.279998779296875,38.805999891822026,-36.028591158158775,2.975656495712919,10,-0.4750022888183594,-3.7750015258789062,-11.970001220703125,-13.029998779296875,3.7900009155273295,2,0.023114113678714743,1.1284396392024474,102.27999877929688,1.2352902457559674,106.3499984741211,13.799694831203652,104.13999938964844,0.023114113678714743
7933,2010-10-21,102.97000122070312,103.8499984741211,102.16000366210938,103.66999816894531,2656900.0,-0.00415861024013775,2.1886768008291586,-0.4605230136023648,63.43840476109276,72.25874365274342,-0.11877804893667587,-3.041011916114627,-8.722197771581463,-10.608170142995746,12.619415465007295,1.6899948120117188,3.6188607707421454,2.322500991821286,-3.1988794715979765,7.843881455240549,-0.43818923988834513,5.083191223530918,3.6027990722656256,30.78360705206492,-42.78478716685609,2.7606902317096313,10,0.4850006103515625,-3.345001220703125,-11.752500534057617,-12.485000610351562,5.4499969482421875,3,0.050985723392848126,-1.8181917265296348,103.4000015258789,1.1284396392024474,102.27999877929688,1.2352902457559674,106.3499984741211,0.050985723392848126
7934,2010-10-22,101.3000030517578,103.4800033569336,100.79000091552734,103.13999938964844,3507200.0,-0.016218298039696988,1.134918952958202,2.6285776566757697,62.016810314429264,71.14223346795531,1.6932249792922107,-1.1819471106748125,-6.892952179513898,-8.833156783832251,12.602496341753067,2.69000244140625,3.588721985336605,0.494002532958973,-4.903702484585111,5.891707550503057,-2.204849975813076,3.192855041731022,5.167741229248065,8.658780799311689,-66.79065249795379,2.6988525087720445,10,2.154998779296889,-1.6750030517577983,-9.400003433227525,-10.815002441406236,6.339996337890639,4,0.07709770309289476,2.1886768008291586,102.97000122070312,-1.8181917265296348,103.4000015258789,1.1284396392024474,102.27999877929688,0.07709770309289476
7935,2010-10-25,101.06999969482422,103.41000366210938,101.01000213623048,102.16000366210938,2762200.0,-0.002270516781880727,-2.966947672402448,0.5923946395103864,56.70166103062311,69.30824399459794,1.9845647674756464,-0.7120052696996879,-6.4840704662793485,-8.507351124330512,12.55204266317027,2.400001525878892,3.5946585364436174,0.08849906921386719,-5.0885646589394185,5.265562797367153,-2.5000327948627756,2.67703093329051,5.170634851562511,6.982509479660375,-64.4976474155478,2.588531864076646,10,2.6650009155273438,-0.6650009155273438,-9.170000076293945,-10.479999542236328,10.190002441406264,0,0.07193031230847735,1.134918952958202,101.3000030517578,2.1886768008291586,102.97000122070312,-1.8181917265296348,103.4000015258789,0.07193031230847735
7936,2010-10-26,100.37000274658205,100.5999984741211,99.31999969482422,100.02999877929688,3311800.0,-0.006925862771898439,2.2000152588763746,-0.31192910988389266,51.90268451903874,66.34832261825596,2.7898207485853135,0.25880202684273,-5.614154392502243,-7.682236425312894,12.974177528831207,1.75,3.429085466922217,-0.7749980926513587,-5.632605719595787,4.08260953429307,-3.203801906123573,1.6538057208208556,5.652606454570304,22.245821614457352,-43.976467128535745,2.428803813472213,10,2.6299972534179545,0.03499603271482954,-8.225002288818374,-9.780002593994155,14.009994506835909,1,0.050911631668014046,-2.966947672402448,101.06999969482422,1.134918952958202,101.3000030517578,2.1886768008291586,102.97000122070312,0.050911631668014046
7937,2010-10-27,100.51000213623048,100.62999725341795,98.30999755859376,99.41000366210938,2738200.0,0.0013948329761623857,2.4627152902326155,3.2352518792773663,52.677461834019354,64.17344591965225,2.474196302109945,0.33110027324354974,-5.630685111765899,-7.670444330796528,13.377877281887098,2.3199996948241903,3.1972443245778095,-0.7589988708495952,-5.403749977643315,3.8857522359441248,-3.081374424246448,1.5633766825472577,5.110450494542178,39.71126740197135,-24.57050064344262,2.3223755533968595,10,1.9849967956542827,-0.10500335693360796,-7.792503356933608,-9.920001983642592,14.59999847412108,2,0.07909657525891611,2.2000152588763746,100.37000274658205,-2.966947672402448,101.06999969482422,1.134918952958202,101.3000030517578,0.07909657525891611
7938,2010-10-28,100.36000061035156,101.3499984741211,99.81999969482422,101.23999786376952,2139400.0,-0.0014924039666779354,1.7818198211944873,-0.7999986128354105,45.91766217918481,60.62192032466749,2.4297936705423666,0.7229399226243345,-5.350931902264122,-7.413648610272688,13.519257377066824,1.529998779296875,2.974156623687648,-1.0390003204345675,-5.407556508555331,3.329555867686196,-3.223278414494942,1.145277773625807,4.675615614646787,39.65185208140553,-20.196661585631055,2.184278094060378,10,2.134998321533203,0.0449981689453125,-7.0800018310546875,-9.770000457763672,16.05999755859375,3,0.06805501982380613,2.4627152902326155,100.51000213623048,2.2000152588763746,100.37000274658205,-2.966947672402448,101.06999969482422,0.06805501982380613
7939,2010-10-29,101.0199966430664,101.3000030517578,99.76000213623048,99.93000030517578,1970800.0,0.006576285658638881,-1.1538584660036737,-1.238636068075239,46.58853939366529,56.45032780415194,1.4311875209955787,0.2938062849445089,-5.836014827337209,-7.9611300016891136,13.571923881374184,1.5400009155273153,2.4884819103179723,-0.5160041809081974,-4.6375888395224365,3.6055804777060416,-2.576796510215317,1.544788148398922,3.477570088619572,53.13717335758766,-3.16933682945794,2.0607923293071213,10,0.535003662109375,0.035003662109375,-7.739997863769531,-10.429996490478516,15.300003051757812,4,0.07325283876246114,1.7818198211944873,100.36000061035156,2.4627152902326155,100.51000213623048,2.2000152588763746,100.37000274658205,0.07325283876246114
7940,2010-11-01,101.0,102.69000244140624,100.38999938964844,102.33999633789062,2134300.0,-0.000197947374093288,1.2548955076518193,-1.2293585687487751,47.97728831932805,54.81089486930273,0.6844566462327322,0.6619907644567462,-5.598400806904266,-7.8981676159033185,14.151060664703015,2.3000030517577983,2.1809957639663082,-0.7355007171630916,-4.28061044244248,2.809609008116297,-2.508055579802786,1.0370541454766027,3.0025611978386024,61.41551238817209,7.081427647435177,1.7725548626396965,11,0.17499923706054688,0.18000030517578125,-7.194999694824219,-10.40999984741211,12.599998474121094,0,0.06574256821434088,-1.1538584660036737,101.0199966430664,1.7818198211944873,100.36000061035156,2.4627152902326155,100.51000213623048,0.06574256821434088
7941,2010-11-02,103.12000274658205,103.94000244140624,101.38999938964844,102.06999969482422,2361400.0,0.0209901262037826,-1.1161818895543816,-0.7835865084606907,49.41339446681611,52.95932297979972,-1.457089359959312,-1.186481504251347,-7.437170194340624,-9.968508183170442,14.83063458843828,2.940002441406236,1.7406824375529908,1.1735019683838033,-2.1568507479081944,4.503854684675801,-0.4916743897621956,2.838678326529802,-4.810005187988281,85.43518679126689,34.20361130499469,1.6651763581460024,11,-1.9950027465820455,-1.9400024414062642,-9.265003204345717,-12.530002593994155,11.369995117187472,1,0.07893715256828027,1.2548955076518193,101.0,-1.1538584660036737,101.0199966430664,1.7818198211944873,100.36000061035156,0.07893715256828027
7942,2010-11-03,102.58000183105469,103.41999816894531,100.70999908447266,103.26000213623048,3494400.0,-0.005236626271766243,4.42003952056519,-0.6476174560039575,47.82898529009295,51.22494303857752,-1.1685200455432891,-0.4473150247686988,-6.552581408806418,-9.40862509115567,15.16976246407235,2.7099990844726562,0.9116958317419233,0.49250106811523153,-2.683274382303523,3.668276518533986,-1.0953866570941528,2.080388793324616,-4.157404174804668,67.464102606223,19.295655854861593,1.5878877252093784,11,-1.4550018310546875,-1.1350021362304688,-8.72500228881836,-11.990001678466797,12.339996337890625,2,0.11503212333528134,-1.1161818895543816,103.12000274658205,1.2548955076518193,101.0,-1.1538584660036737,101.0199966430664,0.11503212333528134
7943,2010-11-04,107.79000091552734,109.23999786376952,105.18000030517578,105.18000030517578,6979000.0,0.050789617776117124,-2.111108512765337,-3.8382344691401546,59.47068542223182,50.9420402727778,-6.283698221683309,-5.287300622321311,-11.323912237845377,-14.613910315939108,15.802461804823336,6.6599960327148295,0.7947240350454479,5.295500183105474,1.4246785081700892,9.16632185804086,3.360089345637789,7.23091102057316,-9.257055163574194,84.70466664842489,41.069303986320094,1.9354108374676902,11,-4.015003204345703,-5.06500244140625,-13.935001373291016,-16.639999389648438,9.010002136230455,3,0.06790982125105227,4.42003952056519,102.58000183105469,-1.1161818895543816,103.12000274658205,1.2548955076518193,101.0,0.06790982125105227
7944,2010-11-05,108.69000244140624,108.75,106.83000183105469,107.26000213623048,4445700.0,0.008349582690737822,1.477424308799425,0.5478927091067363,56.514487991561744,50.92124326843765,-6.733263181471344,-5.927284185290787,-11.78605282452267,-15.494655807450954,16.056401656831003,1.9199981689453125,0.5304078465790241,5.837501525878892,1.1121793286250607,10.562823723132723,3.4748404272519764,8.200162624505808,-9.72877460498043,93.78536138767072,54.2931345385779,2.3626610986269165,11,-4.915004730224595,-5.815002441406236,-14.275005340576158,-16.915004730224595,7.559997558593764,4,0.07111965731812586,-2.111108512765337,107.79000091552734,4.42003952056519,102.58000183105469,-1.1161818895543816,103.12000274658205,0.07111965731812586
7945,2010-11-08,109.51000213623048,110.26000213623048,107.91000366210938,108.12999725341795,3518800.0,0.007544389331174184,-1.582427164116553,0.9650381736407533,74.57513190658631,53.44040408927626,-6.962306382535516,-6.489303241457677,-12.236033006391196,-16.283569839798204,16.196394380600537,2.349998474121108,0.37740809059930314,6.282501220703139,0.7220922962694374,11.842910145136841,3.502296758486281,9.062705682919997,-10.137623498710923,92.14659936823841,47.86209389202004,2.780204462216853,11,-5.225002288818359,-6.125,-14.637504577636733,-17.14500427246095,6.509994506835923,0,0.06218607821888367,1.477424308799425,108.69000244140624,-2.111108512765337,107.79000091552734,4.42003952056519,102.58000183105469,0.06218607821888367
7946,2010-11-09,109.97000122070312,110.52999877929688,109.13999938964844,109.5,4656600.0,0.004200521189839934,-1.3361286351746422,0.3405793896505901,73.38078944981996,55.74077382436522,-6.612738604064589,-6.627525419201504,-12.299498479729678,-16.71556027443266,16.87061350527841,1.3899993896484375,0.401796763607166,6.322500228881836,0.06407939275523233,12.58092106500844,3.193289810818527,9.451710646945145,-9.944365173260906,94.29737702650944,47.28252417651122,3.1292104180633036,11,-4.825000762939453,-5.930000305175781,-15.097503662109375,-17.605003356933594,6.6999969482421875,1,0.033008977113065496,-1.582427164116553,109.51000213623048,1.477424308799425,108.69000244140624,-2.111108512765337,107.79000091552734,0.033008977113065496
7947,2010-11-10,110.25,110.37999725341795,108.94000244140624,110.12000274658205,6686000.0,0.0025461378211220076,6.3847448011430155,0.2765891825205853,76.18705746747895,59.104039967509024,-5.996409598285453,-6.7030313033056785,-12.181205602307244,-16.9333842884856,16.979017161949255,1.4399948120117188,0.6146753266891096,6.254499053955072,-0.6598689988441322,13.168867106754277,2.79731502755547,9.711683080354675,-9.384014934009414,94.7663764643807,43.81062723608117,3.4571840263996,11,-5.104999542236328,-5.8300018310546875,-15.132501602172852,-17.88500213623047,6.199996948242202,2,0.038458030510381214,-1.3361286351746422,109.97000122070312,-1.582427164116553,109.51000213623048,1.477424308799425,108.69000244140624,0.038458030510381214
7948,2010-11-11,110.70999908447266,110.70999908447266,109.19000244140624,109.52999877929688,3002900.0,0.004172327296804168,1.5762648304400073,9.077117201714708,87.07643766649855,63.60269533115716,-5.401937595114347,-6.929177860992937,-12.313496883100044,-17.292455435327213,17.014729806025528,1.5199966430664205,1.0359137824612503,6.340498352050787,-1.181977281091207,13.862973985192781,2.57926053547979,10.101736168621784,-9.070892921417567,100.0,41.889015952516715,3.7612378165709934,11,-5.159999847412109,-6.200000762939453,-15.042497634887695,-18.119998931884766,6.3600006103515625,3,0.038027270520166745,6.3847448011430155,110.25,-1.3361286351746422,109.97000122070312,-1.582427164116553,109.51000213623048,0.038027270520166745
7949,2010-11-12,109.51000213623048,110.7300033569336,108.44000244140624,109.08000183105469,3515500.0,-0.01083910178092018,-1.6783650778778392,0.3644069440403573,80.8931537575638,67.26001371318334,-3.208379822076182,-5.593002373842239,-10.755583714973127,-15.979600582386311,16.873541951819416,2.290000915527358,1.459349971265695,4.872001266479501,-2.9915927382003957,12.735595271159397,0.9402042641395525,8.803798268819449,-6.963806681033631,56.73754068334542,-7.516954048514272,3.931797002339945,11,-3.790000915527358,-4.990001678466811,-13.29500007629396,-16.43500137329103,8.650001525878892,4,0.06656927014263547,1.5762648304400073,110.70999908447266,6.3847448011430155,110.25,-1.3361286351746422,109.97000122070312,0.06656927014263547
7950,2010-11-15,107.62999725341795,110.2300033569336,107.37000274658205,110.13999938964844,3843100.0,-0.017167426227184257,1.1263865450884079,-5.837210127570323,74.46090397037061,70.04307032468941,-0.3229712686704147,-3.807393434270793,-8.574683022170262,-13.955967603442232,15.756470138951972,2.8600006103515483,2.0345431350513934,2.9279964447021314,-5.014702452343073,10.870695341747336,-1.0433530038204708,6.899345893224734,-4.101744850012693,7.737930345456292,-59.27622983305481,3.9713494485226044,11,-1.9099960327148295,-3.1099967956542827,-10.844995498657212,-13.984996795654283,10.59000396728517,0,0.08008922202502711,-1.6783650778778392,109.51000213623048,1.5762648304400073,110.70999908447266,6.3847448011430155,110.25,0.08008922202502711
7951,2010-11-16,105.26000213623048,106.79000091552734,104.3499984741211,106.79000091552734,3666000.0,-0.022019838127536606,2.1895482198065226,0.6095607478623944,63.91330465120643,71.83021692036868,2.662495916632267,-1.2676922314152108,-5.852270054986704,-11.458659442492689,15.363040602544546,3.279998779296861,2.5509110546417446,0.4090011596679801,-7.453795490968233,8.271797810304193,-3.5223971656501334,4.340399484986094,5.470001220703111,14.263369367645875,-53.88267638102634,3.9313983253181064,11,2.279998779296861,-0.7400016784668111,-7.285001754760756,-11.240001678466811,13.22000122070311,1,0.10222301243078102,1.1263865450884079,107.62999725341795,-1.6783650778778392,109.51000213623048,1.5762648304400073,110.70999908447266,0.10222301243078102
7952,2010-11-17,105.79000091552734,106.61000061035156,104.8499984741211,104.93000030517578,2652900.0,0.005035139355316742,-2.4509701258096848,-0.5620923506532415,65.55874965296071,72.50666850156077,2.9454678126273706,-1.696434749082897,-6.067684436020556,-11.821683369757821,14.948349645117343,1.7600021362304688,3.1130995820228833,0.8194999694824219,-7.023065127532192,8.662065066497036,-3.101782579024885,4.740782517989729,4.812402343749994,22.570553907969003,-47.14824824803112,3.921282548507309,11,1.75,-1.2700004577636719,-7.815000534057617,-11.770000457763672,12.51999664306642,2,0.10284523262369172,2.1895482198065226,105.26000213623048,1.1263865450884079,107.62999725341795,-1.6783650778778392,109.51000213623048,0.10284523262369172
7953,2010-11-18,108.22000122070312,108.7300033569336,106.70999908447266,107.12999725341795,2320000.0,0.022970037660895004,-1.0932683451331981,1.2674455740671906,68.73050722788119,73.86400397226295,0.6513767712501419,-3.913604161504324,-8.172878367165637,-14.017788500812486,14.767466406286406,2.94000244140625,3.6066806676193153,2.9870002746582003,-4.924773863505379,10.89877441282178,-0.9688867944235824,6.942887343739983,2.2573539428710916,60.65830383621926,-10.69703890925662,3.955887069081788,11,-0.6800003051757812,-3.700000762939453,-9.610000610351562,-13.650001525878906,10.239997863769531,3,0.07604874916564519,-2.4509701258096848,105.79000091552734,2.1895482198065226,105.26000213623048,1.1263865450884079,107.62999725341795,0.07604874916564519
7954,2010-11-19,109.11000061035156,109.23999786376952,107.13999938964844,108.22000122070312,2782800.0,0.008223982439562016,2.652190642995581,0.8165102296509283,70.18417642778695,73.37612003017412,-0.19308560397269048,-4.414849575585748,-8.753915525559307,-14.661233380584974,15.299368937110309,2.0999984741210795,4.251662704941566,3.486499786376953,-4.378742317576297,11.351741890330203,-0.4461212655996718,7.419120838353578,1.2448074194335845,80.95235005916669,7.995181812312637,3.9326210519766227,11,-1.5699996948242188,-4.590000152587891,-9.947498321533203,-14.375,10.489997863769531,4,0.07295389093525007,-1.0932683451331981,108.22000122070312,-2.4509701258096848,105.79000091552734,2.1895482198065226,105.26000213623048,0.07295389093525007
7955,2010-11-22,108.33999633789062,109.16999816894531,106.5500030517578,108.66999816894531,1704300.0,-0.007057137459019369,2.9398368573821676,-0.3707888285013802,63.927412450245036,72.32574480799914,0.43974362011587687,-3.2382987495167725,-7.705573240795786,-13.63882507486393,15.765143837029077,2.619995117187514,4.2583893328387745,2.3529956817626925,-5.295148107006,10.001139470531385,-1.4710762126216537,6.177067576147039,1.8947155007812455,81.59505852323635,9.79425189161769,3.8240718943843444,11,-0.7999954223632812,-3.819995880126953,-8.699995040893555,-13.554996490478516,11.580001831054688,0,0.09064064663240456,2.652190642995581,109.11000061035156,-1.0932683451331981,108.22000122070312,-2.4509701258096848,105.79000091552734,0.09064064663240456
7956,2010-11-23,105.4800033569336,107.5199966430664,104.95999908447266,107.12000274658205,2376200.0,-0.0263983115897225,1.0983696773749743,4.969667545198175,56.88509713354165,70.18108254867276,2.900913248874005,0.025456643641874166,-4.597960631910425,-10.526924272661546,16.788485265031966,3.3799972534179688,4.208182668549483,-0.7624973297119197,-7.947976351192338,6.4229816917684985,-4.355236840452122,2.8302421810282823,4.637014214447262,14.350910487551443,-55.60260347972708,3.5927395107402065,11,2.05999755859375,-0.9600028991699219,-4.415002822875977,-9.465003967285156,13.75,1,0.12078116665069372,2.9398368573821676,108.33999633789062,2.652190642995581,109.11000061035156,-1.0932683451331981,108.22000122070312,0.12078116665069372
7957,2010-11-24,108.45999908447266,108.69000244140624,106.62000274658205,106.66000366210938,2282500.0,0.028251759885284278,-1.202130552117366,-1.0975585928413827,51.779072349239335,66.2591530689773,-0.4019674743895649,-2.454237322340731,-7.275451924176934,-13.235764931788708,17.600129928965412,3.209999084472642,3.8507089390421783,1.8199985504150362,-4.894375717387973,8.534372818218046,-1.5371885834864685,5.177185684316541,1.5416781049630117,81.77572425791666,13.122689288320089,3.3571871339015065,11,-0.9199981689453125,-3.9399986267089844,-7.347499847412109,-12.444999694824219,12.569999694824219,2,0.09238432931072582,1.0983696773749743,105.4800033569336,2.9398368573821676,108.33999633789062,2.652190642995581,109.11000061035156,0.09238432931072582
7958,2010-11-26,107.19000244140624,108.04000091552734,106.06999969482422,106.83999633789062,846500.0,-0.011709355096686802,-1.0846580496193374,0.19444832979412507,46.09374627470615,62.39255223754867,0.3533688988803192,-0.6812461485468617,-5.713727976278577,-11.765668766183296,18.693494261025695,2.3899993896484375,3.4435195986530402,0.20850181579588423,-5.820813592569436,6.237817224161205,-2.806155888386783,3.2231595199785517,2.6986411737231464,52.10289703166541,-12.81872265804762,3.0146577041826603,11,0.09999847412110796,-2.670001983642564,-5.915002822875962,-11.175003051757798,14.669998168945327,4,0.1037409727018721,-1.202130552117366,108.45999908447266,1.0983696773749743,105.4800033569336,2.9398368573821676,108.33999633789062,0.1037409727018721
7959,2010-11-29,108.41999816894531,108.9499969482422,105.97000122070312,106.75,2488200.0,0.011474910901428936,1.1831504697813897,4.771340134275196,47.22079243860389,59.365873178463474,-1.1706056231407018,-1.4002168882160362,-6.637491791738611,-12.79196963384716,19.93400649361219,2.9799957275390767,2.9695312799366036,1.0684974670410128,-4.291526191852384,6.4285211259344095,-1.6115143624056856,3.748509296487711,1.3578725433639107,82.18526928506577,19.852024000310855,2.6800118294467,11,-1.625,-3.8999977111816406,-6.879997253417969,-12.404998779296875,16.490005493164062,0,0.0926028508124721,-1.0846580496193374,107.19000244140624,-1.202130552117366,108.45999908447266,1.0983696773749743,105.4800033569336,0.0926028508124721
7960,2010-11-30,107.63999938964844,108.6999969482422,106.93000030517578,107.1999969482422,2687400.0,-0.00719423346679493,-2.6122537952510996,0.2634748046964144,44.15452967581353,57.17045373675316,-0.4347583163408899,-0.10251614381917307,-5.603979545809949,-11.818407862244328,20.87501476374081,1.7699966430664205,2.2696774832643882,-0.043501281738286934,-4.492131950898639,4.405129387422065,-2.26781661631847,2.180814052841896,2.0293138778970246,67.16796340948048,8.51122620833521,2.2243153345801767,11,-0.595001220703125,-3.1199989318847656,-6.099998474121094,-11.625,14.739997863769517,1,0.1111111032356884,1.1831504697813897,108.41999816894531,-1.0846580496193374,107.19000244140624,-1.202130552117366,108.45999908447266,0.1111111032356884
7961,2010-12-01,111.26000213623048,111.68000030517578,109.66999816894531,109.83999633789062,3082100.0,0.0336306462942082,-1.2840905642710685,3.2272679983355506,52.170182518738294,55.68283516628401,-3.4801293340936326,-3.2479466656943714,-8.924466725423756,-15.17696473849226,21.707063360050178,4.040000915527344,1.7701145235233327,3.169501495361345,-1.002002470721905,7.341005461444595,1.083749512319713,5.255253478402977,-6.910003662109389,92.64451425066932,36.96271961402721,2.0857519830416256,12,-2.940002441406264,-6.265003204345717,-9.190002441406264,-15.245002746582045,11.90999603271483,2,0.07783566300952649,-2.6122537952510996,107.63999938964844,1.1831504697813897,108.41999816894531,-1.0846580496193374,107.19000244140624,0.07783566300952649
7962,2010-12-02,114.37999725341795,114.62000274658205,111.5,111.62000274658205,2644600.0,0.028042378728046824,-1.080001831054697,1.9436501668251245,57.076747715445975,54.38797299823565,-5.870878499886814,-5.732497052904208,-11.681561599725129,-18.03994524005067,23.185743189360746,3.3600006103515625,1.55060393908866,5.699496841430644,1.4720914839445953,9.926902198916693,3.5857941626876197,7.813199520173669,-9.883398742675766,97.22537051067509,45.201832313454226,2.1137026787430226,12,-4.589996337890611,-7.91499710083005,-12.677497863769517,-18.364997863769517,10.360000610351562,3,0.04240257230265598,-1.2840905642710685,111.26000213623048,-2.6122537952510996,107.63999938964844,1.1831504697813897,108.41999816894531,0.04240257230265598
7963,2010-12-03,115.11000061035156,115.33999633789062,113.83000183105469,114.37000274658205,1794300.0,0.006382264158620643,1.516679912261182,0.26811570165690635,60.9976473521399,53.367247545385965,-6.169548364373071,-6.204072437759038,-12.018837478206152,-18.508953875950098,22.94856136364603,1.5099945068359375,1.7063843729380324,6.063500213623044,0.979916625985993,11.147083801260095,3.5217084198045256,8.605292007441562,-10.208465930175777,97.54540184212927,44.21305991671444,2.5417917938185255,12,-4.960002899169922,-7.560001373291016,-13.660001754760742,-19.095001220703125,10.019996643066392,4,0.05142905166845191,-1.080001831054697,114.37999725341795,-1.2840905642710685,111.26000213623048,-2.6122537952510996,107.63999938964844,0.05142905166845191
7964,2010-12-06,116.41999816894531,116.5,114.68000030517578,115.04000091552734,2413400.0,0.011380397460235558,1.3636345621275099,1.8648665367604207,67.65771236266545,53.78172531343269,-7.077892490989427,-7.278434344758409,-13.014015134985712,-19.53651239445996,22.791244465025464,1.8199996948242188,1.855836382643318,6.986997985839849,0.9344710347193939,13.039524936960305,3.9607345102796216,10.013261461400077,-10.892155789306642,99.1640351765324,38.409291639080884,3.0262634755602282,12,-5.689998626708984,-8.289997100830078,-14.969999313354492,-20.404998779296875,9.77999877929689,0,0.046727388137490555,1.516679912261182,115.11000061035156,-1.080001831054697,114.37999725341795,-1.2840905642710685,111.26000213623048,0.046727388137490555
7965,2010-12-07,116.31999969482422,117.9800033569336,115.83000183105469,117.16999816894531,3326300.0,-0.0008589458485988022,-1.3497358887022066,-0.6159421491715457,74.44740806099199,55.7330931942605,-6.399908216430333,-7.001035750383579,-12.575492240477814,-19.09782007075853,22.35890566305346,2.1500015258789062,1.7441274591657532,6.546499633789068,-0.24534022984470027,13.338339497422837,3.150579701972191,9.942419565605945,-9.914384705556643,80.02403579111079,12.835383196582868,3.395919931816884,12,-4.344997406005859,-7.134998321533203,-15.014999389648438,-20.30500030517578,8.860000610351562,1,0.07384803980245702,1.3636345621275099,116.41999816894531,1.516679912261182,115.11000061035156,-1.080001831054697,114.37999725341795,0.07384803980245702
7966,2010-12-08,113.5999984741211,116.36000061035156,112.66000366210938,116.13999938964844,3327600.0,-0.023383779469044796,1.4832166310372636,2.988241735555735,65.73962742943033,57.28426598094838,-2.6898195943331586,-4.211042857319541,-9.526764196812707,-16.09684983192355,21.328315270287344,3.6999969482421875,1.4554983293387806,3.644998550415039,-3.3596285650899063,10.649625665919984,0.1426849926625664,7.147312108167512,-6.036944648086916,32.40736707140898,-38.75525265538251,3.5023135577524735,12,-1.6249961853027344,-4.254997253417969,-12.42249870300293,-17.584999084472656,12.02999877929686,2,0.07728872268688458,-1.3497358887022066,116.31999969482422,1.3636345621275099,116.41999816894531,1.516679912261182,115.11000061035156,0.07728872268688458
7967,2010-12-09,114.48999786376952,114.6999969482422,113.11000061035156,114.16999816894531,2070600.0,0.007834501774673708,3.2972998051404505,-0.12598408641036557,63.472285472696576,59.2152147807251,-2.9441170008198867,-5.024725630764948,-10.100898534314894,-16.740804116487425,20.347582119815,1.5899963378906392,1.4374308034415293,4.322998046874986,-2.969941683210706,11.615937776960678,0.6765281818321398,7.969467911917832,-5.885249084645395,34.39838922247547,-36.51937510757442,3.6464698650428424,12,-2.5149955749511577,-5.144996643066392,-13.337497711181626,-18.47499847412108,13.069999694824247,3,0.07581448569423532,1.4832166310372636,113.5999984741211,-1.3497358887022066,116.31999969482422,1.3636345621275099,116.41999816894531,0.07581448569423532
7968,2010-12-10,114.91999816894531,115.08000183105469,113.8499984741211,114.87000274658205,1385000.0,0.003755789267176457,5.648617440254037,0.15623584388332806,62.735646793210115,60.93908748679246,-2.416418003845152,-5.400013173412276,-10.194820562627143,-16.906508224602604,19.261684191230188,1.2300033569335938,1.8304682427328771,4.542498397827146,-3.053179702556662,12.138176498210953,0.7446593476352348,8.340337448019056,-5.37772393204024,42.48110218943558,-26.045099140455427,3.7978390501919064,12,-2.464996337890625,-3.7549972534179688,-13.634998321533203,-18.904998779296875,9.260002136230469,4,0.08545074705263822,3.2972998051404505,114.48999786376952,1.4832166310372636,113.5999984741211,-1.3497358887022066,116.31999969482422,0.08545074705263822
7969,2010-12-13,116.8000030517578,117.55999755859376,115.48999786376952,115.9000015258789,2925400.0,0.016359249153908406,-1.4069640045243783,18.001678620484004,67.68397315675989,63.5534700957865,-3.3332365972918154,-7.068260101235481,-11.726735752301735,-18.537821497881268,18.74547985405946,2.6399993896484517,2.240648342618883,6.058003234863264,-2.045106475520612,14.16111294524714,2.006448379671326,10.109558090055202,-6.413955902849878,77.81954186343644,10.494275977085223,4.051554855191941,12,-2.975002288818345,-5.6350021362304545,-13.550004959106431,-19.505004882812486,7.360000610351577,0,0.07131844164395162,5.648617440254037,114.91999816894531,3.2972998051404505,114.48999786376952,1.4832166310372636,113.5999984741211,0.07131844164395162
7970,2010-12-14,116.25,117.48999786376952,115.72000122070312,117.25,1890500.0,-0.004708930114617149,1.3918942604105717,-1.1111092273132037,74.91901929944413,66.08111862697604,-1.601925569335748,-6.154922526578773,-10.786915183929324,-17.795845037291116,18.77003116051596,1.769996643066392,2.929448368840468,5.077000045776373,-3.2432368162670855,13.397236907819831,0.9168816147546437,9.237118476798102,-5.104557230289515,73.26532264593939,-0.7294132882379358,4.160118431021728,12,-1.5099983215332031,-5.084999084472656,-12.92500114440918,-18.955001831054688,9.349998474121094,1,0.0855913715977823,-1.4069640045243783,116.8000030517578,5.648617440254037,114.91999816894531,3.2972998051404505,114.48999786376952,0.0855913715977823
7971,2010-12-15,116.0199966430664,116.91999816894531,115.1500015258789,115.33999633789062,2280500.0,-0.0019785235005039814,-2.339648036851765,-0.6800003051757812,70.04241069442051,67.5217478468621,-0.6992430403614662,-5.351868587608379,-10.222659427942048,-17.41652773628209,20.08483936027136,1.7699966430664062,3.5651862939708536,4.308996963500974,-3.789944896677369,12.407938823679316,0.25952603341180236,8.358467893590145,-4.191097814633608,65.39321412039001,-7.3026171779875995,4.049470930089172,12,-0.6999931335449219,-4.8549957275390625,-12.184995651245103,-17.589996337890625,7.900001525878906,2,0.07895193869286143,1.3918942604105717,116.25,-1.4069640045243783,116.8000030517578,5.648617440254037,114.91999816894531,0.07895193869286143
7972,2010-12-16,116.66999816894531,117.5,115.76000213623048,116.45999908447266,2012200.0,0.0056024956445968055,-1.1614974529084436,0.3088220444524229,75.98682256727382,69.18721175965476,-1.1066199452824037,-5.423016032168377,-10.551688551680627,-17.902658750775885,21.52296865423397,1.739997863769517,4.428256842172644,4.414998626708979,-3.468105278430457,12.298102531848414,0.4734466741392538,8.356550579278704,-4.225988887662439,76.0107922027977,0.6807599971498632,3.941551952569721,12,-1.3499946594238281,-5.504997253417969,-12.077497482299805,-18.104999542236328,5.970001220703125,3,0.07679779913511275,-2.339648036851765,116.0199966430664,1.3918942604105717,116.25,-1.4069640045243783,116.8000030517578,0.07679779913511275
7973,2010-12-17,116.4499969482422,116.5,115.61000061035156,115.88999938964844,2729800.0,-0.0018856709021675133,1.696952882970361,2.6666666666667345,73.3023611699048,69.81439496045911,-0.7560585973703695,-4.800979383070796,-10.003107415626474,-17.509620810550913,22.277992922645858,1.05999755859375,4.875492489329389,3.7834976196289176,-4.071918941394031,11.638914180651867,-0.14421066088256396,7.711205900140399,-3.4523882593942545,53.941807567992214,-19.673378470145792,3.927708280511475,12,-1.1299934387207173,-5.284996032714858,-11.66749763488771,-17.39499664306642,5.650001525878892,4,0.09540576128387146,-1.1614974529084436,116.66999816894531,-2.339648036851765,116.0199966430664,1.3918942604105717,116.25,0.09540576128387146
7974,2010-12-20,117.06999969482422,117.12000274658205,115.80999755859376,116.37000274658205,1476200.0,0.005324197190469615,2.2750004768352228,1.249999999999943,77.62153498635257,70.16707572994363,-1.4239006480732996,-5.053139688073571,-10.341158357833493,-17.96767099262641,22.968445634099155,1.3100051879882812,4.971163487729541,4.005500411987299,-3.8976636109001817,11.90866443487478,0.05391840054355157,7.957082423431046,-3.5741515391677012,81.70210279236021,6.971012978113308,3.9515820114437434,12,-1.9599990844726562,-5.904998779296875,-12.040000915527344,-17.924999237060547,-0.7399978637695312,0,0.06073290022111366,1.696952882970361,116.4499969482422,-1.1614974529084436,116.66999816894531,-2.339648036851765,116.0199966430664,0.06073290022111366
7975,2010-12-21,118.16000366210938,118.81999969482422,117.37000274658205,117.37000274658205,1912600.0,0.009310702743030363,-2.6708740958213175,1.128577656675752,73.72762672048171,71.05463120672711,-2.486984984603083,-5.659919199531089,-11.14620565433674,-18.89061399273149,24.120101764207153,1.75,4.93117319703893,4.604504013061529,-3.2829492758836807,12.491957302006739,0.6607773685889242,8.548230657534134,-4.215739986325147,82.01644790181152,9.156732039626604,3.943726644472608,12,-2.1950035095214844,-6.575004577636719,-13.040002822875977,-19.005001068115234,-3.32000732421875,1,0.05077860370720377,2.2750004768352228,117.06999969482422,1.696952882970361,116.4499969482422,-1.1614974529084436,116.66999816894531,0.05077860370720377
7976,2010-12-22,118.22000122070312,118.52999877929688,117.33000183105469,118.12999725341795,1476900.0,0.0005077653752052491,2.380277452423679,0.1139289404811542,66.724728834612,71.4160138024955,-2.036920604455446,-4.971417680033639,-10.900489412027923,-18.827650715396544,26.0210672012327,1.1999969482421875,4.595709596471536,4.027501678466791,-3.1387228189452827,11.193726175878865,0.44438942976074713,7.610613927172835,-3.690649222634093,81.3084534190868,11.054502349420503,3.5831122487060387,12,-1.8850021362304688,-6.635002136230469,-13.100000381469727,-19.064998626708984,1.1399993896484375,2,0.0624259615734597,-2.6708740958213175,118.16000366210938,2.2750004768352228,117.06999969482422,1.696952882970361,116.4499969482422,0.0624259615734597
7977,2010-12-23,118.4800033569336,118.58999633789062,117.52999877929688,118.01000213623048,1024100.0,0.0021993075075770196,2.0725137663371593,5.222005594641724,65.30425713998643,71.70141495213733,-1.8678435903044033,-4.682321931448598,-10.900902607144019,-18.95474650325133,27.61235169315575,1.05999755859375,4.120015187452353,3.786503601074216,-3.0873412210183346,10.660348423166766,0.34958119002793353,7.223426012120498,-3.4357736352539376,89.4082107519828,21.6725957492733,3.436922411046278,12,-1.4950027465820312,-6.6450042724609375,-12.450002670288086,-17.960002899169922,0.5,3,0.045914877260959885,2.380277452423679,118.22000122070312,-2.6708740958213175,118.16000366210938,2.2750004768352228,117.06999969482422,0.045914877260959885
7978,2010-12-27,118.30999755859376,118.55999755859376,117.61000061035156,118.48999786376952,830000.0,-0.001434890222172469,4.937486588941697,-0.3829783780273519,59.574440126027824,70.80035572650041,-1.303470152881971,-3.833041289324683,-10.465996991733675,-18.64732226950335,29.52800829089761,0.9499969482422017,4.047430776597238,3.0604980468750114,-3.0097945389867817,9.130790632736804,0.025351753944107713,6.095644339805915,-2.8126754401367577,83.0564194592516,18.49917847717984,3.0351462929309,12,-1.3249969482422017,-6.419998168945327,-12.279996871948256,-17.789997100830092,2.75,0,0.03659878218584378,2.0725137663371593,118.4800033569336,2.380277452423679,118.22000122070312,-2.6708740958213175,118.16000366210938,0.03659878218584378
7979,2010-12-28,118.45999908447266,118.7300033569336,118.0500030517578,118.43000030517578,897800.0,0.0012678685569629256,1.3859353249813113,-0.16665960242447425,60.78625605466085,69.23004869930227,-1.3334666510827446,-3.3648210653870194,-10.373230389625519,-18.654284922708143,31.236179106756623,0.6800003051757955,4.026353030436482,2.7084995269775334,-2.5960225828903702,8.013021636845437,0.05623847204357446,5.360760581911492,-2.56395565685159,75.83885057118133,12.691204710728478,2.652261054933955,12,-1.4749984741210938,-6.569999694824219,-12.429998397827148,-17.919998168945312,-0.1399993896484375,1,0.03072766687304118,4.937486588941697,118.30999755859376,2.0725137663371593,118.4800033569336,2.380277452423679,118.22000122070312,0.03072766687304118
7980,2010-12-29,119.5999984741211,119.7699966430664,118.36000061035156,118.79000091552734,1059100.0,0.00962349652590766,1.4521800281293953,27.001017293997965,85.97110719173357,70.99990386567039,-2.1772572946780713,-3.755407634860404,-11.32345518199483,-19.617616704547473,33.13871913851004,1.4099960327148438,4.048983980724898,3.2504989624023466,-0.7367891385539167,7.23778706335861,1.256854911924222,5.244143012880471,-3.3530802944356424,93.0328471147382,24.92286327606125,1.993644050478131,12,-1.9099998474121094,-7.2350006103515625,-13.569997787475586,-18.284996032714844,-2.7600021362304688,2,-0.027341109404562136,1.3859353249813113,118.45999908447266,4.937486588941697,118.30999755859376,2.0725137663371593,118.4800033569336,-0.027341109404562136
7981,2010-12-30,119.91999816894531,120.8000030517578,119.0999984741211,119.83000183105469,1269100.0,0.002675582766779483,-1.1935499748968619,0.11110692487378494,84.94196476351456,71.9949196652527,-2.1074887806035036,-3.576738131181685,-11.314840785000243,-19.7616056428747,34.253708167919214,1.7000045776367045,3.784939969625256,3.1374988555908203,-0.37528729194298194,6.650285003124623,1.3811057818239192,4.893891929357721,-3.1798490043865257,73.08857085528466,0.6847901484673287,1.7563930737669016,12,-1.714996337890625,-7.039997100830078,-13.889997482299805,-18.269996643066406,-2.1500015258789062,3,-0.04236159029870812,1.4521800281293953,119.5999984741211,1.3859353249813113,118.45999908447266,4.937486588941697,118.30999755859376,-0.04236159029870812
7982,2010-12-31,119.2300033569336,120.4800033569336,119.1999969482422,119.31999969482422,1299200.0,-0.005753792716371109,-16.065710507581112,-1.0,76.8368216579212,72.38763749725452,-1.1355877490642285,-2.640123424265937,-10.333580930638163,-18.885690397435255,34.65318767138767,1.280006408691392,3.401053568025816,2.2050037384033203,-1.2789609691670023,5.688968445973643,0.463021384618159,3.9469860921884816,-1.8402775704229697,50.78374629293049,-24.35559551190812,1.7419823537851635,12,-0.9250030517578125,-5.845001220703125,-13.200002670288086,-17.580001831054688,-1.7300033569335938,4,0.0010903065483340857,-1.1935499748968619,119.91999816894531,1.4521800281293953,119.5999984741211,1.3859353249813113,118.45999908447266,0.0010903065483340857
7983,2011-01-03,121.02999877929688,121.62999725341795,120.01000213623048,120.58999633789062,1893100.0,0.015096832774337043,-1.0250054836586975,-4.88911495422177,76.60370586474049,72.27454537263095,-2.478197000172827,-4.188619940700249,-11.801527636453798,-20.43743386819429,35.007436243738816,2.399993896484361,3.2829897480689283,3.7089992523193303,-0.08229343258733479,7.500291937225995,1.8133529098659977,5.604645594772663,-3.0946286303467048,83.24023894108987,8.091279846491403,1.8956463424533347,1,-1.5499992370605469,-7.229999542236328,-14.999998092651367,-19.37999725341797,-4.879997253417969,0,-0.01693791161728042,-16.065710507581112,119.2300033569336,-1.1935499748968619,119.91999816894531,1.4521800281293953,119.5999984741211,-0.01693791161728042
7984,2011-01-04,121.86000061035156,122.25,119.45999908447266,121.77999877929688,2816000.0,0.0068578190483850054,5.4883696172885506,0.1818213344430573,84.08258275518136,73.42509604315315,-2.8578122441508924,-4.838232711658705,-12.229152662733455,-21.004172739656624,35.16802384878964,2.7900009155273438,3.0299948511454886,4.267000961303708,-0.0025256269492501815,8.536527549556666,2.132237667177222,6.401764255430194,-3.259597582597195,89.97430717633907,13.984503480743996,2.1347632941264822,1,-2.0699996948242188,-7.75,-15.954999923706055,-20.209999084472656,-4.1100006103515625,1,-0.006564935563358576,-1.0250054836586975,121.02999877929688,-16.065710507581112,119.2300033569336,-1.1935499748968619,119.91999816894531,-0.006564935563358576
7985,2011-01-05,124.91000366210938,125.0,120.37000274658205,121.5,3059700.0,0.02502874640145647,1.5793882876985903,42.62407018882319,90.22623722077672,76.03637475272699,-5.41955984075372,-7.601426940181199,-14.82562663964768,-23.76108395603316,35.22289393358287,4.6299972534179545,2.9755620671477345,6.8875038146972685,1.56000449902443,12.215003130370107,4.223754156860849,9.551253472533688,-5.579681239905881,98.4746387353312,20.270982813306446,2.6637496578364197,1,-3.6450042724609375,-8.945003509521484,-19.252504348754883,-23.26000213623047,-5.180000305175781,2,-0.052758015964130434,5.4883696172885506,121.86000061035156,-1.0250054836586975,121.02999877929688,-16.065710507581112,119.2300033569336,-0.052758015964130434
7986,2011-01-06,122.37999725341795,125.58999633789062,121.91000366210938,125.16000366210938,2178000.0,-0.020254634012622952,1.0219785747671877,-0.8152502707201645,72.08040298259995,76.78927984635072,-2.5003389476215148,-4.616615100144259,-11.839572818182347,-20.951957440678044,36.77805243370641,3.67999267578125,2.74810790416295,3.918497467041007,-1.3208381451427584,9.157833079224773,1.2988296609491243,6.53816527313289,-2.9199981689452983,49.76526774520891,-27.52955182316527,2.6196678060918837,1,-0.7799987792968608,-4.749999999999986,-16.597497940063462,-20.72999572753905,-1.1999969482421733,3,-0.04526884327391667,1.5793882876985903,124.91000366210938,5.4883696172885506,121.86000061035156,-1.0250054836586975,121.02999877929688,-0.04526884327391667
7987,2011-01-07,123.16999816894531,124.02999877929688,122.16999816894531,122.8000030517578,2035300.0,0.00645531078000805,-1.282202501310567,-0.13309146195877836,74.8888652786082,78.49088264108185,-2.8553746339353268,-4.97822633471381,-12.159457020823538,-21.480958163898435,38.41725363160382,1.8600006103515625,2.628355375189315,4.274498367309576,-1.0174128008132612,9.566409535432413,1.6285427832481503,6.920453951371002,-2.799995422363267,60.52203502055457,-18.911890429424375,2.645955584061421,1,-1.3499984741210938,-4.625,-16.51249885559082,-20.264999389648438,-3.8300018310546875,4,-0.043841857645171234,1.0219785747671877,122.37999725341795,1.5793882876985903,124.91000366210938,5.4883696172885506,121.86000061035156,-0.043841857645171234
7988,2011-01-10,124.73999786376952,125.23999786376952,122.16999816894531,123.27999877929688,2031100.0,0.01274660808771566,1.495935640140572,3.9459955460242244,76.53976363152535,80.2412723718446,-3.8189647234385973,-6.086893361916978,-13.226567943562245,-22.77546408323373,40.12287497141519,3.0699996948242045,2.752780667286217,5.353498077392558,-0.20106311651554165,10.908059271300658,2.576217480438501,8.130778674346615,-3.325996398925753,86.13378703151677,6.698154467817986,2.7772805969540526,1,-2.7649993896484233,-5.614997863769517,-16.6124973297119,-20.364997863769517,-4.229995727539034,0,-0.05804070857590071,-1.282202501310567,123.16999816894531,1.0219785747671877,122.37999725341795,1.5793882876985903,124.91000366210938,-0.05804070857590071
7989,2011-01-11,125.12999725341795,125.41999816894531,124.3000030517578,125.0,1857700.0,0.003126498287056023,2.154919891254164,0.08903927050400179,75.3454171778358,79.06064014807816,-3.5350768160848816,-6.135397900052922,-13.120055157084408,-22.867660452890703,41.32052029648629,1.1199951171875142,2.926910731717257,5.326997756957994,-0.6445280181967945,11.298523532112782,2.3412348693805995,8.312760644535388,-2.959999084472642,91.18774618347078,11.579616160291664,2.985762887577395,1,-2.784999847412095,-6.0049972534179545,-16.27999877929686,-20.395000457763658,-4.509994506835909,1,-0.07176533145247677,1.495935640140572,124.73999786376952,-1.282202501310567,123.16999816894531,1.0219785747671877,122.37999725341795,-0.07176533145247677
7990,2011-01-12,126.1999969482422,127.13999938964844,125.63999938964844,126.25,1837500.0,0.008551104597702919,-1.5641065769396298,-0.3846469863254213,77.032487966654,78.18180939287146,-3.9900032610695604,-6.768787577693743,-13.670227530149901,-23.611131835687658,42.685089370049546,2.010002136230483,3.2700153271524073,5.899497604370126,-0.47030730726885395,12.269302516009105,2.714595148550643,9.084400060189608,-4.029998779296889,82.02670727900293,2.5248630872060573,3.184902455819487,1,-3.029998779296889,-6.2999954223632955,-16.76999664306642,-20.884998321533217,-6.189994812011719,2,-0.06695718821378227,2.154919891254164,125.12999725341795,1.495935640140572,124.73999786376952,-1.282202501310567,123.16999816894531,-0.06695718821378227
7991,2011-01-13,125.18000030517578,127.16999816894531,124.41000366210938,126.93000030517578,2750400.0,-0.008082382470141813,1.4753361387662938,34.9978638999184,71.58503577260868,77.59827762783671,-2.3975362110719516,-5.2990453492037375,-12.19988278341917,-22.250138287138356,44.080197783488906,2.7599945068359375,3.606859902296634,4.4215007781982365,-1.9696116744088386,10.812613230805312,1.225944551894699,7.617057004501774,-2.0160018920898466,60.20004272460937,-17.30313901670636,3.195556226303538,1,-1.8650016784667969,-5.2649993896484375,-14.599998474121094,-18.474998474121094,-8.110000610351562,3,-0.04353728179386218,-1.5641065769396298,126.1999969482422,2.154919891254164,125.12999725341795,1.495935640140572,124.73999786376952,-0.04353728179386218
7992,2011-01-14,125.62999725341795,125.7300033569336,123.36000061035156,124.86000061035156,3199500.0,0.003594799066505283,3.886559017154183,-0.43999808175222405,73.16456270760517,77.21615061037724,-2.0609539692443377,-5.315913669157979,-12.16760891491252,-22.321444865411436,45.14931710627552,2.3700027465820312,3.6672913686105915,4.423497772216777,-2.0168614835075545,10.863857027941108,1.2033181443546113,7.643677400078943,1.540000915527358,69.19998168945284,-7.286773569291853,3.2201796278621657,1,-2.31499862670897,-5.489997863769517,-14.969995498657212,-18.799995422363267,-4.699996948242173,4,-0.03542145224492632,1.4753361387662938,125.18000030517578,-1.5641065769396298,126.1999969482422,2.154919891254164,125.12999725341795,-0.03542145224492632
7993,2011-01-18,127.55999755859376,127.63999938964844,125.3000030517578,126.2300033569336,2570900.0,0.01536257539895236,2.1409391849337354,1.7272727272727777,75.88168792814994,76.30494007404042,-3.315973238308132,-6.715195848279137,-13.750927791069685,-23.844594346487597,46.50339064886514,2.339996337890639,3.8190996861661546,5.7979980468750085,-0.828783273503447,12.424779367253464,2.4846073866857807,9.111388707064236,-4.199996948242202,98.13079780672703,20.67137939176061,3.3133906601892256,1,-3.55499649047853,-6.814998626708999,-16.899995803833022,-20.729995727539077,-7.059997558593764,1,-0.06444027420843546,3.886559017154183,125.62999725341795,1.4753361387662938,125.18000030517578,-1.5641065769396298,126.1999969482422,-0.06444027420843546
7994,2011-01-19,124.18000030517578,127.7300033569336,123.7699966430664,127.08999633789062,2649100.0,-0.026497313563097258,-1.1233260857559537,-2.1879764807112916,61.55399511749344,73.11913539589783,0.47799014713915255,-2.925200413561413,-10.085391330144802,-20.083329618026454,47.43028294150859,3.9600067138671875,4.049863573068109,2.0625007629394503,-4.260337636903529,8.385339162782444,-1.0989184369820464,5.223919962860947,-0.8199996948242188,18.76428328255803,-54.381941593615494,3.1614191999214962,1,0.6400032043457031,-2.7399978637695312,-12.369998931884766,-17.084999084472656,-0.6500015258789062,2,-0.029553858591771398,2.1409391849337354,127.55999755859376,3.886559017154183,125.62999725341795,1.4753361387662938,125.18000030517578,-0.029553858591771398
7995,2011-01-20,124.16000366210938,124.79000091552734,122.66000366210938,123.98999786376952,2075900.0,-0.00016102949764262853,1.9790165018966777,-0.058421316190336255,60.86067592096063,71.87249905571569,0.4251167999219092,-2.5641147973082354,-9.800635727870258,-19.72110304016013,47.750250449479445,2.1299972534179688,4.184047969206432,1.7425041198730469,-4.3550692582657575,7.840077498011837,-1.3062825691963553,4.791290808942449,3.5699996948242188,29.585800597410216,-41.76797967127317,3.048786689069398,1,0.7899971008300781,-2.720001220703125,-11.665002822875977,-17.06500244140625,0.45999908447267046,3,-0.02851160447096257,-1.1233260857559537,124.18000030517578,2.1409391849337354,127.55999755859376,3.886559017154183,125.62999725341795,-0.02851160447096257
7996,2011-01-21,125.5999984741211,125.66000366210938,124.0,125.25,2222000.0,0.01159789601754957,6.063712361009658,2.0587443342456657,65.71287264361857,70.85294431849462,-0.5700316533039285,-3.607846448328928,-10.968509373138545,-20.800313858671558,48.19404197505984,1.660003662109375,4.230186197648422,2.8134990692138615,-3.1051244292310685,8.732122567658806,-0.14581268000860348,5.7728108184363265,2.1300048828125,57.98806684373283,-15.308075810398229,2.9593117492224694,1,-0.6499977111816406,-4.159996032714844,-12.647497177124023,-18.354995727539062,-4.739997863769531,4,-0.044506340810524625,1.9790165018966777,124.16000366210938,-1.1233260857559537,124.18000030517578,2.1409391849337354,127.55999755859376,-0.044506340810524625
7997,2011-01-24,123.91999816894531,125.69000244140624,123.25,124.83000183105469,2693900.0,-0.013375798770586256,-1.1688910590277652,-2.600021798365123,57.17121653856345,68.70088353038774,1.3718040682868633,-1.5804283608687513,-9.03932568113018,-18.770426000978432,48.49867433602549,2.440002441406236,3.805641463026774,0.8614990234375028,-4.713864615621361,6.4368626624963525,-1.926182796091922,3.6491808429669277,3.7086051940918026,24.85196415538685,-45.237099106780164,2.787681819529427,1,1.2750053405761719,-2.2499961853027344,-10.677495956420898,-16.67499542236328,-2.8300018310546875,0,-0.05527758695398144,6.063712361009658,125.5999984741211,1.9790165018966777,124.16000366210938,-1.1233260857559537,124.18000030517578,-0.05527758695398144
7998,2011-01-25,122.63999938964844,123.08000183105469,120.31999969482422,123.08000183105469,4035200.0,-0.01032923497587368,11.545394645581911,0.48351722056406987,51.89320176202055,66.09508181751937,2.595540300518266,0.04278978453902482,-7.534709005201407,-17.186104939994976,48.31435046925048,3.5999984741210938,3.7307239072488017,-0.6349998474121037,-5.751364871706187,4.4813651768819796,-3.1931823595591453,1.923182664734938,4.889231979370123,31.309022243638058,-34.76663440569446,2.558182512147042,1,1.3850021362304688,-0.9699974060058594,-9.397497177124023,-14.874996185302734,1.970001220703125,1,-0.013943241136521012,-1.1688910590277652,123.91999816894531,6.063712361009658,125.5999984741211,1.9790165018966777,124.16000366210938,-0.013943241136521012
7999,2011-01-26,122.0999984741211,123.3499984741211,121.22000122070312,123.26000213623048,5431900.0,-0.004403138602534273,2.1791090664783983,2.636357331113918,42.233258866909836,62.228500806436685,2.973199859790725,0.9164598585894623,-6.73304850947801,-16.323310452680303,48.10380450803808,2.1299972534179688,3.52413291637275,-1.3570007324218807,-5.988144233120465,3.274142768276704,-3.672572482771173,0.9585710179274116,5.14086362792969,33.14707390847866,-27.63937823455082,2.3155717503492914,1,1.9250030517578125,-0.3299980163574219,-8.85749626159668,-13.954998016357422,0.5200042724609517,2,-0.01310400077081253,11.545394645581911,122.63999938964844,-1.1688910590277652,123.91999816894531,6.063712361009658,125.5999984741211,-0.01310400077081253
8000,2011-01-27,116.33000183105469,121.9000015258789,114.02999877929688,121.66000366210938,12839700.0,-0.04725632035359406,1.7091242869599017,4.594814658914468,35.81809330762309,58.254396088104954,8.041558656177969,6.776342259982044,-0.7024378485313321,-10.281872054167849,47.6544197130943,8.069999694824219,2.9802706783348754,-6.963497543334967,-12.339047867717028,-1.5879472189529054,-9.651272705525997,-4.275722381143936,10.634025774707027,19.72557743898452,-40.70120896104211,2.6877751621910315,1,4.549999237060547,4.549999237060547,-3.1925010681152344,-8.185001373291016,4.6399993896484375,3,0.061892863705948375,2.1791090664783983,122.0999984741211,11.545394645581911,122.63999938964844,-1.1688910590277652,123.91999816894531,0.061892863705948375
8001,2011-01-28,114.83999633789062,116.19000244140624,110.29000091552734,116.0500030517578,15891500.0,-0.012808436944134027,6.919435938924238,0.22701806720162798,31.093944479576592,53.57988295165734,8.840233411805244,8.29135527904586,1.1126446805832444,-8.490247594276923,47.21684733530349,6.040000915527344,2.367935141926438,-8.199502944946289,-14.62395382710642,-1.775052062786159,-11.411728386026354,-4.987277503866224,11.347989538283201,29.545421893090424,-29.594136587286297,3.212225441080068,1,4.170005798339844,4.170005798339844,-1.0649967193603516,-6.274997711181641,6.5200042724609375,4,0.08516202299341757,1.7091242869599017,116.33000183105469,2.1791090664783983,122.0999984741211,11.545394645581911,122.63999938964844,0.08516202299341757
8002,2011-01-31,119.36000061035156,119.4000015258789,114.30999755859376,114.6999969482422,7182700.0,0.039359146783337184,1.147678509919805,-3.851221326876791,39.23138547488428,49.507627123516706,3.7294941034587197,3.9859512187799737,-3.0401433859252194,-12.704674908344359,46.37896474898825,5.090003967285142,1.6681875459054964,-3.6859985351562443,-10.094464312780673,2.722467242468184,-6.890231423968459,-0.4817656463440301,5.556146468970539,69.44870896132726,13.156825350299592,3.2042328888122134,1,-0.34999847412109375,-0.34999847412109375,-5.400001525878906,-10.795001983642578,1.30999755859375,0,0.012567024064424448,6.919435938924238,114.83999633789062,1.7091242869599017,116.33000183105469,2.1791090664783983,122.0999984741211,0.012567024064424448
8003,2011-02-01,118.9800033569336,120.29000091552734,117.08999633789062,120.1500015258789,8829300.0,-0.0031836230854125347,3.4138087069990632,-0.2510723711353717,37.68522756507606,46.85554183991478,3.0893008036859584,4.431709452806345,-2.3681124832711618,-12.030343151527177,45.10445048153491,3.2000045776367188,1.063714221272761,-3.963496017456052,-10.57023898320864,2.64324694829655,-7.266867500332353,-0.6601245345797508,4.766052029284921,66.53908166841921,14.05564721835897,3.3033714828763,2,-0.9900016784667969,0.029998779296875,-4.570003509521484,-10.41500473022461,-3.040000915527358,1,0.017734013459616227,1.147678509919805,119.36000061035156,6.919435938924238,114.83999633789062,1.7091242869599017,116.33000183105469,0.017734013459616227
8004,2011-02-02,121.05999755859376,121.75,118.36000061035156,118.6999969482422,5444700.0,0.017481880509116365,-1.2302676819137568,-2.017097695527994,40.10776894957432,44.54966328753852,0.5813242868798909,2.41239263954175,-4.154573950222854,-13.817206202880541,43.456998223273715,3.3899993896484375,0.3883332222046221,-1.843501663207988,-8.487448004732485,4.8004446783165236,-5.1654748339702365,1.4784715075542607,1.6095734699694617,92.7648240902228,42.20005964652475,3.3219731707622553,2,-3.0699958801269673,-2.0499954223632955,-6.622497558593764,-12.49499893188478,-2.2399978637695455,2,0.029324327799028493,3.4138087069990632,118.9800033569336,1.147678509919805,119.36000061035156,6.919435938924238,114.83999633789062,0.029324327799028493
8005,2011-02-03,118.31999969482422,120.63999938964844,117.6500015258789,120.41999816894531,4846900.0,-0.022633387733577037,1.3543281779871021,-0.8898296317848252,37.61731923280743,41.427935130781734,2.6885271614507786,4.883763134323232,-1.1220070202130614,-10.810925558804271,41.20328032471252,3.409996032714858,-0.6776562251921376,-4.253999328613276,-11.128599557042406,2.620600899815855,-7.691299442827841,-0.8166992143987102,3.4300003051757812,70.06980297386633,19.867756125694385,3.437300114214562,2,-0.3299980163574219,0.69000244140625,-3.8824996948242188,-9.755001068115234,0.8000030517578267,3,0.036342148942263064,-1.2302676819137568,121.05999755859376,3.4138087069990632,118.9800033569336,1.147678509919805,119.36000061035156,0.036342148942263064
8006,2011-02-04,116.83999633789062,118.93000030517578,116.45999908447266,118.66000366210938,5507100.0,-0.01250848006043681,1.0932208321210357,0.8666707841206753,34.70239374012307,38.93139926428836,3.123742498223919,6.247769353356944,0.7316000030727423,-9.072138904013855,38.826914279942685,2.470001220703125,-1.3187943207419437,-5.457002639770508,-12.795325681135665,1.8813204015946496,-9.126164160453087,-1.787841119087929,4.910003662109375,34.005348778066605,-13.22378822744298,3.6691615206825805,2,-0.01999664306640625,2.1700057983398438,-1.8124980926513672,-7.799999237060547,1.0,4,0.03534752663693097,1.3543281779871021,118.31999969482422,-1.2302676819137568,121.05999755859376,3.4138087069990632,118.9800033569336,0.03534752663693097
8007,2011-02-07,117.7699966430664,118.81999969482422,117.1500015258789,118.12000274658205,3766300.0,0.007959605737116737,-1.1006314658067984,0.1923102719742524,32.34762870997696,36.759668925172406,1.3741264055776412,5.156866953256269,0.0976440801824765,-9.72781632820525,36.32212646126052,1.9800033569335938,-1.9710494975813901,-4.257002258300787,-11.852926383608036,3.338921867006448,-8.054964320954412,-0.45904019564716236,3.0632034301757756,24.763654666837812,-15.364715468444341,3.797962062653619,2,-0.9499969482421875,1.2400054931640625,-2.2274951934814453,-8.214996337890625,-4.0,0,0.030483179668974847,1.0932208321210357,116.83999633789062,1.3543281779871021,118.31999969482422,-1.2302676819137568,121.05999755859376,0.030483179668974847
8008,2011-02-08,117.5,118.0500030517578,117.04000091552734,117.54000091552734,3093100.0,-0.002292575789780371,-1.1041731238426458,0.11428633708256576,36.4337861493881,36.115283067669985,0.9368593900152291,5.119109873238372,0.7075935663784776,-9.183399536931802,33.46816868911983,1.0100021362304545,-2.9393098584776567,-4.164999008178711,-11.905232623412587,3.575234607055151,-8.035115815795649,-0.29488220056177283,2.4897441406249925,19.659749254006872,-22.213862665304188,3.870116807616933,2,-1.404998779296875,1.5100021362304688,-1.654998779296875,-7.944999694824219,0.6100006103515625,1,0.026978707820811243,-1.1006314658067984,117.7699966430664,1.0932208321210357,116.83999633789062,1.3543281779871021,118.31999969482422,0.026978707820811243
8009,2011-02-09,116.1500015258789,117.62000274658205,115.45999908447266,117.3000030517578,3064300.0,-0.01148934871592422,1.4134106785895206,28.749380125881775,34.566463519866005,35.97621309125253,1.5132238613400375,6.073232962516329,2.349214369390751,-7.566919213970621,30.577846870972138,2.160003662109389,-3.6750907521583542,-5.065997695922846,-12.999341667504751,2.8673462756590595,-9.032669681713799,-1.0993257101318932,3.0637631567382755,13.320509667090358,-28.863720960346733,3.9666719857909527,2,-0.13000106811523438,2.8600006103515625,0.48999786376953125,-6.180004119873047,3.9599990844726562,2,-0.0018079989816089936,-1.1041731238426458,117.5,-1.1006314658067984,117.7699966430664,1.0932208321210357,116.83999633789062,-0.0018079989816089936
8010,2011-02-10,117.75,118.88999938964844,115.5199966430664,115.87000274658205,5626800.0,0.013775277254426843,-1.6123956506696395,-1.6347780512562027,34.96744430409005,36.40660196064292,0.15179801667412107,4.0134974307057405,1.0905885060139582,-8.913175557245737,27.07850712022113,3.3700027465820312,-4.206228984909856,-3.043499374389654,-10.756209882463423,4.669211133684115,-6.899854628426539,0.8128558796472305,-7.459999084472656,65.99423947935446,24.742941049860363,3.8563552540368846,2,0.279998779296875,1.2600021362304688,-0.7999992370605469,-7.470001220703125,7.349998474121094,3,0.00908704624054546,1.4134106785895206,116.1500015258789,-1.1041731238426458,117.5,-1.1006314658067984,117.7699966430664,0.00908704624054546
8011,2011-02-11,119.7300033569336,119.94000244140624,117.0199966430664,118.16999816894531,5808300.0,0.01681531513319401,1.9494958057667615,0.8297912058925047,42.06740734299724,36.72171550154435,-1.1863711692199246,1.6909553099383174,-0.6346974273709662,-10.625985820744717,24.1726857154971,2.9200057983398295,-4.470361246372221,-0.7909961700439396,-8.231462356456916,6.649470016369037,-4.511229263250428,2.9292369231625486,-9.268002471923822,95.31252394827713,49.83929811546945,3.7202330932064904,2,-1.1250038146972656,-0.720001220703125,-1.1150035858154297,-8.075004577636719,6.149993896484361,4,-0.005094801580628361,-1.6123956506696395,117.75,1.4134106785895206,116.1500015258789,-1.1041731238426458,117.5,-0.005094801580628361
8012,2011-02-14,121.18000030517578,122.1999969482422,120.06999969482422,120.5,3325900.0,0.012110556314940846,-1.7662285547260292,0.43589618189198576,47.253575238964,37.78486524308747,-2.6273448435001114,-0.11543629358732233,-1.9084582957713678,-11.787266745944692,21.689055680815727,2.469993591308608,-4.066688103532059,0.8815006256103572,-6.1717532215294,7.9347544727501145,-2.6451262979595214,4.408127549180236,-10.338879357910145,84.8665138523359,36.04832774018557,3.52662692356988,2,-2.3500022888183594,-2.1699981689453125,-1.56500244140625,-9.230003356933594,3.3499984741210938,0,-0.027562336679929023,1.9494958057667615,119.7300033569336,-1.6123956506696395,117.75,1.4134106785895206,116.1500015258789,-0.027562336679929023
8013,2011-02-15,119.33999633789062,121.55999755859376,118.93000030517578,121.1999969482422,2941900.0,-0.015184056466837403,1.0387561138612282,-2.735293787656115,45.0502108892925,38.334025458611706,-0.8168010640654444,1.1353823333319042,0.06650056006466798,-9.659449308011432,18.65038919180902,2.629997253417983,-3.410462963843486,-0.5475032806396456,-6.722423828321368,5.627417267042077,-3.634963554480507,2.5399569932012156,-7.817342830566389,57.56674307383184,6.486759166140153,3.0874602738408585,2,-0.5099983215332031,-0.32999420166015625,0.8425025939941406,-7.3899993896484375,5.5500030517578125,1,-0.04667336907782138,-1.7662285547260292,121.18000030517578,1.9494958057667615,119.7300033569336,-1.6123956506696395,117.75,-0.04667336907782138
8014,2011-02-16,120.51000213623048,120.6999969482422,118.58999633789062,120.13999938964844,4358900.0,0.009803970456201405,4.626725532282665,-0.19892614256298963,58.977661414249475,40.707396812105266,-2.316648571036822,-0.3411593326383837,-0.9944039006059171,-10.582053007107262,16.434207071861152,2.1100006103515767,-3.2169696881013863,0.8060024261474723,-5.041251735018633,6.653256587313578,-2.1176246544355735,3.729629506730518,-8.346708022451168,74.70067762268997,18.842662065500328,2.92362708058305,2,-1.680004119873061,-1.5000000000000142,0.039997100830063914,-8.560005187988295,5.430000305175753,2,-0.01991537202999827,1.0387561138612282,119.33999633789062,-1.7662285547260292,121.18000030517578,1.9494958057667615,119.7300033569336,-0.01991537202999827
8015,2011-02-17,120.62000274658205,121.86000061035156,118.5,118.51000213623048,5672600.0,0.0009127923691114592,-2.154922918218767,5.702662020330935,63.196360744224755,43.87339314589434,-2.3088878674251276,-0.7694142419259862,-0.9885517804267323,-10.432398925157855,14.658170561686395,3.3600006103515625,-2.9341403028219872,1.093003082275402,-4.389232743569792,6.575238908120596,-1.6481148306472022,3.834120995198006,-7.85450646273496,69.49818323212367,9.885831654405855,2.7411179129226007,2,-1.7900047302246236,-1.6100006103515767,0.11499595642088423,-7.945003509521499,5.6299972534179545,3,-0.004228172149042142,4.626725532282665,120.51000213623048,1.0387561138612282,119.33999633789062,-1.7662285547260292,121.18000030517578,-0.004228172149042142
8016,2011-02-18,120.01000213623048,121.3499984741211,119.5500030517578,121.02999877929688,4280000.0,-0.005057209388671269,1.1686743665519361,-0.4834105914767688,51.80656365498512,46.03549702867303,-1.3431837547511094,-0.6320818972409512,-0.17971088285435144,-9.556309806782465,12.544734962982984,1.7999954223632955,-2.8833371579694216,0.7625022888183679,-3.929044302307659,5.454048879944395,-1.5832710067446527,3.1082755843813885,-6.6784358125196945,40.81090220757766,-16.831945819242364,2.345773295563015,2,-1.180004119873061,-1.0000000000000142,1.5249977111816264,-6.56000137329103,7.930000305175753,4,0.042413100968972994,-2.154922918218767,120.62000274658205,4.626725532282665,120.51000213623048,1.0387561138612282,119.33999633789062,0.042413100968972994
8017,2011-02-22,117.06999969482422,120.66999816894531,116.27999877929688,119.83999633789062,4934200.0,-0.024497978410740195,-1.01839123198103,2.7156919210430246,45.35278983341564,47.02649743800942,1.6618424611262839,1.863991048971286,2.9003766864171325,-6.379462898220623,11.037317297625924,4.3899993896484375,-2.592927952459519,-1.8350002288818388,-6.068041617127989,2.398041159364311,-3.951520923004921,0.2815204652412433,-3.2063275336415415,14.157717854691528,-40.609976124820555,2.1165206941230754,2,1.7599983215332031,1.94000244140625,4.545000076293945,-3.2900009155273438,13.359992980957003,1,0.07525410080771722,1.1686743665519361,120.01000213623048,-2.154922918218767,120.62000274658205,4.626725532282665,120.51000213623048,0.07525410080771722
8018,2011-02-23,120.93000030517578,121.19000244140624,117.6999969482422,118.08999633789062,4524500.0,0.03297173161709854,1.0773791277534446,-1.025273432873641,49.70891805118078,48.708992385933286,-1.8555799090560612,-2.2458319138540332,-0.7856593157684699,-9.973457757810934,10.832030859347066,4.120002746582017,-1.9530396746480392,2.1105003356933594,-1.8662144633201336,6.087215134706852,0.12214293618660577,4.098857735200113,-6.566148656769528,83.33333333333334,31.993457012998675,1.9883573995067483,2,-2.0700035095214844,-1.9199981689453125,0.7974987030029297,-6.990001678466797,9.989997863769503,2,0.029769275324867506,-1.01839123198103,117.06999969482422,1.1686743665519361,120.01000213623048,-2.154922918218767,120.62000274658205,0.029769275324867506
8019,2011-02-24,120.5,121.73999786376952,119.8499984741211,121.30999755859376,3288800.0,-0.003555778583400726,1.2634748046964444,-0.28521000953673487,55.44455296995537,50.984226682140545,-0.8310336408020476,-2.0467852237917015,-0.243711719253497,-9.285554453486668,10.45399149975593,1.8899993896484233,-1.2907816506570953,1.7604999542236328,-1.996658769937497,5.5176586783847625,-0.11807940785693916,3.639079316304205,-5.665979633603584,75.62723720299378,25.55541520184603,1.878579362080566,2,-1.2600021362304688,-1.4899978637695312,1.875,-6.325000762939453,9.479995727539062,3,0.036431530204551255,1.0773791277534446,120.93000030517578,-1.01839123198103,117.06999969482422,1.1686743665519361,120.01000213623048,0.036431530204551255
8020,2011-02-25,123.52999877929688,123.52999877929688,120.5,120.98999786376952,3397600.0,0.025145218085451226,1.385824950514083,-3.1358130510134505,65.50764990676365,53.58869807811459,-3.302176022772244,-4.753432218415199,-3.106515291041177,-12.017134431087698,9.696176885033472,3.029998779296875,-0.6856588905929897,4.430498886108396,0.28566451980455554,8.575333252412236,2.3580817029564827,6.5029160692603085,-8.254019817989715,100.0,45.9173479085132,2.0724171831519187,2,-3.625,-5.539997100830078,-0.3999958038330078,-7.489997863769531,6.770004272460909,4,0.019509460745767093,1.2634748046964444,120.5,1.0773791277534446,120.93000030517578,-1.01839123198103,117.06999969482422,0.019509460745767093
8021,2011-02-28,124.62000274658205,124.8499984741211,123.1500015258789,123.48999786376952,3129600.0,0.008823799709029467,1.1383658662981517,0.4448836517753441,65.7616259555171,55.6451481577316,-4.051663068737881,-5.347335840433658,-4.005796076422413,-12.829529571507393,8.16466855012118,1.6999969482421875,0.18794729997415516,5.031502532958996,0.6991638770882957,9.363841188829696,2.8653332050236457,7.197671860894346,-8.683702199835707,97.31626912801464,37.8922256744,2.166169327935349,2,-4.055004119873061,-6.630001068115249,-1.425001144409194,-8.580001831054702,6.6299972534179545,0,0.013079740150002905,1.385824950514083,123.52999877929688,1.2634748046964444,120.5,1.0773791277534446,120.93000030517578,0.013079740150002905
8022,2011-03-01,120.86000061035156,125.5999984741211,120.7699966430664,125.4000015258789,3131900.0,-0.030171738511966972,-1.0466071079314843,-4.017682564545648,56.66137671457067,56.935277693873616,-0.3819975854422779,-1.548592741254481,-0.1157847106717611,-8.824696255412107,7.565053489357486,4.8300018310546875,0.9007229056552717,1.19650039672851,-3.1709751544615727,5.563975947918593,-0.9872373788665385,3.3802381723235584,-4.032330270867746,40.00003862983816,-23.443754373616564,2.1837377755950427,3,0.07999801635742188,-2.8699989318847656,2.335000991821289,-4.819999694824219,8.729995727539062,1,0.05858019026394312,1.1383658662981517,124.62000274658205,1.385824950514083,123.52999877929688,1.2634748046964444,120.5,0.05858019026394312
8023,2011-03-02,121.08999633789062,121.79000091552734,119.04000091552734,120.88999938964844,2180100.0,0.001902992937097281,2.4374868870281716,-0.04405218235929736,60.248946051980504,57.076531542510395,-0.3773306842656723,-1.6995446045096543,-0.2033257475698207,-8.804281418552108,7.384711107361191,2.75,1.2791745952494296,1.3209964752197294,-3.0787791769343187,5.7207721273737775,-0.8788913508572875,3.5208843012967463,-3.2096466222503324,31.249941849105404,-36.94230508682622,2.199887826077024,3,-0.14999771118164062,-3.1449966430664062,2.3425064086914062,-5.049995422363281,7.699996948242159,2,0.07713268329638212,-1.0466071079314843,120.86000061035156,1.1383658662981517,124.62000274658205,1.385824950514083,123.52999877929688,0.07713268329638212
8024,2011-03-03,124.61000061035156,124.66999816894531,120.72000122070312,121.2300033569336,3270400.0,0.029069323469452346,1.257146033469137,16.900244144350346,63.1821588414119,57.074953553308966,-3.6370650255774137,-5.206916402044186,-3.557023064703799,-12.080882451725515,7.3894941370576035,3.9499969482421875,1.4829595138130998,4.663500595092771,-0.2158675608084195,9.54286875099396,2.2238165171421826,7.1031846730433585,-5.8032930436935715,84.9085635333414,15.759234904306382,2.4396840779505933,3,-3.670001983642578,-6.665000915527344,-1.7624988555908203,-8.569999694824219,5.5500030517578125,3,0.05063797069004705,2.4374868870281716,121.08999633789062,-1.0466071079314843,120.86000061035156,1.1383658662981517,124.62000274658205,0.05063797069004705
8025,2011-03-04,122.62000274658205,124.54000091552734,121.66000366210938,124.08000183105469,2808600.0,-0.015969808635120097,1.420168552112351,-0.4319527428598473,55.55128281033566,57.49103345945903,-1.49024780318058,-3.033800207027255,-1.455552767390671,-9.864246296394356,7.206657340430953,2.9499969482421875,1.879464653357246,2.458502578735363,-2.4974448712572297,7.4144500287279556,-0.019471146260940486,4.936476303731666,-3.5800018310547017,54.573218954400616,-10.801228089232282,2.4779737249962994,3,-1.680004119873061,-4.675003051757827,0.2774982452392436,-6.580001831054702,3.6299972534179545,4,0.06002277618740459,1.257146033469137,124.61000061035156,2.4374868870281716,121.08999633789062,-1.0466071079314843,120.86000061035156,0.06002277618740459
8026,2011-03-07,120.97000122070312,124.0,119.48999786376952,123.37000274658205,2830000.0,-0.013456218307945744,1.4644847130531655,1.6438376923680136,49.599697035009385,57.962912037413886,0.3467106266924702,-1.115728667186744,0.2871121536821022,-7.987874696214291,6.855063434625547,4.510002136230483,1.7335696578777515,0.6020008087158146,-4.109355261509265,5.313356878940894,-1.7536772263967322,2.9576788438283614,4.629997253417969,29.420747308776598,-32.104726153626444,2.355678035112542,3,0.6799964904785156,-3.0250015258789062,-0.09000015258789062,-4.930000305175781,1.4300003051757812,0,0.07712657466236261,1.420168552112351,122.62000274658205,1.257146033469137,124.61000061035156,2.4374868870281716,121.08999633789062,0.07712657466236261
8027,2011-03-08,121.36000061035156,122.47000122070312,120.25,120.91999816894531,2083400.0,0.0032239347417786224,-1.4943851046685068,-0.18333423402516955,54.075873946956335,58.44812935916673,0.7031917254602575,-1.2890754153900446,-0.01216342366925005,-8.17440154572634,6.48446895726271,2.220001220703125,1.4859772351781402,0.8125,-3.7533963605614105,5.3783963605614105,-1.4704481802806981,3.095448180280698,4.1177978515625,41.207829957923124,-19.958409799107123,2.2829481802807026,3,0.9599990844726562,-1.4050025939941406,-2.3499984741210938,-5.319999694824219,0.9000015258789205,1,0.08149307300518305,1.4644847130531655,120.97000122070312,1.420168552112351,122.62000274658205,1.257146033469137,124.61000061035156,0.08149307300518305
8028,2011-03-09,120.66999816894531,121.97000122070312,119.87999725341795,121.2300033569336,1876000.0,-0.005685583700857366,1.0490225777618347,-1.272732001664586,50.32920979915233,57.87975789574416,1.5113711231928448,-0.3682903322530535,0.7678961033705605,-7.281915211363639,6.102332265870845,2.0900039672851705,1.587728287490478,-0.03600234985351847,-4.370697063690841,4.298692363983804,-2.2033497067721868,2.13134500706515,4.688044281005858,22.779927329285155,-35.1593196809295,2.1673473569186634,3,1.6500015258789062,-0.1399993896484375,-1.6599960327148438,-4.629997253417969,1.7400054931640625,2,0.07392059587551136,-1.4943851046685068,121.36000061035156,1.4644847130531655,120.97000122070312,1.420168552112351,122.62000274658205,0.07392059587551136
8029,2011-03-10,115.94000244140624,119.69000244140624,115.87000274658205,118.63999938964844,4554700.0,-0.03919777740376529,-1.6901440990318248,4.821378455334421,41.90871478759445,55.257653993614255,6.175977859002444,4.579984307846701,5.530006997595294,-2.389414670792931,5.644430527667861,4.799995422363267,1.9767264167223288,-4.755498123168962,-9.137420378953223,-0.3735758673847016,-6.946459251061086,-2.564536995276839,9.3006791168213,0.8073784268481081,-53.370081318139064,2.190961127892129,3,4.794998168945327,4.589996337890639,2.559999465942397,0.34999847412110796,6.4599990844726705,3,0.1108331082813343,1.0490225777618347,120.66999816894531,-1.4943851046685068,121.36000061035156,1.4644847130531655,120.97000122070312,0.1108331082813343
8030,2011-03-11,118.81999969482422,119.37000274658205,115.66000366210938,115.6999969482422,3107300.0,0.024840410494846088,-1.3187571674824672,-1.1555578789128835,48.09233352315088,53.294399278906894,2.8581737110976633,1.8806824553344654,2.6795016653610446,-5.123797670749354,5.637855013515523,3.7099990844726705,2.0533082156740505,-1.9290008544921875,-6.183786088330734,2.3257843793463593,-4.056393471411468,0.198391762427093,6.0458547109374905,37.889657317452475,-17.235905380940864,2.1273926169192734,3,1.8100013732910156,1.7099990844726562,-0.31999778747558594,-2.4749984741210938,2.1100006103515625,4,0.09543851200480291,-1.6901440990318248,115.94000244140624,1.0490225777618347,120.66999816894531,-1.4943851046685068,121.36000061035156,0.09543851200480291
8031,2011-03-14,119.12000274658205,119.56999969482422,117.41000366210938,117.6500015258789,2538400.0,0.0025248531604809,-1.2153840134590554,0.47115382264119315,53.5901976053057,52.953157155655234,1.8952563094029955,1.6154621028659761,2.402768531073278,-5.209977370846744,5.969045155932475,2.1599960327148438,2.0279293332689576,-1.5984977722167883,-5.892602938725574,2.695607394291997,-3.745550355471181,0.5485548110376044,5.19350061456052,50.80764060049315,-9.107640483780486,2.147052583254395,3,1.0449981689452983,1.4099960327148295,-0.6200008392334126,-2.7750015258789205,2.769996643066392,0,0.059855583353086717,-1.3187571674824672,118.81999969482422,-1.6901440990318248,115.94000244140624,1.0490225777618347,120.66999816894531,0.059855583353086717
8032,2011-03-15,117.83999633789062,118.72000122070312,114.22000122070312,115.43000030517578,3091300.0,-0.010745520308747203,1.1582703802433718,1.6394517220618912,44.050822267483504,51.15336562404446,3.0193403392069342,2.774672912620815,3.713894844530415,-3.739303258844018,6.986586740437742,4.9000015258789205,1.4432972808341589,-2.7115039825439453,-7.186037396656232,1.7630294315683415,-4.948770689600096,-0.4742372754877948,5.9542970413099425,46.709614415322584,-9.820294592206757,2.237266707056144,3,1.6050033569335938,2.0700035095214844,0.07500457763671875,-1.4949951171875,6.07000732421875,1,0.03869658290647826,-1.2153840134590554,119.12000274658205,-1.3187571674824672,118.81999969482422,-1.6901440990318248,115.94000244140624,0.03869658290647826
8033,2011-03-16,113.7699966430664,119.0,113.0199966430664,117.66000366210938,6644200.0,-0.034538355577965474,-1.2189222892683294,-1.614113453398885,38.635593576262906,48.42596948347235,6.640077689332813,6.752173885995973,7.710334206691442,0.5064988646230688,8.116251198139732,5.980003356933594,0.607950868483826,-6.503003692626947,-11.894452857212187,-1.111554528041708,-9.19872827491956,-3.807279110334335,9.258353363454361,11.244368036181852,-41.09894780411409,2.6957245822926184,3,5.010002136230469,5.540000915527344,4.1450042724609375,2.5750045776367188,9.550003051757812,2,0.0746242923764866,1.1582703802433718,117.83999633789062,-1.2153840134590554,119.12000274658205,-1.3187571674824672,118.81999969482422,0.0746242923764866
8034,2011-03-17,118.11000061035156,118.43000030517578,115.4000015258789,116.2699966430664,3269900.0,0.03814717496126119,1.4435440950719716,-0.47300787846337605,41.23545308023102,46.835321735682946,1.4316374815759758,2.343290533819058,3.318926943775807,-3.6040158725654123,9.201868447179558,4.660003662109375,0.3267275607242368,-2.0429996490478572,-7.518420075878211,3.4324207777824967,-4.780709862463041,0.6947105643673268,3.917514059823773,77.70994802695796,30.09799202247737,2.7377102134151796,3,0.3999977111816406,1.1999969482421875,-0.5574989318847656,-1.2599983215332031,4.489997863769531,3,0.036406765130275964,-1.2189222892683294,113.7699966430664,1.1582703802433718,117.83999633789062,-1.2153840134590554,119.12000274658205,0.036406765130275964
8035,2011-03-18,120.11000061035156,120.4800033569336,118.94000244140624,119.58999633789062,5228700.0,0.016933367112561992,1.4444269521410804,0.2826104082961194,42.91548728278822,46.09263176321393,-1.0748846793804603,0.31950457092875695,1.191378240546726,-5.356894422240629,10.268653675677024,2.3700027465820312,-0.04186728479791668,-0.01749954223632244,-5.4885109868357205,5.453511902363076,-2.7530052645360286,2.7180061800633837,1.0167622571128732,95.04018212350609,51.496556069972314,2.7355057222997,3,-2.365001678466797,-0.8000030517578125,-2.594999313354492,-3.259998321533203,6.089996337890639,4,0.019065863823915175,1.4435440950719716,118.11000061035156,-1.2189222892683294,113.7699966430664,1.1582703802433718,117.83999633789062,0.019065863823915175
8036,2011-03-21,125.0999984741211,125.0999984741211,120.9499969482422,120.9499969482422,5063000.0,0.041545232190594694,-1.0000000000000069,7.980706593503303,56.41257894495135,46.35226565188003,-6.054085282302054,-4.500346681882945,-3.7892517462752267,-10.057068460390695,10.853427612510192,4.989997863769531,-0.7069011626061155,4.717998504638672,-1.1863864887952786,10.622383498072622,1.7658060079216966,7.670191001355647,-12.080001831054688,100.0,53.69449572872519,2.9521924967169717,3,-6.040000915527344,-5.790000915527344,-6.579998016357422,-8.249996185302734,1.8199996948242188,0,-0.033333319103180825,1.4444269521410804,120.11000061035156,1.4435440950719716,118.11000061035156,-1.2189222892683294,113.7699966430664,-0.033333319103180825
8037,2011-03-22,125.87999725341795,126.38999938964844,124.52999877929688,124.83000183105469,3756300.0,0.006235002308638826,-1.254544109419288,0.2530108521203249,57.12585501520767,47.10744845366397,-6.845358428062298,-4.834340245005151,-4.5760938365149,-10.54200080157382,10.515979485830744,1.8600006103515625,-0.990607066159015,5.057497406005851,-1.1149574614545799,11.229952273466282,1.9712699722756355,8.143724839736066,-12.618400573730455,96.18547470859075,45.9937228501784,3.0862274337302136,3,-6.174999237060533,-6.174999237060533,-7.072496414184556,-8.549995422363267,4.1200027465820455,1,-0.031696837868028904,-1.0000000000000069,125.0999984741211,1.4444269521410804,120.11000061035156,1.4435440950719716,118.11000061035156,-0.031696837868028904
8038,2011-03-23,124.52999877929688,125.98999786376952,123.31999969482422,125.37999725341795,2642800.0,-0.01072448763565903,1.5797087561136738,-0.8095258855585805,49.87277063479275,47.992343547797105,-5.464933796960054,-3.37378617951191,-3.2993803940885584,-8.899395395177933,10.43500739485282,2.6699981689452983,-0.999151240184105,3.527499008178708,-2.8642257110812324,9.919223727438649,0.33163664854873787,6.723361367808678,-10.743265991210933,83.07551435943967,35.73540539643582,3.1958623596299702,3,-4.825000762939453,-4.825000762939453,-5.60999870300293,-5.829998016357422,8.839996337890625,2,-0.004978680826025816,-1.254544109419288,125.87999725341795,-1.0000000000000069,125.0999984741211,1.4444269521410804,120.11000061035156,-0.004978680826025816
8039,2011-03-24,124.88999938964844,125.98999786376952,123.5,125.98999786376952,2504000.0,0.0028908745995379626,3.527275123284342,1.294118175045557,53.80744087220264,48.62735547546952,-4.941520128549328,-3.5711296182741705,-3.742566545740175,-8.972263338710121,10.54696908093704,2.489997863769517,-1.1684416971758367,3.6679996490478572,-2.948625834405263,10.284625132500977,0.35968690732130426,6.97631239077441,-10.599135937499994,79.86576356445462,32.05919791107709,3.308312741726557,3,-5.185001373291016,-5.185001373291016,-5.969999313354492,-5.879997253417969,6.050003051757784,3,-0.01257106015291043,1.5797087561136738,124.52999877929688,-1.254544109419288,125.87999725341795,-1.0000000000000069,125.0999984741211,-0.01257106015291043
8040,2011-03-25,125.94000244140624,126.95999908447266,125.0,125.45999908447266,2293200.0,0.008407422987343205,-1.7999956403507338,-0.4363672934338492,58.507360627109406,49.173706922336606,-5.448284002434605,-4.670798050063283,-4.89976368299574,-9.72579369020815,11.057823023049716,2.0699996948242188,-1.144321741628005,4.597502517700178,-2.27878801815298,11.473793053553337,1.1593572497736062,8.03564778562675,-11.165173551757789,83.02834807798962,31.537196095721676,3.438145267926576,3,-5.9500045776367045,-5.9500045776367045,-7.0200023651122905,-6.930000305175767,3.209991455078139,4,-0.02652059633585513,3.527275123284342,124.88999938964844,1.5797087561136738,124.52999877929688,-1.254544109419288,125.87999725341795,-0.02652059633585513
8041,2011-03-28,126.25,127.80999755859376,125.02999877929688,125.9800033569336,3037700.0,0.002461470165033397,-1.562204010167824,0.5624890725582301,58.39340640229975,50.76732738176064,-5.185881101828798,-5.114649826163657,-5.28268066690336,-9.768356477600122,11.26449811380585,2.779998779296889,-0.4177887946022594,4.826000213623047,-2.2496020851068295,11.901602512352923,1.2881990642581087,8.363801362987985,-10.744060898662099,65.25616256565256,11.94935462986507,3.537801149364935,3,-5.835002899169922,-5.835002899169922,-7.329999923706055,-7.239997863769531,0.3600006103515625,0,-0.0003960637762994157,-1.7999956403507338,125.94000244140624,3.527275123284342,124.88999938964844,1.5797087561136738,124.52999877929688,-0.0003960637762994157
8042,2011-03-29,127.94000244140624,128.44999694824222,124.43000030517578,125.77999877929688,2580600.0,0.01338615795173248,1.5283055987408798,8.000113029472383,62.06439278841282,53.37052729422174,-5.914505058661874,-6.584638021496019,-7.041974964299257,-11.169759540507286,11.73468366520278,4.019996643066435,-0.022076402254242566,6.162002563476548,-1.4805180555740236,13.80452318252712,2.3407422539512623,9.983262873001834,-11.449738663487864,90.05858128878758,31.531662728346078,3.8212603095252824,3,-6.015003204345675,-7.205005645751925,-9.02000236511229,-8.930000305175767,-5.100006103515611,1,-0.007972520345449152,-1.562204010167824,126.25,-1.7999956403507338,125.94000244140624,3.527275123284342,124.88999938964844,-0.007972520345449152
8043,2011-03-30,130.42999267578122,131.61000061035156,127.81999969482422,128.78999328613278,3667200.0,0.019462171227605962,-1.1173268888150436,0.7592576894276601,75.97703576815611,57.23070314843564,-6.473509405024203,-8.789672966117593,-9.635970996117223,-13.436930136976883,12.026447492610275,3.7900009155273438,0.25910898372430324,8.184992980957006,-0.3677588770036948,16.737744838917692,3.9086170519766625,12.461368909937349,-12.743755580830467,85.44996491043189,18.811351736457354,4.276375928980345,3,-5.154991149902315,-8.114994049072237,-11.509992599487276,-11.419990539550753,-6.219993591308565,2,-0.0032967315795998653,1.5283055987408798,127.94000244140624,-1.562204010167824,126.25,-1.7999956403507338,125.94000244140624,-0.0032967315795998653
8044,2011-03-31,130.91999816894528,132.5,130.63999938964844,130.91000366210938,3219100.0,0.003756846742927422,-5.763601054237759,0.006094213753367052,73.7254801056865,60.65403568431322,-5.537669797231771,-9.257339582415625,-10.117468669550249,-13.713374983439053,13.108649350549234,2.0700073242187784,1.0324651499219897,8.359498596191372,-0.9890954030136925,17.708092595396437,3.68520159658884,13.033795595793904,-11.562909452146428,80.42129007677575,9.727001280911182,4.674296999602529,3,-4.19499969482419,-8.159999847412081,-11.984998703002901,-11.909996032714815,-3.5899963378905966,3,0.018713695252887463,-1.1173268888150436,130.42999267578122,1.5283055987408798,127.94000244140624,-1.562204010167824,126.25,0.018713695252887463
8045,2011-04-01,129.97999572753906,132.33000183105472,129.64999389648438,131.5,2595100.0,-0.007179975974283104,-1.4587139267441063,-152.08396946608133,70.77274304678946,62.24960947340635,-3.408850784344992,-8.155826809406705,-9.179061255895306,-12.576202910885144,14.12581471278884,2.680007934570341,2.425333240279514,7.051496505737305,-2.868912060748869,16.97190507222348,2.091292222494218,12.011700788980392,-8.782899431092048,68.7731800773528,-4.2533631141442925,4.960204283243087,4,-2.069995880126953,-7.219997406005859,-10.854995727539062,-10.969993591308594,-2.029998779296861,4,0.007385803549951664,-5.763601054237759,130.91999816894528,-1.1173268888150436,130.42999267578122,1.5283055987408798,127.94000244140624,0.007385803549951664
8046,2011-04-04,130.30000305175778,131.8699951171875,130.07000732421878,130.55999755859378,2160600.0,0.002461973647772009,-4.000063579527708,0.1710485368669751,74.74186415318904,64.20694382207094,-3.2560782291343884,-8.159348959092569,-9.543400419948767,-12.702522945733364,14.763579879479169,1.8899993896484375,3.543301951839439,6.905003738403295,-3.493577254718417,17.303584731524992,1.70571324184246,12.104294234964144,-7.520500236813348,72.73857457946117,-3.4674733999523113,5.199290496560849,4,-2.3900032043456747,-7.540004730224581,-11.352502822875948,-11.290000915527315,-6.880004882812472,0,-0.008825856702525225,-1.4587139267441063,129.97999572753906,-5.763601054237759,130.91999816894528,-1.1173268888150436,130.42999267578122,-0.008825856702525225
8047,2011-04-05,131.25,131.6300048828125,129.86000061035156,130.11000061035156,1958200.0,0.007290843637700162,-1.1585425990193434,-4.384705675214723,89.61921859939444,68.6232158181378,-3.759595325846149,-8.780608318063145,-10.47344446970476,-13.455812849230753,15.408056090665717,1.7700042724609375,4.579970598248579,7.360500717163092,-3.5582328064124056,18.27923424073859,1.901133955375343,12.81986747895084,-7.109627579147784,73.2906000322782,-10.672784718311576,5.45936676178775,4,-3.25,-8.490001678466797,-11.97249984741211,-12.239997863769531,-7.8300018310546875,1,-0.03535237630208332,-4.000063579527708,130.30000305175778,-1.4587139267441063,129.97999572753906,-5.763601054237759,130.91999816894528,-0.03535237630208332
8048,2011-04-06,129.58999633789062,131.89999389648438,129.03999328613278,131.55999755859378,2313400.0,-0.01264764694940479,1.1584959981574465,-1.7280721714339504,79.61814456951026,71.49107178450531,-1.4598698196838882,-6.764917636447052,-8.771101411498677,-11.614102847714648,15.866622885228853,2.860000610351591,4.723199863667901,5.25449714660644,-5.837853790580851,16.346848083793745,-0.2916783219872059,10.800672615200085,-4.279276055957723,15.896011113316824,-66.0139222091795,5.54617546859365,4,-1.1249961853027344,-6.829998016357422,-10.124996185302734,-10.579994201660156,-5.339996337890625,2,-0.05208735389111496,-1.1585425990193434,131.25,-4.000063579527708,130.30000305175778,-1.4587139267441063,129.97999572753906,-0.05208735389111496
8049,2011-04-07,128.78999328613278,130.24000549316406,128.00999450683594,129.58000183105472,2127700.0,-0.006173339566056701,1.1137385921522684,0.4010193174600946,73.87235667613696,73.19829356773059,-0.054171507870250935,-5.220524430023104,-7.919773615464038,-10.616040186883723,15.139876428858203,2.230010986328125,4.776374930860499,3.8119945526122763,-6.70659273464679,14.330581839871343,-1.4472990910172712,9.07128819624181,-2.4727738436704954,18.055496686869624,-59.62439713521942,5.259293643629537,4,-0.32499313354489345,-6.029994964599581,-9.347494125366183,-9.779991149902315,-6.519996643066378,3,-0.03556172405013447,1.1584959981574465,129.58999633789062,-1.1585425990193434,131.25,-4.000063579527708,130.30000305175778,-0.03556172405013447
8050,2011-04-08,130.16000366210938,131.77999877929688,129.50999450683594,130.07000732421878,3093800.0,0.0106375529730236,-2.7520050441361916,-0.1139181828716675,67.37636704043314,74.19640030530097,-0.8522459560831237,-6.005305454504935,-9.03546870533367,-11.747995352453628,14.49454238933866,2.990005493164091,5.29871070186141,4.615004730224612,-5.72699610834826,14.957005568797484,-0.5559956890618309,9.786005149511055,-2.9771949415918044,55.270166905289585,-18.77729029432126,5.171000419286437,4,-1.6950035095214844,-7.400005340576172,-10.717504501342773,-11.150001525878906,-8.730003356933594,4,-0.02174248426115033,1.1137385921522684,128.78999328613278,1.1584959981574465,129.58999633789062,-1.1585425990193434,131.25,-0.02174248426115033
8051,2011-04-11,126.25,130.0,125.66000366210938,130.0,3829400.0,-0.030039978120003807,1.3146647135416667,-41.66836215667644,51.045794846780545,72.97211164511961,3.41710254407667,-1.6166380265642601,-4.863306231475022,-7.582414112465585,13.711825816954201,4.5,5.595744485197315,0.34850120544433594,-9.542699231223963,10.23970164211265,-4.597099012889828,5.294101423778486,6.25,9.455084314722798,-59.23949619263112,4.945600218334155,4,2.8300018310546875,-3.490001678466797,-6.807500839233398,-7.239997863769531,-2.9599990844726562,0,0.013465322362314458,-2.7520050441361916,130.16000366210938,1.1137385921522684,128.78999328613278,1.1584959981574465,129.58999633789062,0.013465322362314458
8052,2011-04-12,122.4000015258789,125.0999984741211,121.5500030517578,124.9000015258789,4060400.0,-0.0304950374187809,1.448277857871983,0.6666666666666666,44.72512486079867,69.49967709985768,7.150567995259706,2.732602696123152,-0.9361966585564971,-3.5050935090568487,12.512045363850302,4.699996948242202,5.572378056795969,-3.729497528076166,-13.030920710297835,5.571925654145488,-8.380209119186986,0.9212140630346539,9.963198547363277,8.212552908239438,-56.23963080265799,4.650711591110827,4,4.625,0.3599967956542969,-2.6025028228759766,-3.3899993896484375,0.4499969482421875,1,0.008333305803519542,1.3146647135416667,126.25,-2.7520050441361916,130.16000366210938,1.1137385921522684,128.78999328613278,0.008333305803519542
8053,2011-04-13,122.26000213623048,124.5,121.5500030517578,123.68000030517578,2965200.0,-0.001143785848881862,-1.0774653184470293,0.5679992675781194,43.4151375104059,66.13186125593761,6.716042703011638,3.732638587794611,-0.7068727899626737,-3.1750784368559124,10.995054409460007,2.9499969482422017,5.529970929579349,-4.293997192382804,-11.827290938470057,3.239296553704449,-8.060644065426445,-0.5273503193391775,9.670670056152332,6.940365405641101,-53.266890908729124,3.7666468730436264,4,4.680000305175767,0.49999618530272016,-1.1225032806396626,-3.250000000000014,0.739997863769517,2,0.009487943828287104,1.448277857871983,122.4000015258789,1.3146647135416667,126.25,-2.7520050441361916,130.16000366210938,0.009487943828287104
8054,2011-04-14,122.41000366210938,123.01000213623048,120.83999633789062,121.79000091552734,2330100.0,0.0012269059648122305,1.3846221562684493,-0.43662221553605063,40.74463922648356,62.795405275903605,5.8468053581899255,4.133211826869456,-0.8310198177646555,-3.146473704505752,9.45680070185197,2.170005798339858,5.207025725865961,-4.358995819091803,-11.079146648785695,2.3611550106020758,-7.719071233938735,-0.9989204042448705,9.105441764648447,14.351069230812147,-41.19444787318754,3.360075414846939,4,3.959991455078125,0.3499946594238281,-0.9850044250488281,-3.4000015258789062,-1.3500061035156108,3,0.01503142131234303,-1.0774653184470293,122.26000213623048,1.448277857871983,122.4000015258789,1.3146647135416667,126.25,0.01503142131234303
8055,2011-04-15,122.4000015258789,122.81999969482422,121.51000213623048,122.38999938964844,2944200.0,-8.171012116031662e-05,2.082352729981746,0.016132406324986158,39.744291680638945,58.90678611228692,5.217150485330549,4.557222741722384,-0.7064145104678516,-2.943815453235743,8.666778074983636,1.3099975585937358,4.205825273931168,-4.4834980010986385,-10.791316058043122,1.8243200558458454,-7.6374070295708805,-1.3295889726263965,8.474916955546888,17.030617514284284,-35.746298574410474,3.1539090284722384,4,3.9699935913085938,0.3599967956542969,-1.7675018310546875,-3.3899993896484375,-0.4199981689453125,4,-0.0010621313822860579,1.3846221562684493,122.41000366210938,-1.0774653184470293,122.26000213623048,1.448277857871983,122.4000015258789,-0.0010621313822860579
8056,2011-04-18,120.93000030517578,121.45999908447266,119.3000030517578,120.4800033569336,2054000.0,-0.012009813744915054,1.8609323052981726,44.990083905415716,31.105141957950806,52.405222041015406,5.831483342351788,6.00677037926495,0.9111834392573854,-1.2420842866760324,9.567889045755004,3.099998474121108,3.2076274666613926,-5.744999313354498,-12.556592121589574,1.0665934948805926,-9.15079571747205,-2.3392029092369597,9.342822847637905,28.10342310156197,-19.133184664075184,3.4057964041175435,4,4.6699981689453125,1.8299980163574219,-0.35000038146972656,-1.9199981689453125,3.0,0,0.00413462332538006,2.082352729981746,122.4000015258789,1.3846221562684493,122.41000366210938,-1.0774653184470293,122.26000213623048,0.00413462332538006
8057,2011-04-19,121.88999938964844,122.29000091552734,120.72000122070312,120.95999908447266,1860100.0,0.007938469214008315,-1.2269561876728117,2.066681360415042,24.91193939529785,46.32675479943626,3.804192626580843,4.9882755503523555,0.0829982054004148,-2.0100005442438658,10.69304119171034,1.5699996948242188,2.30690312309126,-4.585500335693354,-11.72114441552867,2.5501437441419483,-8.153322375610998,-1.0176782957756956,7.504998155080784,49.80765111345223,7.098892367047895,3.567822039917654,4,3.6500015258789062,0.8699989318847656,-1.5424995422363281,-2.8799972534179688,2.0200042724609375,1,0.011485778430464055,1.8609323052981726,120.93000030517578,2.082352729981746,122.4000015258789,1.3846221562684493,122.41000366210938,0.011485778430464055
8058,2011-04-20,123.91000366210938,124.69000244140624,123.31999969482422,124.0,2539400.0,0.016572354439050807,-1.1574773822253503,-0.0967702240416089,31.105170293535863,41.57484520136947,0.9987833033976443,3.077211472635639,-1.7702977437813274,-3.803947475426625,11.316486803192848,2.8000030517577983,1.2607122818338894,-2.534496307373047,-9.710997499811043,4.642004885064949,-6.122746903592031,1.0537542888459512,4.677394323182142,85.52877796619313,45.62449043464078,3.5882505962189977,4,1.6299972534179688,-1.1500053405761719,-4.232503890991211,-4.900001525878906,-0.660003662109375,2,-0.008554637693973577,-1.2269561876728117,121.88999938964844,1.8609323052981726,120.93000030517578,2.082352729981746,122.4000015258789,-0.008554637693973577
8059,2011-04-21,123.31999969482422,124.33999633789062,122.22000122070312,124.33999633789062,2185600.0,-0.004761552335145081,3.1568668516676266,11.333757205832486,31.703342884031358,37.61117585065817,0.8172087277640685,3.735062848140956,-0.9734830420816252,-3.008661557083286,12.075431698542467,2.1199951171875,-0.2711486194911288,-3.0460002899169893,-10.32767287750002,4.235672297666042,-6.686836583708498,0.5948360038745335,4.524406695784606,74.58250646163106,36.746569412150805,3.640836293791519,4,1.3300018310546875,0.6300010681152344,-4.275001525878906,-4.30999755859375,1.279998779296875,3,-0.002594872653390423,-1.1574773822253503,123.91000366210938,-1.2269561876728117,121.88999938964844,1.8609323052981726,120.93000030517578,-0.002594872653390423
8060,2011-04-25,122.5999984741211,123.88999938964844,122.06999969482422,123.38999938964844,2449800.0,-0.005838478936789571,1.0335181720150541,0.774513250506758,29.30109522659076,35.19509811508152,0.39341974531251367,4.418550951763933,-0.10235419928602596,-2.0730267378717713,13.185988044910403,1.8199996948242188,-1.4192186328302085,-3.599001312255865,-11.072485690785413,3.874483066273669,-7.335743501520625,0.13774087700890902,4.560855649379647,61.22441180050927,26.654892912623936,3.7367421892647688,4,-0.3999977111816406,3.1200027465820312,-3.690000534057617,-3.589996337890625,-1.5800018310546875,0,-0.01256118217531954,3.1568668516676266,123.31999969482422,-1.1574773822253503,123.91000366210938,-1.2269561876728117,121.88999938964844,-0.01256118217531954
8061,2011-04-26,126.1999969482422,126.2300033569336,122.95999908447266,122.98999786376952,3300000.0,0.02936377258504619,-1.0000046663011397,-4.063285271422675,38.117656942703206,34.460935013070916,-3.5921729384458274,0.8586370690286174,-3.5701080223289665,-5.492069765329333,13.812191616090566,3.6300048828125,-2.3206253143237774,0.003497314453142053,-7.4699486820682495,7.476943310974519,-3.733225683807561,3.7402203127138307,0.331989089519098,99.45541929114532,66.90115761433097,3.73672299826069,4,-3.4349937438964986,-0.29999542236329546,-7.672498703002944,-7.189994812011733,-5.559997558593764,1,-0.033438935763519306,1.0335181720150541,122.5999984741211,3.1568668516676266,123.31999969482422,-1.1574773822253503,123.91000366210938,-0.033438935763519306
8062,2011-04-27,126.91999816894531,127.20999908447266,124.30999755859376,126.4000015258789,3189100.0,0.005705239604707701,4.272737361196819,0.16199276989881994,43.426896903018545,34.4622416122501,-4.027076022425533,0.06145228202106523,-4.1935164038471555,-6.074909098010011,14.167727950053683,2.900001525878892,-3.1501240200164915,0.774498748779294,-6.662683855905726,8.2116813534643,-2.944092553563223,4.493090051121797,-7.619995117187514,94.35795817191374,57.230537350006514,3.7185913023425057,4,-3.664997100830078,-1.0199966430664062,-7.7350006103515625,-7.909996032714844,-7.479995727539077,2,-0.02355813037272103,-1.0000046663011397,126.1999969482422,1.0335181720150541,122.5999984741211,3.1568668516676266,123.31999969482422,-0.02355813037272103
8063,2011-04-28,130.0,131.24000549316406,128.0,128.72000122070312,3815700.0,0.02426726974069804,-1.3823559110951542,2.4615520049297945,52.67818786052989,35.78819146047747,-6.586320318484539,-3.2173715447716518,-7.0798260675258575,-9.01010255824039,13.951749030523752,4.32000732421875,-3.36440104038563,3.876000213623044,-3.5113510214024757,11.26335144864855,0.18232459611027707,7.569675831135797,-10.541797027587904,86.47759313970602,44.99875412118233,3.6936756175127554,4,-4.7299957275390625,-4.099998474121094,-10.295001983642578,-10.989997863769531,-12.830001831054688,3,-0.04684612567608171,4.272737361196819,126.91999816894531,-1.0000046663011397,126.1999969482422,1.0335181720150541,122.5999984741211,-0.04684612567608171
8064,2011-04-29,133.3699951171875,134.1300048828125,130.16999816894528,130.22000122070312,3845100.0,0.025923039362980793,-1.4369272085336287,2.4609350785589967,56.52702306067956,37.6529393915931,-9.206285106904588,-6.739969728859066,-10.25069442135262,-12.235139750062231,13.739552818515582,4.1300048828125,-3.0391986291734128,7.123495483398443,-0.6688661662788604,14.915857133075733,3.2273146585598056,11.01967630823708,-13.440520043945327,93.69809752335789,51.7345811088472,3.8961808248386447,4,-6.654991149902344,-6.654991149902344,-13.664997100830078,-14.359992980957031,-15.469993591308594,4,-0.07587909940534543,-1.3823559110951542,130.0,4.272737361196819,126.91999816894531,-1.0000046663011397,126.1999969482422,-0.07587909940534543
8065,2011-05-02,130.94000244140622,133.66999816894528,130.22000122070312,133.66000366210938,2480400.0,-0.018219935253398822,1.5182549229261653,-0.8634941241438198,60.14712747196002,40.87982667092745,-6.07650830364436,-4.463198644028537,-7.649252337908791,-9.671251105783142,13.869796518573791,3.449996948242159,-2.6877382650159944,4.645502471923805,-3.254772943068758,12.545777886916383,0.6953647644275236,8.595640179420087,-10.158495579589825,71.4413537557841,24.31790678714969,3.950137707496287,5,-3.514999389648409,-4.224998474121065,-11.2350044250488,-11.930000305175753,-11.450004577636705,0,-0.048419152658273346,-1.4369272085336287,133.3699951171875,-1.3823559110951542,130.0,4.272737361196819,126.91999816894531,-0.048419152658273346
8066,2011-05-03,129.14999389648438,131.16999816894528,127.11000061035156,130.88999938964844,2929700.0,-0.01367044838511322,2.5304279752941254,0.6397076148055,66.03322789914128,45.448858726910046,-3.3501797833789055,-2.913120584465503,-5.68539437408073,-7.7129654023945875,13.660206187424407,4.059997558593722,-2.292555454138565,2.912994384765625,-4.880549972452684,10.70653874198392,-0.9837777938435295,6.8097665633747795,-7.567577153408209,49.28709498977562,-2.644375098902451,3.8967721786091496,5,-1.0499916076660156,-2.4349899291992188,-9.159996032714844,-10.139991760253906,-8.859992980957031,1,-0.06295003978036795,1.5182549229261653,130.94000244140622,-1.4369272085336287,133.3699951171875,-1.3823559110951542,130.0,-0.06295003978036795
8067,2011-05-04,126.61000061035156,129.00999450683594,125.43000030517578,129.00999450683594,3114200.0,-0.019667002757806196,1.9833360883994762,1.3793024826146818,59.27504824086366,48.578845165502024,-0.07849911402772136,-0.7784809519211819,-2.9027026477934896,-5.031967264511309,13.350788621635946,3.7199935913085938,-1.8979353253335205,0.6050010681152287,-6.828129759610931,8.038131895841374,-3.111564345747837,4.321566481978309,-4.274728578891214,13.563214762081403,-42.239282115524674,3.716565413863075,5,1.4900016784667969,0.10500335693359375,-6.195003509521484,-7.560001373291016,-8.860000610351562,2,-0.04715268297862263,2.5304279752941254,129.14999389648438,1.5182549229261653,130.94000244140622,-1.4369272085336287,133.3699951171875,-0.04715268297862263
8068,2011-05-05,122.83999633789062,125.68000030517578,121.61000061035156,124.69000244140624,4563700.0,-0.029776512552616707,1.1253251953163907,0.77083783680683,50.794223419726514,50.7000541139126,3.9378722044374683,2.5928379387315204,0.9467578067606723,-1.1483149009469287,13.547871155748206,5.0,-1.2432445506627374,-2.827503204345703,-10.187869746900503,4.532863338209083,-6.507686475623103,0.852680066931697,11.290008544921875,9.824243672540648,-49.10566939027828,3.680183271277393,5,5.030006408691406,3.8750076293945312,-1.509998321533189,-3.469997406005845,-6.689994812011719,3,-0.027678231828761835,1.9833360883994762,126.61000061035156,2.5304279752941254,129.14999389648438,1.5182549229261653,130.94000244140622,-0.027678231828761835
8069,2011-05-06,124.20999908447266,127.83000183105469,122.62999725341795,124.61000061035156,3374700.0,0.011152741675550137,-1.9213466290340748,0.21621632767522972,53.18325194062438,53.35362708213855,3.0255625934144916,0.9087106633065076,-0.31236867585487005,-2.4255675969841377,13.938777900338911,5.200004577636733,-0.47898437580543884,-1.2285007476806697,-8.463747113150447,6.006745617789107,-4.846123930415558,2.389122435054219,9.669605712890615,21.55886401708585,-40.90833198658724,3.6176231827348886,5,3.660003662109375,2.5050048828125,-0.41499900817871094,-3.259998321533203,-5.909996032714858,4,-0.05667821405215201,1.1253251953163907,122.83999633789062,1.9833360883994762,126.61000061035156,2.5304279752941254,129.14999389648438,-0.05667821405215201
8070,2011-05-09,127.33000183105469,127.91000366210938,124.9499969482422,124.9499969482422,2454500.0,0.02511877280073227,-1.4873954967431064,-5.949989509622502,60.638297062861575,55.85592042882282,0.7231133538979861,-2.565725560467868,-3.380635287165262,-5.424954031899546,13.852744463158878,3.7000045776367188,0.16512618383796962,2.0330020904541044,-4.918582177751489,8.984586358659712,-1.4427900436486993,5.508794224556908,6.304210882568356,59.83266403202448,-6.692927082924598,3.4757921341028024,5,0.5400009155273438,-0.6149978637695312,-2.587503433227539,-5.935001373291016,-11.19000244140625,0,-0.07405953168592416,-1.9213466290340748,124.20999908447266,1.1253251953163907,122.83999633789062,1.9833360883994762,126.61000061035156,-0.07405953168592416
8071,2011-05-10,127.9499969482422,128.75999450683594,126.12000274658205,128.22000122070312,2475200.0,0.004869198996872326,2.9111254280966863,-0.11344694055495189,60.18829260133575,57.71829772863584,0.4218201087924882,-3.2167557930719397,-3.9757626465111287,-5.915830577634566,14.22496382905208,2.639991760253892,0.8983472556533627,2.567997360229512,-4.473640808002941,9.609635528461979,-0.9528217238867143,6.088816444345738,5.443731523315407,85.67569685297545,16.331684012164004,3.5208190841162312,5,-0.07999420166017046,-1.2349929809570455,-2.6149978637695455,-6.55499649047853,-10.949996948242202,1,-0.06611957238181798,-1.4873954967431064,127.33000183105469,-1.9213466290340748,124.20999908447266,1.1253251953163907,122.83999633789062,-0.06611957238181798
8072,2011-05-11,123.41999816894531,127.44000244140624,122.79000091552734,127.44000244140624,2937800.0,-0.035404446169149506,1.3134311362471862,14.888669115570101,49.24030156098595,57.33631036201985,4.920585006529052,1.4688872554873171,0.6481922805263309,-1.2921227825890185,13.800044867376924,5.159996032714858,1.6977364839010676,-2.0130012512207003,-8.978061282801235,4.952058780359835,-5.495531267010961,1.4695287645695743,9.73805574538818,25.314672778723896,-40.24783986352676,3.482530015790269,5,4.450004577636719,3.2950057983398438,1.9150009155273438,-2.0249977111816406,-6.2599945068359375,2,-0.025360535568420772,2.9111254280966863,127.9499969482422,-1.4873954967431064,127.33000183105469,-1.9213466290340748,124.20999908447266,-0.025360535568420772
8073,2011-05-12,123.41999816894531,124.33999633789062,121.3499984741211,123.04000091552734,3078600.0,0.0,1.6936995453280133,-0.09452657949175415,50.157925594838616,56.6286328658153,4.346093244748104,1.6445647790095848,0.7366710163814219,-1.1939496221943102,13.466023361763224,2.9899978637695312,2.1002677573888775,-2.0710010528564453,-8.943513404942479,4.801511299229574,-5.507257228899448,1.3652551231865715,9.507094679308551,27.935233510048462,-34.97909872358748,3.436256176043012,5,4.090000152587876,3.2950057983398438,1.960000991821289,-2.0249977111816406,-6.619995117187514,3,-0.045940676171327244,1.3134311362471862,123.41999816894531,2.9111254280966863,127.9499969482422,-1.4873954967431064,127.33000183105469,-0.045940676171327244
8074,2011-05-13,124.25,125.41999816894531,121.5999984741211,124.23999786376952,2920500.0,0.006725018986943443,2.251065681013184,0.02632160138136934,52.59679209981756,55.789706713355024,2.3315619788342303,1.0113301749325956,-0.10686076516421394,-1.9298548754464093,12.830952149314815,3.8199996948242188,2.3336376165334656,-1.3329990386962862,-8.0799677887737,5.413969711381142,-4.706483413734986,2.040485336342428,8.214009073288565,39.136343839801164,-23.00067743763921,3.3734843750387133,5,2.009998321533189,2.4650039672851562,1.3624992370605469,-2.854999542236328,-5.150001525878906,4,-0.06519113460057213,1.6936995453280133,123.41999816894531,1.3134311362471862,123.41999816894531,2.9111254280966863,127.9499969482422,-0.06519113460057213
8075,2011-05-16,122.2699966430664,125.1500015258789,121.70999908447266,123.4800033569336,3015700.0,-0.015935640699666798,-1.9527894747182366,-120.97482837511416,43.48258688842432,53.284079934386476,3.29935314467059,3.1421965620314865,1.9004792651295759,0.11628246795085317,12.161560899411414,3.44000244140625,2.031093824230169,-3.306502151489255,-10.066620593107302,3.4536162901287923,-6.686561372298286,0.07355706931977579,9.749452006255467,12.415636457611535,-43.14191940893728,3.380059220809027,5,2.9099998474121094,4.44500732421875,3.3425025939941406,-0.8749961853027344,-3.969993591308608,0,-0.03246907418258882,2.251065681013184,124.25,1.6936995453280133,123.41999816894531,1.3134311362471862,123.41999816894531,-0.03246907418258882
8076,2011-05-17,121.43000030517578,121.68000030517578,118.83000183105469,121.41999816894531,3836200.0,-0.006870011948579391,10.176417789878379,-0.008266182423485794,40.93161798379807,51.24592101693474,3.273331833207621,4.2389030353847374,2.81180768753498,1.017241669930229,11.151936803856147,3.4399948120117188,1.2662214195661505,-4.171498489379886,-10.862611336762882,2.5196143580031247,-7.517054913071377,-0.8259420656883805,10.162670337138053,30.197424968764725,-19.607284108378234,3.345556423691505,5,2.3649978637695312,5.0500030517578125,4.182498931884766,-0.034999847412109375,-4.019996643066406,1,-0.043564200792494456,-1.9527894747182366,122.2699966430664,2.251065681013184,124.25,1.6936995453280133,123.41999816894531,-0.043564200792494456
8077,2011-05-18,123.29000091552734,124.25,121.29000091552734,122.06999969482422,2564900.0,0.015317471841201025,-1.1294966792908503,121.97406559877956,38.4509463996212,49.874445792478596,0.9977919237743293,2.6236823469069463,1.0336504748031246,-0.7745128492624644,10.148100386326716,2.9599990844726562,0.5563153358765902,-2.38149795532226,-8.937042050071682,4.174046139427148,-5.659270002696957,0.896274092052451,7.536909598110952,67.67832417188028,21.582520619738013,3.277772047374707,5,0.5049972534179688,3.19000244140625,2.6299991607666016,-1.8950004577636719,-7.30999755859375,2,-0.051017932263922705,10.176417789878379,121.43000030517578,-1.9527894747182366,122.2699966430664,2.251065681013184,124.25,-0.051017932263922705
8078,2011-05-19,122.8499984741211,124.5199966430664,121.66000366210938,124.0,2151600.0,-0.0035688412534583547,1.611871923413239,-0.9426232583735648,29.862183122390746,47.28321592378598,1.60851490005453,3.1412538267322105,1.5743151248455263,-0.2654155537667009,9.93747151460532,2.8599929809570312,-0.22594039959692225,-2.7685001373290987,-9.400699436995694,3.8636991623374826,-6.084599787162404,0.5475995125041919,7.257097518562176,61.001500409834165,20.06259135363608,3.316099649833292,5,0.9449996948242188,3.6300048828125,2.042501449584961,-1.4549980163574219,-6.610000610351577,3,-0.04631660466166254,-1.1294966792908503,123.29000091552734,10.176417789878379,121.43000030517578,-1.9527894747182366,122.2699966430664,-0.04631660466166254
8079,2011-05-20,123.0,124.0,120.55999755859376,122.37999725341795,3036200.0,0.0012210136568338026,1.6259533093191973,-0.5391321077667257,33.347318416338226,44.250884963061154,1.417936067676905,3.1263385283684073,1.6812795041827542,-0.34714360606770356,9.51757018716808,3.440002441406236,-0.7181398935693863,-2.6024986267089787,-9.259542993520597,4.05454574010264,-5.931020810114774,0.7260235566968305,6.430470342985558,65.98098687188774,27.706584897470506,3.328522183405807,5,0.7949981689453125,3.4800033569335938,1.8500003814697266,-0.24000167846679688,-3.2099990844726562,4,-0.05040647925400166,1.611871923413239,122.8499984741211,-1.1294966792908503,123.29000091552734,10.176417789878379,121.43000030517578,-0.05040647925400166
8080,2011-05-23,121.05999755859376,122.1500015258789,119.81999969482422,120.52999877929688,2384100.0,-0.015772377572408458,-1.3897492077154818,0.8548329539162034,33.13881933000006,41.24538793291275,2.6541146378721976,5.212289207808041,3.7681578090264765,1.6323418753512442,9.097545761558152,3.1800003051757812,-0.7511986864585793,-4.465501022338856,-11.301980067326141,2.37097802264843,-7.8837405448324915,-1.04726149984522,7.734444673675952,39.19152479421424,2.2147243252965794,3.41823952249364,5,2.0750045776367045,5.4200057983398295,3.5049991607665874,1.700000762939439,0.02999877929686079,0,-0.016190311614074027,1.6259533093191973,123.0,1.611871923413239,122.8499984741211,-1.1294966792908503,123.29000091552734,-0.016190311614074027
8081,2011-05-24,121.9800033569336,124.12999725341795,121.55999755859376,122.3499984741211,2695600.0,0.007599585469135084,-3.247909809707615,-0.6981056025795863,39.65133319895787,40.17994700379851,0.8920130626434002,4.173921114724209,2.9990752093002015,0.7524602627617867,9.266864821186413,3.0699996948241903,-0.9568648964984163,-3.3344955444335938,-10.34168040254778,3.6726893136805785,-6.838087973490673,0.16909688462349948,6.216572451263232,45.957554566439086,5.77045044951408,3.5035924290570892,5,0.14499664306640625,4.5,2.584993362426758,0.7799949645996094,1.4099960327148438,1,-0.030168881815878512,-1.3897492077154818,121.05999755859376,1.6259533093191973,123.0,1.611871923413239,122.8499984741211,-0.030168881815878512
8082,2011-05-25,123.93000030517578,124.4000015258789,121.33999633789062,121.5,2267100.0,0.015986201791913235,-1.2254521444087791,-6.567655064335203,52.652076400828506,40.45707487113073,-1.092969597133063,2.095893221402605,1.2670370496043688,-1.1346487641653198,9.736661128307796,3.0600051879882812,-1.666606294593464,-1.2349987030029297,-8.225522248991865,5.755524842986006,-4.730260475997397,2.260263069991538,3.7045810643925137,87.44687827698941,41.625479253054266,3.495261772994471,5,-1.8050003051757812,2.5500030517578125,0.2499980926513672,-1.1700019836425781,-0.1900024414062642,2,-0.052610317332453915,-3.247909809707615,121.9800033569336,-1.3897492077154818,121.05999755859376,1.6259533093191973,123.0,-0.052610317332453915
8083,2011-05-26,123.91000366210938,124.30999755859376,121.88999938964844,123.33000183105469,2450900.0,-0.0001613543372642745,2.5072700936542347,0.23868385111693693,49.21876210719058,40.08173820528329,-1.1132233904417888,1.7246743440916106,1.6404622855747277,-1.0799828232982804,9.429339390233777,2.4199981689453267,-2.4600059610430236,-0.9504955291748018,-7.575227791194152,5.674236732844562,-4.262861660184484,2.3618706018348803,3.196302935148097,89.30136096350219,38.74158124580822,3.312366131009682,5,-1.9200019836425781,2.5699996948242188,0.23999595642089844,-1.1500053405761719,0.579994201660142,3,-0.06399806368176797,-1.2254521444087791,123.93000030517578,-3.247909809707615,121.9800033569336,-1.3897492077154818,121.05999755859376,-0.06399806368176797
8084,2011-05-27,123.25,125.19000244140624,122.16999816894531,124.58999633789062,2207900.0,-0.005326476011647485,1.3779481202917336,-2.310331219910026,37.813618601496884,39.45185284006913,-0.6816722675606144,1.6734379200742069,2.51359946686739,-0.4020485456033782,8.327753461440404,3.0200042724609233,-2.5594119662258663,-1.104499435424799,-6.406437313615356,4.197438442765758,-3.7554683745200776,1.5464695036704796,3.359728311285309,63.87334359109893,13.888098120454302,2.650968939095275,5,-1.2399978637695312,3.2300033569335938,0.8999996185302734,-0.4900016784667969,0.45999908447265625,4,-0.05687628508097753,2.5072700936542347,123.91000366210938,-1.2254521444087791,123.93000030517578,-3.247909809707615,121.9800033569336,-0.05687628508097753
8085,2011-05-31,124.5999984741211,125.08000183105469,122.5500030517578,124.63999938964844,2130900.0,0.01095333447562763,4.4999626825445835,0.029851511079733085,40.412144312959555,39.39413354330929,-1.8622364258021378,-0.1853966971343084,1.3323401214097714,-1.774784046050769,7.166636460233397,2.529998779296889,-2.6681249002006524,0.5624992370605497,-3.7467741764992297,4.871772650620343,-1.592137469719347,2.7171359438404465,1.5429462483503755,84.67524592373027,37.585100830657716,2.154636706779894,5,-2.0949974060058594,1.8800048828125,-0.29999732971191406,-1.8400001525878906,1.7799987792968608,1,-0.03860351217895697,1.3779481202917336,123.25,2.5072700936542347,123.91000366210938,-1.2254521444087791,123.93000030517578,-0.03860351217895697
8086,2011-06-01,121.0199966430664,125.44000244140624,120.68000030517578,123.9800033569336,2802400.0,-0.02873195726240907,-1.6153862276829614,73.99847415601755,42.73607809686459,39.870259287447446,1.847806817111902,2.9031423693476626,4.882093024951303,1.8018293804915544,7.1351781524800355,4.7600021362304545,-3.037750958254719,-2.6110027313232393,-6.39099451413135,1.1689890514848713,-4.500998622727295,-0.721006839919184,4.684171505920062,7.142777002194273,-40.93785079938108,1.8899958914040567,6,1.6100044250488281,5.4600067138671875,2.940004348754883,1.7400016784667969,4.110000610351548,2,0.0005784142849605267,4.4999626825445835,124.5999984741211,1.3779481202917336,123.25,2.5072700936542347,123.91000366210938,0.0005784142849605267
8087,2011-06-02,120.63999938964844,121.98999786376952,119.31999969482422,120.87999725341795,2231000.0,-0.003139954255152788,1.1707310265261257,0.08108017547567141,41.77515599620425,41.19392294009339,2.0253582290475833,2.964965120293556,5.201656543109067,2.163580102045472,7.717693054038412,2.6699981689452983,-2.936703994282823,-2.692499923706052,-6.424557116731492,1.0395572693193884,-4.558528520218772,-0.8264713271933317,4.800003051757798,21.568612784715338,-27.85982205263895,1.8660285965127168,6,1.7400016784667969,5.840003967285156,3.692502975463867,2.1199989318847656,0.6299972534179688,3,0.022795092953523,-1.6153862276829614,121.0199966430664,4.4999626825445835,124.5999984741211,1.3779481202917336,123.25,0.022795092953523
8088,2011-06-03,119.44000244140624,120.44000244140624,117.9499969482422,119.08999633789062,4223600.0,-0.009946924356045495,1.1191481072657634,-1.4583717455574547,36.07412747933166,41.49690172487044,3.0069967353444014,4.107791416958506,6.369550818297043,3.3130989336937517,7.858561702475798,2.690002441406236,-2.699153314486921,-3.7224971771240405,-7.838963892250689,0.39396953800260803,-5.780730534687365,-1.6642638195607162,6.0,19.89324967149797,-29.56321809361573,2.0582333575633265,6,2.254997253417983,6.599998474121108,5.1374988555908345,3.3199958801269673,1.4899978637695455,4,0.03600130052301975,1.1707310265261257,120.63999938964844,-1.6153862276829614,121.0199966430664,4.4999626825445835,124.5999984741211,0.03600130052301975
8089,2011-06-06,117.16999816894531,120.0999984741211,117.0,119.0999984741211,2582400.0,-0.019005393721207575,-1.7312802277394441,-5.514190426366952,35.47836854396347,41.75685163753304,4.875787856693421,6.138034258089164,8.568807210882,5.512685483390982,8.666976226469213,3.0999984741210938,-2.5819599981007997,-5.640501403808599,-10.5141664977414,-0.7668363098757993,-8.077333950775,-3.2036688568421994,7.6708038330077954,2.0141957318792927,-49.97434705549944,2.436832546966403,6,4.0500030517578125,8.395004272460938,8.41500473022461,5.590000152587891,4.150001525878906,0,0.062473327722252225,1.1191481072657634,119.44000244140624,1.1707310265261257,120.63999938964844,-1.6153862276829614,121.0199966430664,0.062473327722252225
8090,2011-06-07,117.9000015258789,120.08000183105469,117.13999938964844,118.87000274658205,3570500.0,0.006230292466856691,-1.36144253454668,0.5025912265929892,39.88539739280379,41.782858770182585,4.079391699338558,4.917456458001567,7.741230093299407,4.698709598712071,9.540097629478964,2.94000244140625,-2.1849978471930314,-4.438998031616208,-9.296238952896076,0.4182428896636594,-6.867618492256142,-2.0103775709762743,6.156720275878897,10.663522103542803,-42.26049128331094,2.428620460639936,6,3.3199996948242188,7.434997558593736,8.81500244140625,5.674999237060547,2.0,1,0.049279028697200244,-1.7312802277394441,117.16999816894531,1.1191481072657634,119.44000244140624,1.1707310265261257,120.63999938964844,0.049279028697200244
8091,2011-06-08,119.48999786376952,121.68000030517578,118.22000122070312,118.22000122070312,3536100.0,0.013485973853372801,-4.4488318585134055,-1.3092732420952942,38.94062486399871,40.25936415497927,2.345721282445396,2.804973664832218,6.060130454714411,3.049420416623761,10.390370516377539,3.779998779296875,-1.9218238065957536,-2.42600173950197,-6.659220974909331,1.807217495905391,-4.542611357205658,-0.30939212179828246,3.861051757812504,49.89977815117813,-1.1100819108882192,2.116609617703683,6,1.730003356933608,4.595001220703125,7.580005645751967,4.085002899169936,4.029998779296889,2,0.05766172493787902,-1.36144253454668,117.9000015258789,-1.7312802277394441,117.16999816894531,1.1191481072657634,119.44000244140624,0.05766172493787902
8092,2011-06-09,120.29000091552734,120.91000366210938,119.19000244140624,120.05999755859376,2146200.0,0.0066951465901765594,1.3401236265875207,0.18110548416745348,42.702405041487516,39.53532448101227,1.089675997721514,1.8534851013523053,5.12195968955001,2.1869893785245154,10.533644229858508,1.7200012207031392,-1.4769378147020404,-1.469498825073245,-5.700032077713132,2.761034427566642,-3.5847654513931957,0.6457678012467056,2.4259437438964824,70.29916027759256,19.704145041978236,2.115266626319945,6,0.9300003051757812,2.714996337890625,7.117502212524414,3.2849998474121094,2.5400009155273438,3,0.04023606535084712,-4.4488318585134055,119.48999786376952,-1.36144253454668,117.9000015258789,-1.7312802277394441,117.16999816894531,0.04023606535084712
8093,2011-06-10,117.75,119.58000183105469,117.55999755859376,119.23999786376952,2704600.0,-0.02111564466036575,-1.1604292038106294,-6.478157030550642,36.82890639774048,39.42591201392822,2.9770585568348196,4.160220756340735,7.411157031459595,4.618341943144131,10.525212225339537,2.7300033569335795,-1.3705884403760251,-3.7259998321533203,-8.238534288311882,0.7865346240052418,-5.982267060232601,-1.4697326040740393,4.3943501934814435,16.025639980633077,-31.275524507647003,2.256267228079279,6,3.470001220703125,5.129997253417969,9.657503128051758,5.825000762939453,7.989997863769517,4,0.029893814378483263,1.3401236265875207,120.29000091552734,-4.4488318585134055,119.48999786376952,-1.36144253454668,117.9000015258789,0.029893814378483263
8094,2011-06-13,116.1500015258789,118.48999786376952,114.94000244140624,117.87999725341795,2521800.0,-0.01358809744476508,1.406779047333353,1.1610726227233408,37.46810863102825,39.098796938158074,3.8710956685160482,5.3990875387969055,8.7207920250967,6.153254052594463,11.065746808277174,3.5499954223632812,-1.8312694485716747,-4.9209983825683565,-9.822443422957221,-0.019553342179492006,-7.371720902762789,-2.4702758623739243,5.479913648254396,17.952514361717352,-29.1197271897511,2.4507225201944345,6,4.0400009155273295,5.6999969482421875,11.142501831054688,7.424999237060547,9.519996643066406,0,0.04115366953509558,-1.1604292038106294,117.75,1.3401236265875207,120.29000091552734,-4.4488318585134055,119.48999786376952,0.04115366953509558
8095,2011-06-14,118.3000030517578,118.9800033569336,117.41999816894531,117.45999908447266,2137100.0,0.018510559600809495,-2.3912942522825844,-0.48555262531200793,41.16234303766432,38.923937487135824,0.8196556788952449,3.0951017760511945,6.329727282885443,3.950326835776494,11.564114821330564,2.8300018310546875,-2.1990845349796757,-2.572497177124035,-7.589679538048813,2.4446851838007433,-5.081088357586424,-0.06390599666164576,2.527122594448258,49.85165690352878,2.529424745366555,2.50859118046239,6,0.16499710083007812,3.5499954223632955,8.992500305175795,5.274997711181655,9.910003662109418,1,0.025528288801016652,1.406779047333353,116.1500015258789,-1.1604292038106294,117.75,1.3401236265875207,120.29000091552734,0.025528288801016652
8096,2011-06-15,116.13999938964844,118.9499969482422,115.31999969482422,117.37999725341795,2873300.0,-0.018258694897618333,-1.52083383003919,-1.4761809611175274,31.478843220162176,37.77990273424226,2.474896588465427,5.099948620793498,8.208281725209062,6.021314567635059,11.596996316861176,3.629997253417983,-2.376761740565371,-4.468000793457037,-9.901892814877002,0.9658912279629277,-7.184946804167012,-1.7510547827470617,3.980671471981637,20.10044728434524,-21.23144672272549,2.716946010709979,6,2.170001983642578,5.709999084472656,11.152503967285156,7.435001373291016,12.330001831054688,2,0.03237473872903762,-2.3912942522825844,118.3000030517578,1.406779047333353,116.1500015258789,-1.1604292038106294,117.75,0.03237473872903762
8097,2011-06-16,117.0,117.95999908447266,115.3000030517578,117.18000030517578,2852500.0,0.007404861502248394,2.057470457983486,0.14516178651194722,34.20210246059192,37.57189995438228,1.166983449602995,3.94691585843357,7.040396377422809,5.103219996048807,12.389451255455356,2.659996032714858,-2.7278148973438476,-3.2935001373291044,-8.801397791346261,2.2143975166880523,-6.04744896433769,-0.539551310320519,2.498990651203215,44.39650494759741,8.755174803162575,2.753948827008581,6,1.3100013732910156,4.190002441406236,10.292503356933594,6.575000762939453,11.059997558593778,3,0.0557264670347557,-1.52083383003919,116.13999938964844,-2.3912942522825844,118.3000030517578,1.406779047333353,116.1500015258789,0.0557264670347557
8098,2011-06-17,117.16000366210938,118.45999908447266,116.33000183105469,118.06999969482422,3659800.0,0.0013675526676015792,1.520714546907377,5.055524943839274,35.751068364625596,37.602199934455854,0.7258848085098322,3.519206912158097,6.621534385170662,4.905900935699407,13.22259218929519,2.1299972534179688,-2.907466325603366,-2.848996734619135,-8.388610307689987,2.6906168384517173,-5.618803521154561,-0.07918994808370883,1.7919084039181996,54.95051281228122,21.93517915026665,2.769806786535426,6,1.1499977111816406,3.029998779296861,10.132499694824219,6.414997100830078,10.569999694824219,4,0.04839533963568021,2.057470457983486,117.0,-1.52083383003919,116.13999938964844,-2.3912942522825844,118.3000030517578,0.04839533963568021
8099,2011-06-20,116.8000030517578,117.68000030517578,116.12000274658205,116.83999633789062,2615100.0,-0.003072726178720675,-1.2285776566757742,0.043948857681843326,30.863614736027927,36.599779639258536,1.148678003306017,3.574152182548204,6.7389467640852985,5.234736203459548,13.851029371741792,1.5599975585937358,-3.0708234890456367,-2.898997497558611,-8.427761522096503,2.6297665269792816,-5.66337950982755,-0.1346154852896717,1.670479859315222,40.76086618499191,13.69026514635597,2.7643820122689458,6,1.5099983215332173,3.3899993896484375,10.312498092651381,6.774997711181655,7.719993591308608,0,0.07654104947283358,1.520714546907377,117.16000366210938,2.057470457983486,117.0,-1.52083383003919,116.13999938964844,0.07654104947283358
8100,2011-06-21,119.0999984741211,119.6500015258789,117.5199966430664,117.70999908447266,2192800.0,0.019691741115315686,-1.406779368787662,-34.755818389915156,44.97382838900793,37.27013558648179,-1.0763910100274217,1.1803045177551326,4.173921327815378,3.008763797496826,14.02703737471348,2.849998474121108,-2.978645794013403,-0.5010021209716768,-5.997580216126323,4.9955759741829695,-3.249291168549007,2.2472869266056534,-4.159996032714858,87.35624724859386,55.37870162525705,2.7482890475773254,6,-1.1749954223632812,1.090003967285142,7.387502670288086,4.475002288818359,5.529998779296861,1,0.05516372610409226,-1.2285776566757742,116.8000030517578,1.520714546907377,117.16000366210938,2.057470457983486,117.0,0.05516372610409226
8101,2011-06-22,118.3000030517578,120.16999816894531,118.1999969482422,118.47000122070312,2124900.0,-0.006717006151239602,-9.648356633263969,-0.12230089467040926,44.00615823329524,37.414997052238206,-0.5173532196388635,1.7818227100310224,4.820176764365144,3.9026729374957796,14.736425327186724,1.9700012207031108,-2.7112880594046658,-1.1169975280761832,-6.523905029183098,4.289909973030731,-3.8204512786296476,1.5864562224772811,-3.265800628662106,61.60170447424471,27.13814527331366,2.703453750553458,6,-0.745002746582017,1.8899993896484375,7.647497177124038,5.274997711181655,5.419998168945327,2,0.08377010487289382,-1.406779368787662,119.0999984741211,-1.2285776566757742,116.8000030517578,1.520714546907377,117.16000366210938,0.08377010487289382
8102,2011-06-23,117.41000366210938,117.5999984741211,115.2699966430664,116.43000030517578,3659500.0,-0.0075232406313551214,2.4264909652916855,-5.764787721029946,44.71629862099043,38.291373965932635,-0.08810918494449993,2.274953387452385,5.667040459108875,4.810192591912681,15.852270909858222,3.030006408691392,-2.607087892717459,-1.680997085571292,-6.7156127086309425,3.3536185374883587,-4.19830489710111,0.8363107259585263,-2.170369409179699,43.67359903340272,7.062670758938687,2.517307811529822,6,0.14499664306640625,2.779998779296861,7.727497100830078,6.164997100830078,6.649993896484389,3,0.09419978889041669,-9.648356633263969,118.3000030517578,-1.406779368787662,119.0999984741211,-1.2285776566757742,116.8000030517578,0.09419978889041669
8103,2011-06-24,115.9800033569336,118.02999877929688,115.61000061035156,117.37000274658205,3082300.0,-0.012179543996022169,-1.2722935411771448,-1.4183618656141397,46.761038012819206,39.32392167502052,1.1895021786271087,3.246865289627266,7.040912265587934,6.255643121691378,16.963838509848244,2.4199981689453125,-2.646859768203953,-2.7144973754882784,-7.387177304737762,1.9581825537612048,-5.05083734011302,-0.3781574108635368,-0.7100067138671875,14.489928423845432,-25.40267961672788,2.3363399646247442,6,1.7399940490722656,4.209999084472642,9.15749740600586,7.594997406005859,4.0399932861328125,4,0.10415583593736821,2.4264909652916855,117.41000366210938,-9.648356633263969,118.3000030517578,-1.406779368787662,119.0999984741211,0.10415583593736821
8104,2011-06-27,116.23999786376952,116.68000030517578,115.06999969482422,115.06999969482422,1711400.0,0.002241718393780179,-1.7521421025861732,-0.8417256710027804,45.363116681186625,39.79067430207856,1.054509058295153,2.566349903609378,6.721817433530589,5.979555971804089,18.46378850856081,1.6100006103515625,-2.841003881541994,-2.1040027618408317,-6.372028520989005,2.1640229973073417,-4.238015641414918,0.030010117733255015,3.9300003051757955,22.94114743136133,-19.7957651125961,2.134012879574089,6,1.3800010681152486,3.9500045776367188,8.897502899169936,7.335002899169936,2.2099990844726847,0,0.09884726173713543,-1.2722935411771448,115.9800033569336,2.4264909652916855,117.41000366210938,-9.648356633263969,118.3000030517578,0.09884726173713543
8105,2011-06-28,119.79000091552734,119.8499984741211,116.80999755859376,116.81999969482422,2417600.0,0.030540288343074096,-1.0334416926507985,2.5384665545079015,50.75529466902799,41.93250224084142,-2.52772853543226,-1.4361127694800473,3.1530693295732988,2.4776899492562166,19.59517913185323,3.6100006103515767,-2.6021267529126106,1.686500167846674,-1.503048962665261,4.876049298358609,0.0917256025906994,3.2812747331026486,0.277997283935548,92.54907123313491,48.623095952613156,1.5947745652559702,6,-2.170001983642578,0.40000152587889204,5.347499847412109,3.7849998474121094,-10.610000610351562,1,0.039485730790456586,-1.7521421025861732,116.23999786376952,-1.2722935411771448,115.9800033569336,2.4264909652916855,117.41000366210938,0.039485730790456586
8106,2011-06-29,121.08999633789062,122.43000030517578,119.9000015258789,120.31999969482422,2731400.0,0.010852286605123274,-2.14286932827864,0.2592580224206492,51.964625977797546,43.906115964975385,-3.4103616822011134,-2.8781598561228208,1.8964382163969162,1.2575110964024958,19.989901959606488,2.6399993896484375,-2.210532716959378,2.9829956054687443,-0.22015333762945488,6.1861445485669435,1.3814211339196447,4.584570077017844,-6.019996643066406,81.7934258673771,39.50140781602275,1.6015744715491012,6,-2.339996337890625,-0.8999938964843892,3.7175064086914062,2.485004425048828,-14.389999389648423,2,0.0292344621569669,-1.0334416926507985,119.79000091552734,-1.7521421025861732,116.23999786376952,-1.2722935411771448,115.9800033569336,0.0292344621569669
8107,2011-06-30,123.38999938964844,123.77999877929688,121.51000213623048,121.79000091552734,2504300.0,0.01899416236944851,-1.1018526040655003,2.0779291553133517,64.01590645722987,47.04665353082031,-5.261973787943759,-5.229706109757203,-0.36352858638703367,-0.9633401199100717,20.165343310159667,2.69000244140625,-1.9749304395054708,5.145498657226568,1.3107093585425105,8.980287955910626,3.2281040078845393,7.062893306568597,-8.172799682617182,95.52239459653113,47.84621430546191,1.9173946493420282,6,-3.9650001525878906,-3.1999969482422017,0.9125022888183594,0.18500137329101562,-25.010002136230483,3,0.00267446172856034,-2.14286932827864,121.08999633789062,-1.0334416926507985,119.79000091552734,-1.7521421025861732,116.23999786376952,0.00267446172856034
8108,2011-07-01,123.73999786376952,123.88999938964844,121.62999725341795,122.94000244140624,1524200.0,0.0028365222129211887,3.109100493136923,0.49999761581193525,70.1112832588318,51.40750558890962,-5.118733023292506,-5.524274779867795,-0.7337190763167172,-1.2270368929124658,19.994425777681208,2.260002136230483,-1.2783315891857114,5.280497360229475,0.745292172785696,9.815702547673254,3.0128947665075856,7.548099953951365,-8.180286193847635,98.29930236883177,44.927404557572856,2.2676025937218904,7,-4.259998321533189,-3.5499954223632812,0.5625038146972798,-0.16499710083006391,-21.610000610351562,4,0.002586065139394522,-1.1018526040655003,123.38999938964844,-2.14286932827864,121.08999633789062,-1.0334416926507985,119.79000091552734,0.002586065139394522
8109,2011-07-05,124.48999786376952,125.1500015258789,123.13999938964844,123.23999786376952,1614700.0,0.0060610959507669815,-1.7724225746367366,1.5625089407478756,67.71607636734129,53.93442203094666,-5.211206420652033,-6.005674860857837,-1.4765918408776173,-1.8639422000556465,19.702145661955626,2.0100021362304688,-0.6300648818357217,5.664497375488267,0.4385827730432652,10.890411977933269,3.051540074265759,8.277454676710775,-8.430468930664048,92.0862907895686,36.688248877678625,2.6129573012225014,7,-4.3799972534179545,-4.299995422363281,-0.2549953460693217,-0.9149971008300639,-25.639999389648423,1,-0.03590650893571923,3.109100493136923,123.73999786376952,-1.1018526040655003,123.38999938964844,-2.14286932827864,121.08999633789062,-0.03590650893571923
8110,2011-07-06,123.70999908447266,124.02999877929688,122.18000030517578,123.12999725341795,1910900.0,-0.006265553800960166,2.0327813492758335,0.46400146484376137,73.52394346562527,57.21417594565,-4.144330361485046,-5.025761361643333,-0.6751711894054324,-0.9997836366851232,19.271384330191214,2.309997558593736,-0.013739197484412102,4.593998718261716,-1.0449139415274686,10.2329113780509,1.7745423883671236,7.413455048156308,-6.923232343945315,72.57138206845238,12.183459616883894,2.8194563298945945,7,-3.5999984741210938,-3.5199966430664205,0.535003662109375,-0.13499832153320312,-20.58999633789061,2,-0.04251881153631554,-1.7724225746367366,124.48999786376952,3.109100493136923,123.73999786376952,-1.1018526040655003,123.38999938964844,-0.04251881153631554
8111,2011-07-07,126.37999725341795,126.63999938964844,125.18000030517578,125.29000091552734,2203200.0,0.021582719171488796,-1.2290103899734426,1.8792980979189529,76.20112974796977,60.712490515314364,-6.199603212383593,-7.539674874470151,-3.4083366683434946,-3.6008567137788674,19.708948407727288,2.9300003051757812,0.8590634715607592,6.919496917724601,0.4097549388913251,13.429238896557877,3.664625928307956,10.174367907141246,-8.924171730062483,94.93172952369025,31.177591329994073,3.254870989416641,7,-5.524997711181626,-5.589996337890611,-1.8874950408935405,-1.6149940490722514,-23.199996948242173,3,-0.1360974625893735,2.0327813492758335,123.70999908447266,-1.7724225746367366,124.48999786376952,3.109100493136923,123.73999786376952,-0.1360974625893735
8112,2011-07-08,125.12999725341795,125.47000122070312,123.83999633789062,124.31999969482422,2029300.0,-0.009890805722154727,1.1879179510286844,0.743119522916255,70.98473115298776,63.40401197533309,-4.178805826803341,-6.22778458962064,-2.260542803186553,-2.3116528867210917,20.00052076508167,2.5400009155273295,1.2173993954513804,5.427497100830067,-1.554786703768059,12.409780905428192,1.936355198531004,8.91863900312913,-6.755754343433182,69.86024965317468,4.7862765334555775,3.491141902299064,7,-4.274997711181626,-4.339996337890611,-0.5749950408935405,1.3500061035156392,-19.709999084472642,4,-0.14728682737721654,-1.2290103899734426,126.37999725341795,2.0327813492758335,123.70999908447266,-1.7724225746367366,124.48999786376952,-0.14728682737721654
8113,2011-07-11,121.2699966430664,123.31999969482422,120.62999725341795,122.72000122070312,2274800.0,-0.030847923719954484,1.0301893528261958,-1.7901345038053211,59.937743549696485,65.02341496072307,0.5704860771476774,-2.2035295666831303,1.3509980028758832,1.594883457436552,19.59208936505738,4.5,1.6015112316044906,1.3914966583251953,-5.560952867466327,8.343946184116717,-2.084728104570573,4.867721421220963,-2.0691780851152686,10.648904528507606,-55.12522621980687,3.476224762895762,7,0.4550018310546875,-0.4799957275390625,3.160005569458008,5.2100067138671875,-16.93000030517578,0,-0.18875237093491903,1.1879179510286844,125.12999725341795,-1.2290103899734426,126.37999725341795,2.0327813492758335,123.70999908447266,-0.18875237093491903
8114,2011-07-12,120.93000030517578,122.5500030517578,120.3000030517578,120.62000274658205,1874500.0,-0.0028036311313781592,-3.7368573218328462,-0.21379074478439472,54.45690038968289,65.43470448524029,1.8391257029325345,-1.5674294447992736,1.324819409700467,1.9612292503874187,18.51665498799486,2.25,2.062558212639601,0.8125003814697322,-5.925610648389167,7.550611411328632,-2.5565551334597245,4.181555896399189,-0.9852636640549122,9.936870935600373,-50.913460796064435,3.3690555149294523,7,2.3400001525878906,-0.1399993896484375,2.9375,5.1100006103515625,-16.040000915527344,1,-0.15546186227002923,1.0301893528261958,121.2699966430664,1.1879179510286844,125.12999725341795,-1.2290103899734426,126.37999725341795,-0.15546186227002923
8115,2011-07-13,121.31999969482422,123.05999755859376,121.0,121.5500030517578,2604600.0,0.0032250011466488093,-3.7356116211974055,-0.7419521559361961,57.50496650382785,66.05029787702144,1.8874676598481699,-1.8125058028422103,0.6439650942759414,1.5983582519911863,17.53005527419493,2.129997253417983,2.640160533944041,1.051499938964838,-5.65037502295354,7.753374900883216,-2.299437541994351,4.402437419924027,-1.0199966430664205,16.0882844201418,-42.8218558644614,3.3509374809591863,7,2.1500015258789062,-0.529998779296875,2.0725021362304688,4.245002746582031,-23.419998168945312,2,-0.18521267125968965,-3.7368573218328462,120.93000030517578,1.0301893528261958,121.2699966430664,1.1879179510286844,125.12999725341795,-0.18521267125968965
8116,2011-07-14,119.9000015258789,122.12999725341795,119.5,122.05999755859376,2111100.0,-0.011704567857873882,1.286958685087837,9.391150031512899,56.02905452711579,65.16286988478655,3.487680252980738,-0.10158278533293696,1.8083171903966218,3.0472429753619252,16.145275347521398,2.6299972534179545,3.254136627902696,-0.5564983367919893,-6.975733459175771,5.8627367855917925,-3.7661158979838802,2.6531192243999016,6.739997863769531,6.700191693290734,-51.90091386614637,3.2096175611918887,7,3.1699981689453125,0.8899993896484375,3.3774986267089844,5.665000915527344,-22.87000274658203,3,-0.13994994633653202,-3.7356116211974055,121.31999969482422,-3.7368573218328462,120.93000030517578,1.0301893528261958,121.2699966430664,-0.13994994633653202
8117,2011-07-15,123.5199966430664,123.66999816894531,121.01000213623048,121.52999877929688,2990800.0,0.030191785413832273,1.3231397111492271,-0.9212969994525132,66.50612857344238,64.76229714196549,-0.12509008975784752,-3.3814392982968826,-1.948646105150658,-0.4755787741600841,14.50374843626004,3.7699966430664062,3.6170721248274447,2.737496948242182,-3.6043997679525006,9.079393664436864,-0.4334514098551665,5.90844530633953,2.977202758789062,96.40283952650164,30.89091051697477,3.170948358097342,7,-0.4499969482421875,-2.7299957275390625,-0.8674964904785156,2.0450057983398438,-27.35999298095703,4,-0.16466966394653293,1.286958685087837,119.9000015258789,-3.7356116211974055,121.31999969482422,-3.7368573218328462,120.93000030517578,-0.16466966394653293
8118,2011-07-18,122.83000183105469,123.4000015258789,121.55999755859376,123.16999816894531,2160900.0,-0.005586098046987398,3.599992370634537,-0.17085261450813355,64.15988233608516,64.36716447182593,0.471869067446562,-2.3661987864900595,-1.2849241583476072,0.24693043875295473,12.99882807818692,1.959999084472642,3.865490675495238,1.7640022277832088,-4.400509104430768,7.928513559997185,-1.3182534383237794,4.846257893890197,3.5272535827636773,79.85619408310006,8.589246105613626,3.0822556661069918,7,0.23999786376953125,-2.0400009155273438,-0.7175025939941406,2.7350006103515625,-22.569999694824205,0,-0.14174064481457704,1.3231397111492271,123.5199966430664,1.286958685087837,119.9000015258789,-3.7356116211974055,121.31999969482422,-0.14174064481457704
8119,2011-07-19,125.73999786376952,125.93000030517578,123.80999755859376,123.80999755859376,2579200.0,0.023691247979604757,-1.1968936905312686,-5.67653262723266,63.14627416764325,63.21409010538348,-2.5056651521771016,-4.819173579631027,-4.232086378143364,-2.6064337366487678,11.590853777666736,3.0999984741210938,3.723945322571268,4.22699851989745,-1.931556635902524,10.385553675697423,1.1477209419974628,7.306276097797436,0.4801124417724765,97.04506325989871,27.294087770727728,3.0792775778999855,7,-2.6699981689452983,-4.949996948242173,-3.68999862670897,-0.17499542236326704,-25.27999877929686,1,-0.17019247565968865,3.599992370634537,122.83000183105469,1.3231397111492271,123.5199966430664,1.286958685087837,119.9000015258789,-0.17019247565968865
8120,2011-07-20,125.66999816894531,125.93000030517578,124.58999633789062,125.73999786376952,2164600.0,-0.0005567018929015788,4.955512605326959,-0.036269266194665244,60.70094953970466,61.49184786002069,-2.3785292195739913,-4.4604168427157305,-4.3014149616084865,-2.528014732659102,10.986963733436388,1.3400039672851562,3.429433304522078,3.8284988403320312,-2.48701053810143,10.144008218765492,0.6707441511153007,6.986253529548762,0.41570993048584626,95.95642109035077,26.58328916085665,3.1577546892167305,7,-2.954998016357422,-4.814998626708984,-4.649997711181641,-1.1349945068359375,-26.68999481201172,2,-0.16535369684147794,-1.1968936905312686,125.73999786376952,3.599992370634537,122.83000183105469,1.3231397111492271,123.5199966430664,-0.16535369684147794
8121,2011-07-21,128.21000671386722,128.83999633789062,125.9499969482422,126.25,2510800.0,0.020211733762478756,-1.257800718828406,-28.000217983657315,61.13680882359172,60.39763426786558,-5.175959325530556,-6.556058458959583,-6.974096664554708,-5.062152723603077,10.853596082041825,3.1699981689453125,3.2201447339099474,5.873007202148472,-0.8165315385552105,12.562545942852168,2.5282378317966305,9.217776572500313,-8.710006713867216,91.9541495459877,24.81928701745143,3.3447693703518473,7,-4.040008544921903,-6.255008697509794,-8.052507400512724,-3.675003051757841,-27.920005798339872,3,-0.2364090445423085,4.955512605326959,125.66999816894531,-1.1968936905312686,125.73999786376952,3.599992370634537,122.83000183105469,-0.2364090445423085
8122,2011-07-22,128.47000122070312,128.75,126.63999938964844,127.9000015258789,1823900.0,0.002027879987684278,2.7345234317505116,0.2908151746580366,60.97449584879135,60.512828967765,-5.489644836183032,-6.266255618330305,-7.220440860416787,-5.25466870875826,9.88733885667025,2.1100006103515625,2.989005616822155,5.5800018310546875,-1.2222331768257675,12.382236838935142,2.17888432711446,8.981119334994915,-8.78320129394531,94.91764863697908,30.41435616322734,3.4011175039402297,7,-4.3000030517578125,-6.515003204345703,-8.39000129699707,-3.93499755859375,-25.230003356933608,4,-0.2447264119457302,-1.257800718828406,128.21000671386722,4.955512605326959,125.66999816894531,-1.1968936905312686,125.73999786376952,-0.2447264119457302
8123,2011-07-25,128.05999755859378,128.88999938964844,126.62999725341795,126.87000274658205,1582800.0,-0.0031914350292951976,-1.7065799872994938,2.0877113142643235,58.41584728249838,60.95271195585562,-4.487051683820013,-5.169910783095673,-6.801269725866987,-4.782557996969231,9.067324203201142,2.260002136230483,2.421221207798027,4.565998458862339,-1.7829579930730404,10.914954910797718,1.3915202328946492,7.740476684830028,-8.190133703613313,83.66138716760383,21.711627718568977,3.174478225967688,7,-3.8649978637695597,-6.07999801635745,-8.309995651245146,-3.5249938964844034,-25.369995117187543,0,-0.24910194053290202,2.7345234317505116,128.47000122070312,-1.257800718828406,128.21000671386722,4.955512605326959,125.66999816894531,-0.24910194053290202
8124,2011-07-26,127.7300033569336,129.25999450683594,127.25,128.25,1658200.0,-0.0025768718409446834,-1.7162026321351431,-0.43697387401826693,59.68210089333099,61.19461577691152,-3.4542945355603507,-4.14762927423746,-6.492511133340059,-4.447949554500511,8.092487502112967,2.0099945068359375,2.0019463051519892,3.661503982543948,-1.9615896585750079,9.284597623662904,0.8499571619844772,6.473050803103419,-7.499334080566413,67.23786403008629,6.357721026530655,2.811546820559475,7,-3.350006103515625,-5.565006256103516,-8.480001449584961,-3.1949996948242188,-24.660003662109375,1,-0.21506302747006034,-1.7065799872994938,128.05999755859378,2.7345234317505116,128.47000122070312,-1.257800718828406,128.21000671386722,-0.21506302747006034
8125,2011-07-27,124.5199966430664,126.8499984741211,123.83999633789062,126.75,2081800.0,-0.025131187892456386,1.4773677022338738,4.288495679093857,45.63379888188117,60.039587371885446,0.28761301857845467,-0.5956324149590841,-3.2776472273383774,-1.2201731957364075,7.895426690773862,3.8900070190429688,2.0120817716169057,0.21499748229980753,-5.035982831223038,5.465977795822653,-2.410492674461608,2.840487639061223,-3.7475678528711,12.546135330302219,-42.208012972537375,2.6254901567614204,7,0.6150016784667969,-2.354999542236328,-5.269994735717773,0.01500701904296875,-22.75,2,-0.1932219579764458,-1.7162026321351431,127.7300033569336,-1.7065799872994938,128.05999755859378,2.7345234317505116,128.47000122070312,-0.1932219579764458
8126,2011-07-28,124.62999725341795,126.48999786376952,123.83000183105469,124.62000274658205,1764500.0,0.000883397151598464,-2.345914665745361,-0.004481834883716142,48.759919921586736,58.067786410568154,1.027135942358342,-0.4498932558030191,-3.35433254840828,-1.2852382923076249,8.342375610019218,2.6599960327148295,2.2399321027616566,0.14799804687498863,-4.880626814577809,5.176622908327772,-2.366314383851403,2.6623104776013804,-3.348314520224207,14.732900578879073,-36.5361250495092,2.514312430726392,7,0.7799987792968892,-2.4650001525878764,-5.572494506835923,-0.09499359130857954,-25.97999572753905,3,-0.20580915078035844,1.4773677022338738,124.5199966430664,-1.7162026321351431,127.7300033569336,-1.7065799872994938,128.05999755859378,-0.20580915078035844
8127,2011-07-29,123.72000122070312,125.01000213623048,122.0,122.16000366210938,2353900.0,-0.007301581102216348,-2.2021216154795296,156.08549618364998,57.11797466648524,57.285352225057046,2.1998208385364535,0.5123623934219665,-2.4808711236431122,-0.34136931239456203,8.361956535283014,3.010002136230483,2.3726406383520953,-0.7784980773925838,-5.794185158555791,4.237189003770638,-3.2863416179741876,1.72934546318902,-1.9596197810908507,23.691494794983512,-31.36425102339988,2.5078435405816095,7,1.9099960327148438,-1.5550041198730469,-4.847499847412109,0.81500244140625,-28.209999084472642,4,-0.18937924405108264,-2.345914665745361,124.62999725341795,1.4773677022338738,124.5199966430664,-1.7162026321351431,127.7300033569336,-0.18937924405108264
8128,2011-08-01,124.05999755859376,125.9499969482422,122.62999725341795,125.6999969482422,2525300.0,0.0027481113363725385,2.1028043380607335,-1.0512833052936343,59.09355082817362,56.835049631782645,2.293873007437668,0.20824569508150148,-2.840019782814622,-0.6341543845177142,8.281296403295926,3.319999694824247,2.6893188823100616,-0.45450172424314417,-5.4620359344663,4.553032485980026,-2.958268829354722,2.049265380868434,-2.059997558593764,28.374643488422635,-31.050407786113396,2.503767105111584,8,1.5699996948242045,-1.895000457763686,-5.187496185302749,0.4750061035156108,-24.43999481201172,0,-0.16782202244515543,-2.2021216154795296,123.72000122070312,-2.345914665745361,124.62999725341795,1.4773677022338738,124.5199966430664,-0.16782202244515543
8129,2011-08-02,120.0199966430664,124.0500030517578,119.95999908447266,122.61000061035156,2992500.0,-0.0325648959780066,-2.0184541321208775,1.5792712995096716,46.88397899171957,55.29983068200653,6.076134563219156,4.106750137725555,1.1286530310903231,3.505569231873835,8.065107726026499,4.099998474121108,2.342077030908868,-4.271002578735349,-9.667084056210257,1.1250788987395737,-6.96904331747281,-1.5729618399978875,9.239997863769531,0.8707919290078686,-61.390804944018846,2.69804073873746,8,4.590000152587891,2.145000457763672,-1.0649967193603516,4.515007019042969,-21.79999542236328,1,-0.14439255696030995,2.1028043380607335,124.05999755859376,-2.2021216154795296,123.72000122070312,-2.345914665745361,124.62999725341795,-0.14439255696030995
8130,2011-08-03,118.4499969482422,120.41999816894531,114.9499969482422,120.20999908447266,4498200.0,-0.013081150964312283,4.0183490412512075,0.6795364634422896,46.54924920682937,53.67899072458849,7.279824642594065,5.546869549825388,2.670152105367208,5.121189216017541,8.62609048762099,5.470001220703111,2.056653667957022,-5.5780021667480355,-11.572831833901105,0.41682750040503436,-8.575417000324563,-2.5805873331715077,10.623997650146478,30.329287021898548,-37.35103777023073,2.997414833576533,8,3.654998779296861,3.654998779296861,0.4550037384033061,6.085006713867173,-23.329994201660156,2,-0.1298437961137172,-2.0184541321208775,120.0199966430664,2.1028043380607335,124.05999755859376,-2.2021216154795296,123.72000122070312,-0.1298437961137172
8131,2011-08-04,109.18000030517578,118.83999633789062,108.87999725341795,117.0999984741211,5390000.0,-0.07826084324102622,-1.338026781668683,4.499993497683044,23.105771613717778,49.471354698469206,15.160863033325185,14.18973089449048,11.773683261589042,14.378574522995706,8.84301132300066,9.95999908447267,1.3298404257134138,-13.987998962402344,-22.823866020424674,-5.152131904380013,-18.40593249141351,-9.570065433391179,19.32903438720703,1.7574871536101426,-59.716512221481516,4.4179335290111625,8,9.889995574951172,9.889995574951172,9.725000381469727,15.355003356933594,-14.529998779296875,3,-0.0678696065341382,4.0183490412512075,118.4499969482422,-2.0184541321208775,120.0199966430664,2.1028043380607335,124.05999755859376,-0.0678696065341382
8132,2011-08-05,106.6999969482422,112.0,101.75,110.61000061035156,4859500.0,-0.02271481361056571,2.0642739191124817,0.49368744521187774,21.6520094674226,45.38648383012745,15.900104930854269,16.040621558628757,13.992107270504363,16.851855465223693,9.878950607791644,10.25,0.557356600898359,-15.546502304077137,-26.98242921423956,-4.110575393914729,-21.26446575915834,-9.828538848995933,20.631295497802725,20.45453542340943,-37.09582081038725,5.717963455081204,8,8.805000305175767,8.805000305175767,12.770004272460923,17.835006713867173,-13.209999084472685,4,-0.07544513263920871,-1.338026781668683,109.18000030517578,4.0183490412512075,118.4499969482422,-2.0184541321208775,120.0199966430664,-0.07544513263920871
8133,2011-08-08,98.37999725341795,103.7300033569336,98.19000244140624,101.5500030517578,7946200.0,-0.07797563198488278,-2.1211313009746378,0.8107424115888667,9.598345958110883,39.82162217065856,21.866772333303075,23.776886979320793,21.949099944642057,25.181670396146515,11.779380065951955,8.509994506835966,-0.7345486729990114,-22.72200202941896,-38.3739114277473,-7.070092631090617,-30.547956728583145,-14.896047330254788,26.90479179694337,0.7347053655353174,-49.679212073325864,7.825954699164171,8,14.140003204345717,15.34500122070314,21.427503585815444,26.15500640869142,-3.9699935913085795,0,-0.029172547238384472,2.0642739191124817,106.6999969482422,-1.338026781668683,109.18000030517578,4.0183490412512075,118.4499969482422,-0.029172547238384472
8134,2011-08-09,102.12999725341795,102.83000183105469,94.47000122070312,100.31999969482422,6742100.0,0.038117504621801634,4.208712227445798,-0.5709761034322541,18.646776316685305,36.82306410785901,15.760958659473076,19.54848322615028,17.89346097917864,21.394093856718584,13.801199783662202,8.360000610351562,-2.098382208284761,-18.032001876831075,-35.837388665119775,-0.2266150885423741,-26.93469527097541,-9.129308482686724,20.445313136047858,29.518292614803972,-14.509601245657361,8.902693394144347,8,8.350002288818374,9.735000610351577,17.705003738403335,22.40500640869142,-4.31999969482419,1,-0.024576466996349633,-2.1211313009746378,98.37999725341795,2.0642739191124817,106.6999969482422,-1.338026781668683,109.18000030517578,-0.024576466996349633
8135,2011-08-10,98.8499984741211,102.83999633789062,98.08000183105469,99.87000274658205,4678100.0,-0.03211591958783777,-2.7187492549412298,-0.5635390322036878,11.650973056950349,32.69984778956608,16.781491187424137,22.196815156168938,20.779884162962134,24.585127281803125,16.096085653178168,4.7599945068359375,-3.599202014627039,-20.188500595092776,-40.36413155841615,-0.012869631769390821,-30.276316076754483,-10.100685113431084,20.352674815093195,17.972909852283372,-19.16675985871033,10.087815481661693,8,11.360000610351562,13.014999389648438,21.300003051757812,25.68500518798828,-0.650001525878892,2,-0.0063732651810095575,4.208712227445798,102.12999725341795,-2.1211313009746378,98.37999725341795,2.0642739191124817,106.6999969482422,-0.0063732651810095575
8136,2011-08-11,103.12000274658205,104.7699966430664,98.5500030517578,99.9000015258789,4673700.0,0.04319680666033432,-1.1013498361999365,-3.1568507188056008,20.0283779553981,28.578781488334172,10.213476817736776,17.502606994430053,16.273219258075954,20.170408289803277,17.839902826881364,6.219993591308608,-5.170800076116649,-15.079496383666978,-36.4636731377564,6.30468037042246,-25.77158476071169,-4.387408006622266,13.114749894410906,49.34399388603877,18.70679422650999,10.692088377044719,8,7.089996337890611,8.744995117187486,17.02999877929686,21.41500091552733,-7.43000030517581,3,-0.07757951694066612,-2.7187492549412298,98.8499984741211,4.208712227445798,102.12999725341795,-2.1211313009746378,98.37999725341795,-0.07757951694066612
8137,2011-08-12,103.18000030517578,105.37999725341795,102.25,104.95999908447266,2643500.0,0.00058182270166518,1.3893153333644097,-0.5527944423909825,20.338578527563044,24.272673454933,7.748292036830691,16.696705623000753,15.984629135833558,19.95212136561976,20.11882495558945,3.1299972534179545,-6.291777957343783,-14.002499008178717,-36.23896125050956,8.233963234152128,-25.12073012934414,-2.8842678870132943,10.44298216538239,79.83503438823223,53.59565839369268,11.118231121165426,8,6.0800018310546875,8.68499755859375,17.642499923706055,21.355003356933594,-8.660003662109375,4,-0.08267104820767279,-1.1013498361999365,103.12000274658205,-2.7187492549412298,98.8499984741211,4.208712227445798,102.12999725341795,-0.08267104820767279
8138,2011-08-15,105.41999816894531,106.26000213623048,103.9800033569336,104.4000015258789,2786600.0,0.02170961288180151,-1.4516208422719428,-0.5730322149261919,24.56099661992583,21.792342080289245,2.8900714923748296,13.79267535137106,13.576040002766405,17.586808256070555,22.42301818779745,3.0800018310547017,-7.596473866353193,-10.892000961303708,-33.55657075702089,11.772568834413477,-22.224285859162308,0.4402839365548914,5.904626551630258,92.87528496983498,68.85505164321407,11.332284897858594,8,2.0250015258789062,6.444999694824219,15.402502059936523,19.115005493164062,-14.069999694824219,0,-0.11316638695114434,1.3893153333644097,103.18000030517578,-1.1013498361999365,103.12000274658205,-2.7187492549412298,98.8499984741211,-0.11316638695114434
8139,2011-08-16,104.33999633789062,105.77999877929688,103.08000183105469,105.04000091552734,3740900.0,-0.010244752891419018,1.4770610736446452,-0.6862812563111008,25.81495277436977,19.488531365571514,1.689644313887996,13.899894742788064,14.544605080759169,18.528194274973572,24.223557955945118,2.6999969482421875,-9.201330784620382,-10.902002716064459,-33.71260332927909,11.908597897150187,-22.307303022671775,0.5032975905428572,4.962073562700255,76.528047350744,48.947329842144775,11.405300306607321,8,2.31500244140625,7.525001525878906,16.917503356933594,20.19500732421875,-20.649993896484375,1,-0.09516957086738187,-1.4516208422719428,105.41999816894531,1.3893153333644097,103.18000030517578,-1.1013498361999365,103.12000274658205,-0.09516957086738187
8140,2011-08-17,104.88999938964844,107.30999755859376,104.4499969482422,105.23999786376952,2359300.0,0.005271258108699772,-3.6503948045826937,0.4999945504680945,26.58918439122732,19.875577229739243,-1.1020129791205022,12.34628553805328,13.863724984385271,17.824600841989763,25.94739956193116,2.970001220703139,-11.039249732258554,-9.312999725341797,-32.016428358773226,13.390428908089618,-20.66471404205751,2.0387145913739175,2.632222269355907,72.37443280293324,41.38530447009657,11.351714316715707,8,-1.654998779296875,6.974998474121094,17.14000129699707,19.645004272460938,-22.159996032714844,2,-0.06749930281488203,1.4770610736446452,104.33999633789062,-1.4516208422719428,105.41999816894531,1.3893153333644097,103.18000030517578,-0.06749930281488203
8141,2011-08-18,97.9000015258789,101.4000015258789,96.58999633789062,101.26000213623048,4241700.0,-0.06664122322856425,1.6428604365523516,9.600043596730675,23.237975913949796,20.05179572379782,4.603785869835065,17.86505613924578,20.58766484001795,24.613852770949507,27.271434516976495,8.300003051757812,-12.65254855299466,-14.787497329711911,-37.600344995372524,8.025350335948701,-26.193921162542225,-3.381073496881598,9.409996032714858,12.220196257611585,-18.87857604141672,11.40642383283031,8,2.9899978637695312,13.964996337890625,24.229999542236328,26.63500213623047,-12.340003967285156,3,0.0030643045729064067,-3.6503948045826937,104.88999938964844,1.4770610736446452,104.33999633789062,-1.4516208422719428,105.41999816894531,0.0030643045729064067
8142,2011-08-19,97.02999877929688,99.91000366210938,96.4499969482422,96.5,3516200.0,-0.008886646915445162,-9.984063166053541,-0.15773770328018424,22.28829566193008,21.46179013533329,4.422970580710796,17.137534019959304,21.15022409550062,25.249028026490777,28.67191303468858,3.4600067138671733,-14.34077698943534,-14.085499954223636,-36.65081954209248,8.479819633645207,-25.368159748158064,-2.8028401602892075,10.27999877929689,5.3407163762203265,-25.024366767801638,11.282659793934423,8,3.8600006103515625,14.834999084472656,24.900001525878906,27.275001525878878,-11.169998168945312,4,-0.013810124237335852,1.6428604365523516,97.9000015258789,-3.6503948045826937,104.88999938964844,1.4770610736446452,104.33999633789062,-0.013810124237335852
8143,2011-08-22,96.16000366210938,100.0,95.68000030517578,100.0,3244800.0,-0.008966248872849913,1.2500019868233874,-7.245292796683365,23.837726119115928,22.03856233560336,5.526068135361825,16.332501484715777,21.778211832641745,25.836994614014415,30.137275599256707,4.319999694824219,-14.687043822773191,-13.360495376586911,-35.38603146710997,8.665040713936165,-24.37326342184845,-2.3477273313253733,9.609194335937516,4.127286932871147,-28.730652675012134,11.012768045261536,8,5.334995269775391,15.704994201660156,25.769996643066406,26.894996643066378,-13.590003967285156,0,-0.01705498082971879,-9.984063166053541,97.02999877929688,1.6428604365523516,97.9000015258789,-3.6503948045826937,104.88999938964844,-0.01705498082971879
8144,2011-08-23,100.26000213623048,100.29000091552734,95.5,96.18000030517578,3246100.0,0.04263725372274152,1.3140104452692218,-1.0625014901175442,31.103266309951906,24.199928252603527,1.2660545128217393,10.613141460852404,17.53043927560101,21.468121701421794,31.54360089361826,4.790000915527344,-14.69515951594795,-7.886996841430644,-28.5128918962926,12.738898213431312,-18.199944368861622,2.425950686000334,4.153292248535152,40.30485283857471,6.832644366137508,10.31294752743098,8,1.144996643066392,11.604995727539048,21.6699981689453,21.71499633789061,-17.380004882812514,1,-0.08886897538664251,1.2500019868233874,96.16000366210938,-9.984063166053541,97.02999877929688,1.6428604365523516,97.9000015258789,-0.08886897538664251
8145,2011-08-24,100.45999908447266,100.7300033569336,98.01000213623048,99.9499969482422,2674400.0,0.001994783003998135,4.180902003240616,0.1250004674871963,38.83768335158972,26.289851074402595,1.4733965956208266,8.978543906376842,17.112633865426005,21.012692779582977,34.28514969440004,2.720001220703111,-13.364080726907176,-6.484000015258786,-25.857620648251867,12.889620617734295,-16.170810331755334,3.2028103012377613,2.760100120605472,84.06775935085507,44.65952105496135,9.686810316496544,8,0.9449996948242188,11.404998779296875,21.470001220703125,21.389999389648438,-20.220001220703125,2,-0.1669320803891826,1.3140104452692218,100.26000213623048,1.2500019868233874,96.16000366210938,-9.984063166053541,97.02999877929688,-0.1669320803891826
8146,2011-08-25,98.9800033569336,101.80999755859376,98.41000366210938,100.9800033569336,2816400.0,-0.014732189339307089,-1.1656016289003555,-3.921552201295605,39.85812449547457,28.458689515281655,2.575183349223636,8.894398744799787,18.422766740351904,22.220947630186615,37.04863310453023,3.399993896484389,-12.539004066997322,-6.6814960479736385,-24.455434249749004,11.092442153801727,-15.568465148861321,2.2054730529140443,3.190084090019539,55.150629213700384,12.793611955950695,8.886969100887681,8,2.4249954223632812,12.884994506835938,22.804996490478516,22.8699951171875,-22.480003356933594,3,-0.16417457515535316,4.180902003240616,100.45999908447266,1.3140104452692218,100.26000213623048,1.2500019868233874,96.16000366210938,-0.16417457515535316
8147,2011-08-26,100.29000091552734,100.87000274658205,96.01000213623048,97.8499984741211,2984300.0,0.013234971854564792,1.6999957614546475,-1.220001220703125,53.075691486329525,31.626988944882065,0.9075685806706844,6.049230976100375,16.926901779355518,20.628899256941878,40.178960519701725,4.8600006103515625,-11.02752330835574,-4.199998474121088,-19.933846925471556,11.53384997722938,-12.066922699796322,3.666925751554146,1.5199966430664205,75.91129586102147,27.120732783377264,7.866924225675234,8,1.1149978637695312,11.574996948242188,22.772497177124023,21.599998474121094,-21.470001220703125,4,-0.14687409734237056,-1.1656016289003555,98.9800033569336,4.180902003240616,100.45999908447266,1.3140104452692218,100.26000213623048,-0.14687409734237056
8148,2011-08-29,103.23999786376952,103.31999969482422,101.37999725341795,101.77999877929688,2072400.0,0.029414666679751234,1.3950606818406766,0.598359681817039,51.83471267811809,34.51807337863188,-2.6643681625900513,1.5383489227449303,13.81632628235478,17.4376476721651,43.38980628903907,3.029998779296875,-9.957276060728816,-0.20900154113770952,-12.964066539592736,12.546063457317317,-6.586534040365223,6.168530958089804,-8.769996643066392,98.9769586422407,45.7761382561868,6.377532499227514,8,-1.834999084472642,8.625000000000014,19.82250022888185,18.65000152587892,-20.33999633789061,0,-0.16834557935919137,1.6999957614546475,100.29000091552734,-1.1656016289003555,98.9800033569336,4.180902003240616,100.45999908447266,-0.16834557935919137
8149,2011-08-30,102.69000244140624,103.47000122070312,101.05999755859376,102.73999786376952,2949600.0,-0.00532734825400738,2.1920533147397894,-0.03424346144801852,56.976756113430746,37.894470236654485,-2.651915241404538,0.7625521921464014,14.207647050552254,17.753514764430136,46.0714770205556,2.410003662109361,-8.899613612303114,0.1075027465820142,-9.984152866035032,10.19915835919906,-4.938325059726509,5.153330552890537,-8.043001251220687,89.54425100506526,30.57010386513543,5.045827806308526,8,-3.2050018310546733,9.174995422363295,20.397497177124038,19.224998474121108,-16.459999084472642,1,-0.19592951863120522,1.3950606818406766,103.23999786376952,1.6999957614546475,100.29000091552734,-1.1656016289003555,98.9800033569336,-0.19592951863120522
8150,2011-08-31,103.06999969482422,104.91999816894531,101.91999816894531,103.61000061035156,4225900.0,0.003700430853868175,-1.1126731050786445,10.801007172287502,49.89419571306985,40.856272436556715,-3.707066827707763,-0.8735412633444497,13.595972145662131,17.11734676993119,47.479671743452045,3.0,-8.141019037908222,1.2564998626708928,-5.554948057511254,8.06794778285304,-2.1492240974201735,4.662223822761959,-8.07007850341796,79.23682045055402,18.257814061813747,3.4057239600910716,8,-2.8600006103515625,7.590000152587891,20.202497482299805,19.029998779296875,-18.230003356933594,2,-0.1958863151371496,2.1920533147397894,102.69000244140624,1.3950606818406766,103.23999786376952,1.6999957614546475,100.29000091552734,-0.1958863151371496
8151,2011-09-01,101.7699966430664,104.72000122070312,101.52999877929688,103.66000366210938,2573400.0,-0.012612817071960158,-1.6919820628957543,3.5000070642422187,47.16524969031444,43.62037843971053,-2.0119529846946023,-0.1656328873672379,14.670204894915017,18.213450540300784,47.88805717451,3.19000244140625,-7.46052250994984,0.32699699401855753,-5.537639464391404,6.191633452428519,-2.6053212351864232,3.2593152232235383,-6.174870833007802,64.64643177939647,5.802560029087516,2.932318229204981,9,-1.55999755859375,8.710002899169922,21.880001068115234,20.330001831054688,-13.189994812011719,3,-0.2115554631961729,-1.1126731050786445,103.06999969482422,2.1920533147397894,102.69000244140624,1.3950606818406766,103.23999786376952,-0.2115554631961729
8152,2011-09-02,98.6500015258789,99.76000213623048,98.12999725341795,99.62000274658205,4065100.0,-0.03065731767811808,1.6080078124999861,0.5132262530931302,36.85436376570657,45.066671511553935,1.5220674308925055,2.445749540938394,17.55221192928805,21.170807229141076,47.5816808300499,3.6399993896484517,-6.929966982647784,-2.390498352050784,-7.825201856218612,3.044205152117044,-5.107850104134698,0.32685340003313,-2.495383374287101,7.658382950609139,-44.94414873018491,2.717351752083912,9,1.55999755859375,11.55999755859375,25.137495040893555,23.449996948242188,-11.669998168945312,4,-0.2245311828005222,-1.6919820628957543,101.7699966430664,-1.1126731050786445,103.06999969482422,2.1920533147397894,102.69000244140624,-0.2245311828005222
8153,2011-09-06,95.51000213623048,96.16999816894531,93.83000183105469,95.58000183105469,4605300.0,-0.031829694283630694,2.7440169922912125,0.07216454302342303,34.124411643108644,45.402354326349126,5.096074428151198,5.649357197041468,20.458929607163938,24.130493500802473,47.09130207694939,4.819999694824219,-5.554679488314093,-5.386997985839827,-11.252011070651179,0.4780150989715253,-8.319504528245503,-2.4544914434341507,9.40999603271483,15.148790441308119,-33.005167156802784,2.9325065424056755,9,3.864997863769517,14.379997253417955,28.38749504089354,26.58999633789061,-7.580001831054702,1,-0.1747461215381455,1.6080078124999861,98.6500015258789,-1.6919820628957543,101.7699966430664,-1.1126731050786445,103.06999969482422,-0.1747461215381455
8154,2011-09-07,99.62000274658205,99.76000213623048,96.56999969482422,97.25,2826000.0,0.04303214865904059,1.407547626108046,-33.85732970027956,41.60025293520361,45.70930650230622,0.9898344310618086,1.4141782212303298,16.150214405276245,19.859853554451163,45.85625137410523,4.25,-3.868656265120464,-1.1514976501464673,-7.012838157028298,4.709842856735364,-4.08216790358739,1.7791726032944553,5.078195495605456,52.20922297102081,6.824914353273115,2.9306702534409173,9,-0.24500274658204546,9.319999694824205,24.277494430541978,22.47999572753905,-12.510002136230483,2,-0.16783779120380315,2.7440169922912125,95.51000213623048,1.6080078124999861,98.6500015258789,-1.6919820628957543,101.7699966430664,-0.16783779120380315
8155,2011-09-08,98.22000122070312,100.19000244140624,97.68000030517578,99.3000030517578,3311300.0,-0.014053417860671158,-1.3240721117845557,-0.455696447024048,50.620636140576316,46.90514112953974,2.278260730738836,2.913962317059827,17.216691416879442,21.089603667085527,44.51408587905242,2.5100021362304545,-2.260249518450152,-2.5199993133544893,-8.431377603671962,3.391378976962983,-5.475688458513218,0.4356898318042397,6.2608330932617235,40.31220969416565,-8.884320262372931,2.9556891451587353,9,1.154998779296875,8.904998779296875,25.167495727539062,23.87999725341797,-6.8600006103515625,3,-0.1220728743102707,1.407547626108046,99.62000274658205,2.7440169922912125,95.51000213623048,1.6080078124999861,98.6500015258789,-0.1220728743102707
8156,2011-09-09,95.12000274658205,97.48999786376952,94.41999816894531,96.63999938964844,3129000.0,-0.03156178411314914,-1.1027353415322936,1.4074019129967983,46.59050701885944,46.18456507759863,5.334071476897705,5.674842978665737,19.898357420775866,24.02306769020585,43.87666452062421,3.8000030517578125,-1.3278426512103323,-5.219997787475577,-11.52297674454502,1.0829811695938645,-8.371487266010305,-2.0685083089408494,9.147814917724602,20.28303131650255,-33.03741722989249,3.151489478534721,9,4.2549972534179545,11.21499633789061,26.984992980957017,26.97999572753905,-7.190002441406264,4,-0.10807407602877528,-1.3240721117845557,98.22000122070312,1.407547626108046,99.62000274658205,2.7440169922912125,95.51000213623048,-0.10807407602877528
8157,2011-09-12,94.6500015258789,95.33000183105469,91.97000122070312,93.38999938964844,4557700.0,-0.004941139688098173,1.5648832732980207,-0.8289506045806662,47.265477445463326,45.676872273970325,5.4980871583208994,5.768801658318296,19.86179228978112,24.306782286945094,43.50731078412152,3.3600006103515625,-0.9958898793401119,-5.263499069213864,-11.902748849079558,1.375750710651829,-8.583123959146718,-1.9438741792810106,9.409059821762696,32.6034051968978,-25.82679840258468,3.3196248899328467,9,3.7949981689453125,7.334999084472656,24.419994354248047,24.419994354248047,-4.239997863769531,0,-0.06413100472232514,-1.1027353415322936,95.12000274658205,-1.3240721117845557,98.22000122070312,1.407547626108046,99.62000274658205,-0.06413100472232514
8158,2011-09-13,93.48999786376952,95.2300033569336,92.58999633789062,95.0,5059700.0,-0.012255717310181158,1.6801981310003757,-1.1984123620202232,36.278863067890775,43.37710638002144,5.732435309759509,6.312878002040179,20.480022732284425,25.23960903314766,43.39845405365943,2.6400070190429688,-0.6413521401985065,-5.82700271606447,-12.526600586664003,0.8725951545350625,-9.176801651364244,-2.4772037807646967,10.08550107879455,18.49144060025306,-40.48695835179343,3.34979893529977,9,4.955001831054702,6.1500015258789205,22.01499938964845,22.01499938964845,-3.329994201660142,1,-0.06963305867566782,1.5648832732980207,94.6500015258789,-1.1027353415322936,95.12000274658205,-1.3240721117845557,98.22000122070312,-0.06963305867566782
8159,2011-09-14,94.41000366210938,95.45999908447266,92.7699966430664,94.11000061035156,5320000.0,0.009840686911561036,1.2416744020446828,-0.19867723664731346,38.085865723213665,42.06506971448186,3.9274039672208687,4.85997171614315,18.993585631109866,24.104890443909824,43.14612545972627,2.69000244140625,-0.9711236262826333,-4.410497283935541,-11.013842526587013,2.19284795871593,-7.712169905261277,-1.1088246626098055,8.701275371580252,29.683723589490423,-25.042006789769996,3.301672621325738,9,3.93499755859375,5.2299957275390625,18.712495803833008,19.31499481201172,-3.1200027465820312,2,-0.06863682984406327,1.6801981310003757,93.48999786376952,1.5648832732980207,94.6500015258789,-1.1027353415322936,95.12000274658205,-0.06863682984406327
8160,2011-09-15,97.80999755859376,97.9800033569336,95.1500015258789,95.76000213623048,3123900.0,0.03601306815592209,1.3681954140770178,6.833248563145313,47.857916093391005,42.142032648157034,-0.33211200774155714,0.9511307251711258,15.080135610605538,20.51927111508067,43.101758629054,3.5699996948242188,-1.4309438830013193,-0.6565032958984176,-6.617707418567235,5.3047008267704,-3.6371053572328265,2.3240987654359913,4.855630362576406,97.17128555886906,40.74369969685685,2.9806020613344093,9,-1.7299957275390767,1.8300018310546733,13.362501144409165,14.055000305175767,-3.0799942016601705,3,-0.10939573883367382,1.2416744020446828,94.41000366210938,1.6801981310003757,93.48999786376952,1.5648832732980207,94.6500015258789,-0.10939573883367382
8161,2011-09-16,98.1999969482422,98.7699966430664,96.44000244140624,98.75,3783200.0,0.003987316219027592,6.8983344540423595,-0.2682947706896547,46.040157976796145,43.16267644938921,-1.4324035692595345,0.6163596798855195,14.084550380621096,19.886547903424386,42.054239490053455,2.3299942016601705,-2.0618583657848433,-0.28150367736814985,-6.238213954422662,5.675206599686362,-3.259858815895413,2.6968514611591132,4.037805904909291,91.61764590385405,36.099144879678676,2.978355138527259,9,-2.119995117187514,1.4400024414062358,12.837501525878892,13.66500091552733,-0.9300003051757955,4,-0.06965373269304442,1.3681954140770178,97.80999755859376,1.2416744020446828,94.41000366210938,1.6801981310003757,93.48999786376952,-0.06965373269304442
8162,2011-09-19,95.69000244140624,96.5,94.0,96.0,3182300.0,-0.025560026322189122,2.816801006383078,0.5636287973367029,35.45279666670298,43.310274785344134,0.6856644681322166,3.184066501563578,15.987604224864128,22.12526254589133,41.07473640694336,4.199996948242202,-2.6004093109344524,-2.724498367309579,-8.7792870295509,3.330290294931743,-5.75189269843024,0.30289596381108197,6.137088346447328,50.1619085830682,0.13480171090023418,3.0273943311206604,9,0.3899993896484517,3.9499969482422017,15.347496032714858,16.174995422363295,-1.1600036621093608,0,-0.08109522351597942,6.8983344540423595,98.1999969482422,1.3681954140770178,97.80999755859376,1.2416744020446828,94.41000366210938,-0.08109522351597942
8163,2011-09-20,94.5199966430664,97.58999633789062,94.5,96.0,2630300.0,-0.01222704324891477,-3.0657936344608467,4.774241976766861,34.62550641291256,42.53530294953402,1.9003072726982992,4.453226650692486,16.648998384465443,22.965252019158186,39.84606030438499,3.089996337890625,-3.045786927410745,-3.8125038146972656,-10.037870199129813,2.4128625697352817,-6.925187006913532,-0.6998206224809991,6.912810562101143,29.166666666666668,-15.206553172127673,3.1126831922162705,9,1.5600051879882812,5.120002746582031,16.042503356933594,17.345001220703125,2.8400039672851562,1,-0.043482788054653665,2.816801006383078,95.69000244140624,6.8983344540423595,98.1999969482422,1.3681954140770178,97.80999755859376,-0.043482788054653665
8164,2011-09-21,91.3499984741211,95.97000122070312,91.3000030517578,94.30999755859376,4789600.0,-0.033537857400864124,-2.0522964303790334,1.9999948450153973,30.04087027067203,40.24866229732243,4.217336180053252,7.295529711971653,19.27402356390334,25.729640874181328,38.823596870598784,4.669998168945327,-3.04461106254999,-6.537001800537112,-13.42188683822198,0.34788323714775515,-9.979444319379553,-3.0945592816946714,9.704296491667876,0.6692833367550074,-37.67073396658554,3.4424425188424355,9,3.6850013732910156,7.9550018310546875,18.30500030517578,20.514999389648438,11.489997863769531,2,-0.013026763348538362,-3.0657936344608467,94.5199966430664,2.816801006383078,95.69000244140624,6.8983344540423595,98.1999969482422,-0.013026763348538362
8165,2011-09-22,83.69000244140625,88.87999725341797,83.01000213623047,87.06999969482422,8165100.0,-0.08385326941067084,-1.476792304931263,1.1418913171792828,24.692052847877108,37.81550072276884,10.727626337164068,14.371580241398604,26.276227851926222,32.974167318313164,38.25308334796971,8.339996337890625,-2.88930094461503,-13.358498001098638,-22.604044122531064,-4.112951879666213,-17.98127106181485,-8.735724940382426,16.77903500954085,4.314724252478828,-29.42961786632478,4.622773060716215,9,7.1999969482421875,11.46999740600586,25.569995880126953,28.17499542236328,21.299995422363267,3,0.09081130663656123,-2.0522964303790334,91.3499984741211,-3.0657936344608467,94.5199966430664,2.816801006383078,95.69000244140624,0.09081130663656123
8166,2011-09-23,82.7300033569336,84.56999969482422,81.80000305175781,82.91000366210938,5643800.0,-0.011470893254481362,-1.7156817646332843,0.053254571433085866,26.281288249276656,35.48392414541477,10.890533112350042,14.81112372894296,26.59949546658136,33.53747786968921,38.066655797044504,2.7699966430664062,-3.335041404856284,-13.505997085571295,-24.689783422358943,-2.3222107487836467,-19.09789025396512,-7.914103917177471,16.34231126883617,5.8898081102576025,-29.867283200427273,5.591893168393821,9,7.554996490478516,10.629997253417969,24.819995880126953,29.134994506835938,16.89999389648436,4,0.14505015729573612,-1.476792304931263,83.69000244140625,-2.0522964303790334,91.3499984741211,-3.0657936344608467,94.5199966430664,0.14505015729573612
8167,2011-09-26,85.55999755859375,85.58999633789062,81.94000244140625,83.58000183105469,3835300.0,0.03420759200806889,2.578437165745402,-10.999957614546688,35.03758366808984,35.34600421210355,7.415322880534859,11.405793929369679,23.035825434439005,30.36378060337327,37.45954061859234,3.649993896484375,-4.0320022433127605,-9.939502716064453,-21.91148388900686,2.0324784568779535,-15.925493302535656,-3.95351212959325,11.785085909774821,23.812514918154296,-13.950285031282117,5.9859905864712,9,4.725002288818359,7.8000030517578125,20.817501068115234,26.30500030517578,8.569999694824205,0,0.13686301330774753,-1.7156817646332843,82.7300033569336,-1.476792304931263,83.69000244140625,-2.0522964303790334,91.3499984741211,0.13686301330774753
8168,2011-09-27,85.86000061035156,88.5,85.33999633789062,87.97000122070312,4632500.0,0.0035063471285441405,-1.0063457001826206,-1.0656591734034109,26.630427036257032,34.07317769133059,6.614801953640793,10.263161738639099,22.012749805895282,29.778525867576747,37.34215771422457,3.160003662109375,-4.41378141206178,-8.770499801635737,-20.898857336549383,3.3578577332779105,-14.83467856909256,-2.706321034178913,9.930574816355929,28.652068336124138,-6.982488324932085,6.064178767456826,9,4.424999237060547,7.5,20.517498016357422,26.00499725341797,12.5,1,0.10097831478352015,2.578437165745402,85.55999755859375,-1.7156817646332843,82.7300033569336,-1.476792304931263,83.69000244140625,0.10097831478352015
8169,2011-09-28,82.56999969482422,86.04000091552734,82.44999694824219,85.47000122070312,3586900.0,-0.03831820279687592,-1.2866216193232207,1.374407908534072,25.023931659314528,31.53606830976654,8.994548930175057,12.615331064718077,24.432727633889726,32.73937293520123,37.297662449963056,3.5900039672851562,-4.917293535281914,-11.054500579833984,-23.695040186988308,1.5860390273203393,-17.374770383411146,-4.7342307762568225,11.8215184943883,10.875667707268082,-23.16887531253335,6.32026980357716,9,7.715000152587891,10.790000915527344,24.10999870300293,29.294998168945312,19.029998779296875,2,0.1791207577835856,-1.0063457001826206,85.86000061035156,2.578437165745402,85.55999755859375,-1.7156817646332843,82.7300033569336,0.1791207577835856
8170,2011-09-29,82.87999725341797,85.2300033569336,81.04000091552734,84.52999877929688,3501800.0,0.0037543606605243696,1.7475329626211005,0.568965744036579,28.556397385154085,29.593428244028534,7.089556365976875,11.294256656700185,23.24062783975691,32.04886496664196,37.78265400157153,4.19000244140625,-5.050076454680465,-9.735002899169928,-22.42412358836097,2.9541177900211153,-16.07956324376545,-3.390442554574406,10.252369422049085,24.664833293618205,-10.661074152350334,6.344560344595525,9,6.435001373291016,10.10000228881836,23.755001068115234,28.985000610351562,17.319999694824233,3,0.2408301127646273,-1.2866216193232207,82.56999969482422,-1.0063457001826206,85.86000061035156,2.578437165745402,85.55999755859375,0.2408301127646273
8171,2011-09-30,80.23999786376953,81.51000213623047,80.05000305175781,81.19999694824219,3910700.0,-0.031853275544595494,-1.1791214735104052,0.5818170889031715,26.538574289107217,28.60295909096234,7.72654145209863,12.899968444893588,24.86777633801688,34.279239907585605,38.27027843636389,2.8299942016601562,-5.411576485361039,-11.298502349853521,-24.36485247763825,1.767847777931209,-17.83167741374588,-4.765327285961163,11.441284920504756,2.248460125790252,-32.04120440684356,6.533175063892364,9,8.580001831054688,12.245002746582031,26.395000457763672,31.625,21.230003356933594,4,0.30844965925871826,1.7475329626211005,82.87999725341797,-1.2866216193232207,82.56999969482422,-1.0063457001826206,85.86000061035156,0.30844965925871826
8172,2011-10-03,76.5,79.62999725341797,76.47000122070312,79.1500015258789,4891200.0,-0.046610144109415996,-1.3321011810081502,2.760420888666365,24.48181858809164,27.475882665982237,9.452168702710509,15.70042914506044,27.522199734791144,37.65603799343967,38.39624238631686,3.7699966430664062,-6.518475788923553,-13.931000137329107,-28.16230041653165,0.3003001418734357,-21.04665027693038,-6.815349997727836,13.552903621721981,0.24936643674895168,-34.54994700765635,7.115650139601273,10,9.720001220703125,14.194999694824219,30.134998321533203,35.36499786376953,28.129997253417955,0,0.3023529052734373,-1.1791214735104052,80.23999786376953,1.7475329626211005,82.87999725341797,-1.2866216193232207,82.56999969482422,0.3023529052734373
8173,2011-10-04,78.81999969482422,78.98999786376953,73.04000091552734,75.05000305175781,5200000.0,0.030326793396395102,1.8953805886338535,-1.4226394235060071,27.529528457394477,27.196844686729175,5.219843314981546,12.71800450191121,24.134419643969352,34.982641929866475,38.08482622285834,5.9499969482421875,-7.67856332029892,-10.776500320434565,-25.69458064120991,4.141580000340781,-18.235540480822237,-3.317460160046892,9.059639542734743,44.46152907151442,8.642722279985627,7.459040160387676,10,2.1399993896484375,10.15999984741211,27.814998626708984,33.04499816894531,20.959999084472656,1,0.194240010376441,-1.3321011810081502,76.5,-1.1791214735104052,80.23999786376953,1.7475329626211005,82.87999725341797,0.194240010376441
8174,2011-10-05,82.9000015258789,83.20999908447266,78.0,78.76000213623047,4185500.0,0.051763535230292534,1.1890777718295502,1.098144052001352,28.92281409788363,27.666929270063232,-0.20656526275112697,7.71680073883519,19.022670403031753,30.556128229261063,38.45469256193436,5.209999084472656,-8.335423027668213,-5.860498428344727,-20.279074788054118,8.558077931364664,-13.069786608199422,1.348789751509969,2.3085028137143695,80.8859609154771,50.64556690098122,7.209288179854697,10,-2.1300010681152344,6.079998016357422,23.734996795654297,28.964996337890625,18.639999389648438,2,0.1864897322064163,1.8953805886338535,78.81999969482422,-1.3321011810081502,76.5,-1.1791214735104052,80.23999786376953,0.1864897322064163
8175,2011-10-06,86.2300033569336,86.41999816894531,82.43000030517578,83.19999694824219,4837700.0,0.04016889951461766,1.3401774227830543,0.7318857138644916,34.37745139919069,28.566502953387015,-3.5071969346206515,3.6285177089011995,14.781827620931239,26.927075477984943,38.69676683905981,3.9899978637695312,-8.880200425767654,-1.9309967041015597,-15.674788654026287,11.812795245823168,-8.802892679063916,4.940899270860797,-13.19000244140625,98.58000858734718,72.9596702009473,6.871895974962363,10,-5.460002899169922,2.7499961853027344,19.444995880126953,25.634994506835938,18.479995727539062,3,0.1782441669817194,1.1890777718295502,82.9000015258789,1.8953805886338535,78.81999969482422,-1.3321011810081502,76.5,0.1782441669817194
8176,2011-10-07,84.83999633789062,87.0199966430664,84.0199966430664,87.0199966430664,4442100.0,-0.016119760697321128,1.7522931926911811,-0.7194705261753146,35.41273811340821,28.608186780644612,-1.9963492111678676,4.436337659561559,15.222515927642974,28.020325076247815,38.43788833499116,3.0,-9.074705791853361,-2.8070034027099666,-16.219908047408495,10.605901241988562,-9.51345572505923,3.8994489196392976,-11.532395477294926,84.40628775814703,59.333668789157485,6.7064523223492625,10,-4.069995880126953,4.040004730224609,20.595003128051758,27.025001525878906,18.28000640869142,4,0.18104669110519045,1.3401774227830543,86.2300033569336,1.1890777718295502,82.9000015258789,1.8953805886338535,78.81999969482422,0.18104669110519045
8177,2011-10-10,88.58000183105469,88.83999633789062,86.72000122070312,86.72000122070312,2644600.0,0.04408304637672078,-1.2795638941073202,-0.8532111697120079,42.53018801198828,30.374826889059193,-5.88140947062935,0.2300620047262214,10.586414397674886,23.972598465476935,37.69927305419619,4.0,-8.220326799518205,1.2365020751953182,-11.777981891510933,14.25098604190157,-5.2707399081578075,7.743744058548444,-14.723905139160166,98.35446466985717,70.75112509156901,6.507241983353125,10,-7.640003204345703,-1.9650001525878906,16.764997482299805,23.284996032714844,14.849998474121094,0,0.14551816576198595,1.7522931926911811,84.83999633789062,1.3401774227830543,86.2300033569336,1.1890777718295502,82.9000015258789,0.14551816576198595
8178,2011-10-11,86.9800033569336,89.18000030517578,86.29000091552734,87.80999755859375,2605400.0,-0.018062750519837523,-1.6153851464947924,-0.44623329532310063,44.27861372371965,32.51423600732643,-4.588344500266373,1.388532249661722,11.242288378724439,25.259473447776017,36.94341766523227,2.8899993896484375,-7.423045567529542,-0.03799667358399006,-12.72676879771339,12.65077545054541,-6.38238273564869,6.30638938848071,-12.224872686279312,80.32203141154031,47.27469878618308,6.344386062064702,10,-5.870002746582031,-0.3650016784667969,18.229995727539062,24.884994506835938,15.55999755859375,1,0.20292013353983607,-1.2795638941073202,88.58000183105469,1.7522931926911811,84.83999633789062,1.3401774227830543,86.2300033569336,0.20292013353983607
8179,2011-10-12,87.93000030517578,89.56999969482422,86.75,88.18000030517578,3042700.0,0.010922015538948004,-1.1609188010453144,0.3012069234941033,56.7344304504905,35.64512857014159,-5.250180568513358,-0.07570296316795577,9.46998141388606,23.99630320541587,36.187494371254445,2.8199996948242188,-7.159608592513663,1.2360004425048885,-10.980157625459768,13.452158510469545,-4.872078591477447,7.344079476487224,-12.020880063759776,77.03081890978721,38.6822288058885,6.108079033982329,10,-6.625,-1.3149986267089844,16.702499389648438,23.61499786376953,10.069999694824219,2,0.13476627354706805,-1.6153851464947924,86.9800033569336,-1.2795638941073202,88.58000183105469,1.7522931926911811,84.83999633789062,0.13476627354706805
8180,2011-10-13,87.11000061035156,87.69999694824219,84.77999877929688,87.1500015258789,2236800.0,-0.009325596405985181,4.122840832279264,0.160003662109375,56.987869653734116,39.02838361065569,-4.20975486781505,-0.10374042905240799,9.491801899108225,24.526158258267785,36.293312997073656,3.1500015258789062,-6.695658056806124,0.9510005950927791,-10.096715199622508,11.998716389808067,-4.572857302264865,6.474858492450423,-9.834792423594735,55.67571654409238,12.675150187153733,5.5238578973576455,10,-5.805000305175781,-0.4949989318847656,17.047500610351562,24.43499755859375,11.449996948242202,3,0.16565262546285675,-1.1609188010453144,87.93000030517578,-1.6153851464947924,86.9800033569336,-1.2795638941073202,88.58000183105469,0.16565262546285675
8181,2011-10-14,91.36000061035156,91.37999725341795,87.91999816894531,88.23999786376953,2932700.0,0.048788887271514536,1.1898755875969174,-77.99828342551974,58.8522608711853,42.84732164211054,-7.505817664021109,-5.156844033967147,4.775396754962372,19.99309168384454,36.332113997489756,4.269996643066392,-5.7303882275265465,5.5430004119873075,-4.29219565422234,15.378196478196955,0.6254023788824838,10.460598445092131,-12.855313272787996,99.69702048955314,52.02748608993117,4.917598033104824,10,-9.150001525878906,-5.4550018310546875,11.889999389648438,20.18499755859375,4.0500030517578125,4,0.1461252012361356,4.122840832279264,87.11000061035156,-1.1609188010453144,87.93000030517578,-1.6153851464947924,86.9800033569336,0.1461252012361356
8182,2011-10-17,87.93000030517578,91.79000091552734,87.73999786376953,90.41000366210938,3128400.0,-0.03754378592667329,-1.8321618067207837,-0.7948721710743498,52.8838106575542,45.664464108794945,-2.552375249852176,-2.464360821768082,7.769468901603403,23.086070491100287,35.94273518809723,4.0500030517578125,-5.029165492413597,2.501000213623044,-6.246334446793512,11.2483348740396,-1.8726671165852338,6.874667543831322,-7.880275777709684,44.93581406485527,-4.9270026318848394,4.3736673302082805,10,-3.0349998474121094,-2.0250015258789062,14.924999237060547,23.61499786376953,4.540000915527344,0,0.17275107913893795,1.1898755875969174,91.36000061035156,4.122840832279264,87.11000061035156,-1.1609188010453144,87.93000030517578,0.17275107913893795
8183,2011-10-18,90.41000366210938,90.9000015258789,87.22000122070312,88.29000091552734,4677900.0,0.028204291462826436,1.3741949138985488,-0.8548386600586355,61.17446102191667,49.247980433687516,-3.5933195506670472,-5.5527546895843045,5.141586841233362,20.280364515345326,35.900480836735895,3.6800003051757812,-3.8703399190899432,5.186503219604489,-2.823621012908461,13.19662745211744,1.181441103348007,9.191565335860972,-8.716640440314706,80.3138825552478,24.465271406387814,4.005062116256478,10,-3.3000030517578125,-4.5050048828125,9.804996490478516,20.204994201660156,-2.2700042724609375,1,0.14401057533109096,-1.8321618067207837,87.93000030517578,1.1898755875969174,91.36000061035156,4.122840832279264,87.11000061035156,0.14401057533109096
8184,2011-10-19,90.16000366210938,92.04000091552734,89.47000122070312,89.93000030517578,2854100.0,-0.002765180730821881,-3.469558756211314,0.1084920089393356,60.394066154365994,52.13871540648476,-2.4643393742935586,-5.688109520815402,5.116861973313547,20.210439938035577,35.25205759383061,2.5699996948242188,-2.163059535689399,4.996002960205075,-2.838256620159285,12.830262540569436,1.078873170022888,8.913132750387263,-7.053111163192128,74.1047286468968,13.720382743607964,3.9171297901821824,10,-2.1300048828125,-4.2550048828125,8.882495880126953,20.454994201660156,-3.3300018310546875,2,0.13731141027693616,1.3741949138985488,90.41000366210938,-1.8321618067207837,87.93000030517578,1.1898755875969174,91.36000061035156,0.13731141027693616
8185,2011-10-20,91.29000091552734,91.6999969482422,89.08000183105469,90.26000213623048,2756200.0,0.012533243206741984,1.832441170891007,4.478190201346672,66.48761538573623,55.591479547854554,-3.130275819831553,-6.555652122866817,3.825346628991099,18.742285422303183,33.57262526954273,2.619995117187514,-0.553702705767094,5.746000289916992,-2.512984214686014,14.004984794519999,1.616508037615489,9.875492542218495,-6.7538110699524765,84.43983303971243,16.01175904587103,4.129492252301504,10,-2.8800010681152344,-5.385002136230469,7.7024993896484375,19.324996948242188,-0.4199981689452983,3,0.07350201574301174,-3.469558756211314,90.16000366210938,1.3741949138985488,90.41000366210938,-1.8321618067207837,87.93000030517578,0.07350201574301174
8186,2011-10-21,94.7300033569336,94.75,91.98999786376952,92.41999816894531,4130700.0,0.03768213831643363,1.3489395134715836,2.2427261414476916,77.44654544335125,59.47107481800599,-5.609775189681983,-9.53965256759139,0.12281301162872182,15.037858547309355,31.420925920473806,3.4599990844726562,0.909985870962899,8.586002731323248,-0.5130485150696416,17.685053977716137,4.036477108126803,13.135528354519693,-8.993203740166337,99.73444028807302,21.745239275846018,4.549525623196441,10,-4.965003967285156,-8.825004577636719,3.1299972534179688,15.884994506835938,-1.7700042724609375,4,0.04043063513076328,1.832441170891007,91.29000091552734,-3.469558756211314,90.16000366210938,1.3741949138985488,90.41000366210938,0.04043063513076328
8187,2011-10-24,97.2699966430664,97.48999786376952,94.6999969482422,96.05999755859376,4047500.0,0.02681297578510966,2.381816164128956,0.5238079510662902,77.5949634597048,63.17289145533768,-7.585116456502789,-11.760339751965532,-2.657543527253168,12.251593748220529,29.492228452328472,2.7900009155273153,2.1001716911006127,10.540496063232425,0.18008550038065607,20.900906626084193,5.36029078180654,15.720701344658309,-9.910820957317256,97.8578257778532,14.982039726575294,5.180205281425883,10,-6.134998321533203,-11.954998016357422,0.5900039672851562,13.345001220703125,2.1700057983398295,0,-0.019121959958344648,1.3489395134715836,94.7300033569336,1.832441170891007,91.29000091552734,-3.469558756211314,90.16000366210938,-0.019121959958344648
8188,2011-10-25,94.52999877929688,96.94000244140624,93.68000030517578,96.94000244140624,3121400.0,-0.0281689930947977,1.7053918527054437,-1.9917400707453599,68.12090342100677,64.43805511872837,-4.091824349569563,-8.788072770772828,-0.2669165747751663,14.746047477823936,28.20461623684207,3.589996337890625,3.3485064597786334,7.366998291015619,-3.5507738640963282,18.284770446127567,1.9081122134596455,12.825884368571593,-5.144658657943651,64.80379927697629,-17.56675369300504,5.4588860775559755,10,-3.395000457763672,-9.21500015258789,3.3300018310546875,16.084999084472656,3.9500045776367188,1,-0.021791998150802017,2.381816164128956,97.2699966430664,1.3489395134715836,94.7300033569336,1.832441170891007,91.29000091552734,-0.021791998150802017
8189,2011-10-26,97.36000061035156,97.94000244140624,93.83999633789062,96.37999725341795,2837600.0,0.02993760570823678,2.831768837234213,-0.40663977915944655,67.61632772339041,65.61899490424572,-6.083225535635975,-11.018138369337734,-3.3857907061324113,11.720710518463733,26.56437498236971,4.100006103515611,4.15806074137339,9.45750007629394,-2.1331972442997937,21.048197396887673,3.662151415997073,15.252848736590806,-6.353728940515083,93.45370438939891,12.591005610382396,5.7953486602968685,10,-4.779998779296875,-11.869998931884766,0.5,13.254997253417969,-0.8899993896484375,2,-0.09470009411362756,1.7053918527054437,94.52999877929688,2.381816164128956,97.2699966430664,1.3489395134715836,94.7300033569336,-0.09470009411362756
8190,2011-10-27,102.83999633789062,104.05999755859376,100.25,100.6500015258789,4051800.0,0.05628590481907225,-1.5484951710235995,2.234680928914495,75.22422042454339,67.43810152128552,-10.166373201349472,-15.732735122131132,-9.114667580881132,6.063606417467398,25.077903654273015,6.699996948242202,5.201141115114609,13.939495849609372,0.8316964895130923,27.047295209705652,7.385596169561225,20.49339552965752,-10.446978513740191,89.89228457705522,9.086306757528874,6.553899680048141,10,-7.1999969482421875,-14.289997100830078,-5.66999626159668,7.44000244140625,-5.92999267578125,3,-0.1556786763608351,2.831768837234213,97.36000061035156,1.7053918527054437,94.52999877929688,2.381816164128956,97.2699966430664,-0.1556786763608351
8191,2011-10-28,104.98999786376952,105.2300033569336,101.2300033569336,102.0,3073600.0,0.02090627773667797,1.305469624313741,1.3652990625228556,74.06864398377617,69.79197189086574,-11.375936507318613,-16.794521553337773,-11.268355438892144,3.7218129249356764,23.463092365670267,4.0,5.782055202178128,14.851997375488267,0.566502970373179,29.137491780603355,7.709250172930723,21.99474457804581,-11.150001525878892,97.92203091125981,18.537075934267577,7.142747202557544,10,-8.764995574951158,-15.854995727539048,-11.964998245239244,1.145000457763686,-7.6100006103515625,4,-0.13448895518132087,-1.5484951710235995,102.83999633789062,2.831768837234213,97.36000061035156,1.7053918527054437,94.52999877929688,-0.13448895518132087
8192,2011-10-31,99.62999725341795,103.08999633789062,99.56999969482422,103.08999633789062,3560400.0,-0.05105248804087481,1.0346806788839913,-1.1571911560199641,66.71069611136619,70.4071091230268,-4.673193843644796,-10.132320731752102,-5.946353760346341,8.844132548936798,21.221525215434102,5.419998168945298,6.368415789715186,8.335496902465806,-5.015718465172739,21.68671227010435,1.6598892186465406,15.011104586285072,-3.5119995117187415,51.51511148160809,-26.604931653939403,6.675607683819272,10,-2.474994659423814,-10.494995117187486,-7.807497024536119,5.9000015258789205,-2.3600006103515483,0,-0.06694768998115652,1.305469624313741,104.98999786376952,-1.5484951710235995,102.83999633789062,2.831768837234213,97.36000061035156,-0.06694768998115652
8193,2011-11-01,94.12999725341795,96.41999816894531,93.83000183105469,95.3499984741211,5278200.0,-0.05520425726812228,-1.8461622301404317,0.3526016021732782,57.31131820841636,70.06458157347684,1.5756794763449022,-3.611698176131682,-0.5209997943958342,14.112612918955406,18.084897929874533,5.799995422363267,6.467868279280864,2.0699970245361214,-9.95994890717084,14.099942956243083,-3.9449759413173524,8.084969990389595,11.10000610351564,2.631538440431378,-72.50224044262319,6.01497296585348,11,3.025005340576186,-4.994995117187486,-2.3074970245361186,11.40000152587892,-0.40999603271482954,1,0.056411402771983754,1.0346806788839913,99.62999725341795,1.305469624313741,104.98999786376952,-1.5484951710235995,102.83999633789062,0.056411402771983754
8194,2011-11-02,98.36000061035156,98.4800033569336,96.0999984741211,97.02999877929688,2913400.0,0.04493788888090089,2.0318392100454847,-1.0901643444980738,62.27897904339611,69.59695531321684,-1.529695339497124,-6.982065532354156,-4.910210643633164,9.698884175785594,16.06607648411395,4.350006103515639,7.211129024683814,5.527000427246094,-6.001015294664356,17.055016149156543,-0.23700743370913813,11.291008288201326,6.642002716064454,39.73682607860551,-36.29438087606143,5.7640078609552265,11,0.25,-9.224998474121094,-6.537500381469727,7.1699981689453125,-0.8799972534179688,2,0.0012200360495870921,-1.8461622301404317,94.12999725341795,1.0346806788839913,99.62999725341795,1.305469624313741,104.98999786376952,0.0012200360495870921
8195,2011-11-03,101.5999984741211,102.5,98.36000061035156,102.23999786376952,3460000.0,0.03294019767857281,6.137907447844045,-0.48120188612139403,61.428570212149985,67.81718028752779,-3.5240086667851074,-9.498536784578306,-8.281496940895906,6.257806744772054,14.96065506912558,4.1399993896484375,7.56503745383543,7.998498535156244,-3.72373225896024,19.72072932927273,2.137383138098002,13.859613932214486,3.178564822387699,68.15785616719347,-4.678205671736833,5.861115397058241,11,-2.1449966430664062,-12.464996337890625,-9.777498245239258,3.9300003051757812,-7.659996032714858,3,-0.05049209970927948,2.0318392100454847,98.36000061035156,-1.8461622301404317,94.12999725341795,1.0346806788839913,99.62999725341795,-0.05049209970927948
8196,2011-11-04,100.1999969482422,101.12999725341795,98.81999969482422,100.98999786376952,2456400.0,-0.013779542784496113,3.317753677440604,1.2343776077056787,64.34416367326926,66.34486920014608,-1.4153271387082782,-7.2610802415723725,-6.984046886158993,7.481035463064444,13.936765006272486,2.779998779296875,8.00717012085721,5.830496978759783,-5.4802388318930895,17.141232789412655,0.1751290734333395,11.485864884086226,4.359595118957515,68.79048483759942,-7.2618647401625935,5.655367905326438,11,-0.7449951171875142,-11.064994812011733,-9.052497863769545,4.950000762939439,-7.869995117187514,4,-0.032834265332685186,6.137907447844045,101.5999984741211,2.0318392100454847,98.36000061035156,-1.8461622301404317,94.12999725341795,-0.032834265332685186
8197,2011-11-07,101.47000122070312,101.8499984741211,99.4000015258789,100.30999755859376,1825200.0,0.01267469372396235,1.552082588274563,-1.4683573642887153,63.306061367064224,65.80988674970801,-2.2651078248739083,-7.922052063061415,-8.386191056271343,6.026117005802078,13.327561574464525,2.4499969482421875,8.229591792416898,6.456001281738281,-4.934407997519855,17.846410560996418,0.7607966421092129,12.15120592136735,2.874999041773691,88.11996543452359,12.085902538070386,5.695204639629071,11,-1.9399986267089844,-12.334999084472656,-10.817501068115234,3.18499755859375,-13.779998779296875,0,-0.04030751865656501,3.317753677440604,100.1999969482422,6.137907447844045,101.5999984741211,2.0318392100454847,98.36000061035156,-0.04030751865656501
8198,2011-11-08,104.62999725341795,104.9000015258789,101.9000015258789,103.2699966430664,3201800.0,0.031142170047299578,2.157879520394478,1.1724106179790081,66.26939023680978,65.66022702897683,-4.293232432006889,-10.215722105274509,-11.739433763950046,2.6951499234634753,12.795435312993284,3.4300003051757812,7.871717451981269,8.733497619628892,-2.770441759667264,20.237436998925048,2.981527929980814,14.48546730927697,-10.799995422363267,96.93177069515882,19.800478602117664,5.751969689648079,11,-5.099994659423814,-15.494995117187486,-16.172496795654283,-1.7649993896484233,-16.47999572753905,1,-0.07034312150965027,1.552082588274563,101.47000122070312,3.317753677440604,100.1999969482422,6.137907447844045,101.5999984741211,-0.07034312150965027
8199,2011-11-09,99.77999877929688,102.58999633789062,99.54000091552734,101.0199966430664,4085300.0,-0.04635380484980989,-2.5465195193463535,-0.9117627259365734,58.808880242557464,63.83630034208951,1.046157548849294,-4.6719667852757,-7.125292989584608,7.349987294858721,12.138677642183918,5.089996337890611,7.20147088752546,3.290999221801755,-7.694285497891997,14.276283941495507,-2.201643138045114,8.783641581648624,-5.728596954345704,21.712507189011806,-52.24320015634137,5.492642359846873,11,-0.24999618530273438,-8.164997100830078,-14.809999465942383,1.3699989318847656,-11.040000915527344,2,-0.06073359022581115,2.157879520394478,104.62999725341795,1.552082588274563,101.47000122070312,3.317753677440604,100.1999969482422,-0.06073359022581115
8200,2011-11-10,101.54000091552734,102.87999725341795,99.58000183105469,102.16999816894531,2391700.0,0.0176388269970158,2.2195149182908938,0.508063176417747,57.32100447527772,61.9754515078119,-1.0254818890226716,-5.581654532203302,-9.117814643288867,5.3663526994342305,11.151297113840334,3.299995422363267,7.216399425820228,4.32950134277344,-5.933862523537897,14.592865209084778,-0.8021805903822354,9.461183275929116,-7.271627096557623,44.73684870965394,-24.885723166162208,5.13168193315567,11,-2.174999237060547,-7.709999084472656,-16.665000915527344,-0.3900032043457031,-15.779998779296875,3,-0.039984218258687254,-2.5465195193463535,99.77999877929688,2.157879520394478,104.62999725341795,1.552082588274563,101.47000122070312,-0.039984218258687254
8201,2011-11-11,104.70999908447266,104.81999969482422,102.66999816894531,102.98999786376952,2354700.0,0.031219205636825675,1.216493629070316,-2.7301725703905766,57.89139004851156,60.99552861193916,-4.737582115519103,-8.116353220809444,-12.44638132696393,2.001658740993193,11.118918490465324,3.279998779296875,7.1628713205023615,6.8319995880126925,-3.564883159919546,17.22888233594493,1.6335582140465732,12.030440961978812,-10.228992711364754,96.54541015625,29.234715466585143,5.198441373966118,11,-5.344997406005859,-10.084999084472656,-19.834999084472656,-3.5600013732910156,-16.25,4,-0.10285547452233235,2.2195149182908938,101.54000091552734,-2.5465195193463535,99.77999877929688,2.157879520394478,104.62999725341795,-0.10285547452233235
8202,2011-11-14,103.12000274658205,104.51000213623048,102.18000030517578,103.83999633789062,2119900.0,-0.015184761262464708,1.2621320030072898,-0.418600628093883,59.338991483246296,61.220825642475816,-2.9060710445711635,-5.618051784973275,-10.936116583020194,3.3999477007585455,11.136786716485956,2.529998779296875,6.227928561096405,4.482503128051775,-5.03679763252147,14.00180388862502,-0.2771472522348546,9.242153508338404,-8.430616470418727,66.79107133198421,-0.802164365229018,4.759650380286626,11,-2.6200027465820455,-8.115001678466811,-18.295001983642592,-3.1750030517578267,-13.490005493164077,0,-0.10463538235199477,1.216493629070316,104.70999908447266,2.2195149182908938,101.54000091552734,-2.5465195193463535,99.77999877929688,-0.10463538235199477
8203,2011-11-15,103.43000030517578,104.08999633789062,101.88999938964844,102.58999633789062,2050900.0,0.003006182606061003,1.037037952775374,-1.166682561380108,56.981827225341334,60.63225321824752,-1.9647450727616729,-5.167553919923648,-11.222660377018201,2.9209321610994436,11.034751190668377,2.1999969482421875,5.182173997648391,4.141500854492193,-4.770129873447289,13.053131582431675,-0.3143145094775548,8.597316218461941,-8.536401724018148,73.67424789758114,8.96585834648296,4.4558153639697435,11,-1.7999992370605469,-8.424999237060547,-19.65250015258789,-3.6650009155273438,-12.819999694824219,1,-0.15218019740237665,1.2621320030072898,103.12000274658205,1.216493629070316,104.70999908447266,2.2195149182908938,101.54000091552734,-0.15218019740237665
8204,2011-11-16,102.54000091552734,105.63999938964844,101.62999725341795,102.41999816894531,2679400.0,-0.00860484759762592,-3.717636868725339,0.14285973787704018,49.61420339048904,59.31954579361852,-0.4687521219991595,-3.480993843487454,-10.451563403015001,3.6308709917659883,11.306312533080995,4.010002136230483,4.7125106721184125,2.6325016021728516,-5.2723420883103245,10.537345292656028,-1.3199202430687365,6.58492344741444,-7.4462742754752895,48.8448890589906,-12.154195876544023,3.9524218452415845,11,-0.3100013732910156,-7.3300018310546875,-18.677499771118164,-3.045001983642578,-11.370002746582031,2,-0.1403354716322165,1.037037952775374,103.43000030517578,1.2621320030072898,103.12000274658205,1.216493629070316,104.70999908447266,-0.1403354716322165
8205,2011-11-17,98.0,102.7699966430664,96.87000274658205,102.5,3664800.0,-0.04427541325328643,1.3412705380849532,-37.49914171275987,41.53138062473784,56.78479212155948,3.9190123439308024,1.6732674747836853,-6.040538481933325,7.905900027417346,11.105234504972431,5.899993896484361,4.966208190417632,-2.242999267578128,-9.109197189209567,4.623198654053311,-5.676098228393855,1.190099693237599,-2.484422449964086,12.884808277678609,-41.64915489241945,3.433098960815721,11,3.2550010681152344,-2.7900009155273438,-14.039999008178711,1.4949989318847656,-7.239997863769517,3,-0.09448981771663745,-3.717636868725339,102.54000091552734,1.037037952775374,103.43000030517578,1.2621320030072898,103.12000274658205,-0.09448981771663745
8206,2011-11-18,98.55999755859376,100.5199966430664,97.61000061035156,98.7699966430664,3206300.0,0.005714260801977122,-1.7582992540524514,0.04666646321614268,48.533041016109216,55.14334541589781,3.4664506324644435,1.4913792435468025,-6.6257265138081465,7.060739680326336,11.631734929278515,2.9099960327148438,4.630469277948251,-1.8745014190673714,-8.292291317101999,4.543288478967256,-5.083396368084678,1.334393529949935,-2.639443134973348,19.27018767273803,-34.173155316578956,3.208894949017313,11,2.69500350952147,-2.129997253417983,-14.599996566772475,-0.014995574951186086,-10.040000915527358,4,-0.12987008664193322,1.3412705380849532,98.0,-3.717636868725339,102.54000091552734,1.037037952775374,103.43000030517578,-0.12987008664193322
8207,2011-11-21,95.41000366210938,96.05999755859376,93.55999755859376,95.75,3129900.0,-0.03196016613750141,4.208379692913983,1.6190372388738608,51.87574278734622,53.5440512548463,6.33234844844057,4.737791458109015,-3.5228938056144443,9.867634207735449,12.042887864182303,5.0,4.019989047473686,-4.931495666503906,-11.591693680608358,1.7287023476005459,-8.261594673556132,-1.6013966594516802,10.229995727539062,15.314617740865785,-42.715511222353655,3.330099007052224,11,4.189994812011719,1.0199966430664062,-11.35250473022461,1.3199958801269531,-5.430000305175781,0,-0.07284356263364034,-1.7582992540524514,98.55999755859376,1.3412705380849532,98.0,-3.717636868725339,102.54000091552734,-0.07284356263364034
8208,2011-11-22,92.47000122070312,94.7699966430664,90.18000030517578,94.51000213623048,5881000.0,-0.030814404449853616,2.585948745764328,6.000067318912168,41.029543407391685,51.568569384272315,8.231712188059788,7.921700795290576,-0.6277918927385144,12.438369619046966,12.930045361853127,5.230003356933594,3.277233156614031,-7.768498229980466,-14.857056733426518,-0.679939726534414,-11.312777481703492,-4.22421897825744,12.928398132324219,14.812425945272661,-43.65081595338191,3.5442792517230264,11,5.439998626708984,3.9599990844726562,-7.070001602172852,3.4699974060058594,-1.8899993896484375,1,-0.03071270606460541,4.208379692913983,95.41000366210938,-1.7582992540524514,98.55999755859376,1.3412705380849532,98.0,-0.03071270606460541
8209,2011-11-23,88.13999938964844,91.37999725341795,88.08999633789062,90.9000015258789,4273800.0,-0.046826016804304316,-1.3006933125615119,1.352941616458532,30.159193929051526,48.55059043469163,11.998736721915606,12.148401773930885,3.576409584231314,16.358201437230804,13.772741152693396,4.3800048828125,2.353047902425075,-11.637500000000003,-20.493231654486266,-2.78176834551374,-16.065365827243127,-7.2096341727568785,16.649664001464842,0.3406202365008313,-54.54598994403374,4.42786582724313,11,8.724998474121094,8.724998474121094,-1.6324996948242188,4.380001068115234,7.790000915527344,2,0.02802361286370969,2.585948745764328,92.47000122070312,4.208379692913983,95.41000366210938,-1.7582992540524514,98.55999755859376,0.02802361286370969
8210,2011-11-25,86.83000183105469,88.4800033569336,86.73999786376953,87.63999938964844,1279000.0,-0.014862690806276557,-2.515143108151847,0.29347714915178336,30.239431829765394,45.47815063260872,12.295711085250105,12.856638808969649,4.63318203690018,17.258701640587972,13.568338309057538,1.7400054931640625,0.8523186930773647,-12.146997833251959,-22.589388456532987,-1.7046072099709306,-17.368193144892473,-6.925802521611445,16.957681536865238,0.6531493124685799,-50.30703791689012,5.221195311640513,11,9.359996795654297,9.359996795654297,0.1374969482421875,3.3449974060058594,9.589996337890625,4,0.04998268163502928,-1.3006933125615119,88.13999938964844,2.585948745764328,92.47000122070312,4.208379692913983,95.41000366210938,0.04998268163502928
8211,2011-11-28,90.87000274658205,91.7699966430664,89.83999633789062,90.7300033569336,2969800.0,0.04652770736303791,-1.0104029245807835,-0.17283927360411672,35.5191211266995,42.83149837077019,6.801276571381592,8.120929048638217,0.3691074563754171,12.785906222179008,12.888901396775026,4.939994812011719,0.09319858661848457,-7.40099716186522,-18.03911400882474,3.2371196850942994,-12.72005558534498,-2.0819387383854604,11.553865781005854,44.31335856272689,-1.8659642399528806,5.319058423479758,11,5.319995880126939,5.319995880126939,-3.7125034332275533,-0.6950035095214986,6.299995422363267,0,-0.0012105272039919512,-2.515143108151847,86.83000183105469,-1.3006933125615119,88.13999938964844,2.585948745764328,92.47000122070312,-0.0012105272039919512
8212,2011-11-29,92.95999908447266,94.08999633789062,90.87000274658205,91.4800033569336,2605000.0,0.022999848956967606,-1.385183133932774,10.5714441416883,33.57725361424751,40.23099019175977,3.4850085767433825,5.803142138402023,-1.8443795151628706,10.290833728782985,12.411109273837626,3.2199935913085795,-0.7039743022828162,-4.977500915527344,-15.85181328265989,5.896811451605203,-10.414657099093617,0.4596552680389294,8.209159790009778,77.45955375161044,36.14272309687358,5.437156183566272,11,3.229999542236328,3.229999542236328,-5.125,-2.7849998474121094,4.0800018310546875,1,-0.04776250521874059,-1.0104029245807835,90.87000274658205,-2.515143108151847,86.83000183105469,-1.3006933125615119,88.13999938964844,-0.04776250521874059
8213,2011-11-30,99.44000244140624,99.94000244140624,97.3000030517578,97.3000030517578,4291500.0,0.06970743783081579,-1.4672898529023795,1.4459497077108658,49.542523622181406,40.22302577305892,-4.045973812885762,-0.272629740652377,-8.33740285532366,3.5009559104213253,13.299392197226648,6.9800033569335795,-1.696953167460947,1.2370021820068189,-9.5043719199534,11.978376283967037,-4.13368486897329,6.607689232986928,0.574823552219172,96.21212252572174,50.2502475205885,5.3706870509801075,11,-4.685005187988267,-3.2500038146972514,-11.215003967285142,-9.265003204345689,-0.6000061035156108,2,-0.09513273182034387,-1.385183133932774,92.95999908447266,-1.0104029245807835,90.87000274658205,-2.515143108151847,86.83000183105469,-0.09513273182034387
8214,2011-12-01,98.4800033569336,100.9499969482422,97.9499969482422,99.0,2584700.0,-0.009654053307554089,-2.797445616746006,-0.24298915484823205,45.792080869935965,40.69643691141427,-4.159908926951445,0.734477661185764,-7.299653320308863,4.147781050979916,13.907192972591437,3.0,-2.748253675929888,0.27100296020508097,-10.470874462339566,11.012880382749728,-5.099935751067235,5.641941671477397,-11.740005493164062,82.61791871607099,34.99326390724805,5.37093871127232,12,-4.635005950927734,-2.2900047302246094,-10.2550048828125,-8.305004119873047,-0.39000701904296875,3,-0.08021934663472674,-1.4672898529023795,99.44000244140624,-1.385183133932774,92.95999908447266,-1.0104029245807835,90.87000274658205,-0.08021934663472674
8215,2011-12-02,96.47000122070312,100.16000366210938,96.26000213623048,100.0,3921100.0,-0.020410256577118147,1.0259716068073834,6.788503015097495,38.29545402822399,39.55892724609369,-2.6706032063858913,2.4669283492817726,-4.9867117403880314,5.82351459694172,13.733258822736616,3.900001525878892,-3.8027605067713637,-1.482499313354495,-12.128003199942512,9.163004573233522,-6.8052512566485035,3.8402526299395134,-9.44580337524414,59.67600826803818,17.48604506849086,5.3227519432940085,12,-2.6250038146972656,-0.2800025939941406,-7.434999465942383,-6.295001983642578,-0.23000335693360796,4,-0.005597604526737077,-2.797445616746006,98.4800033569336,-1.4672898529023795,99.44000244140624,-1.385183133932774,92.95999908447266,-0.005597604526737077
8216,2011-12-05,96.91000366210938,98.97000122070312,96.1500015258789,98.5999984741211,3042200.0,0.004561028670452938,1.3209871116622973,0.4787522369478953,40.88105738717062,38.33729553496306,-3.76522451251698,1.8633448223786218,-5.08146754147154,5.0710819191988605,13.54187997159298,2.8199996948242188,-4.4698128996843565,-0.8779972076415987,-11.47885550012333,9.722861084840133,-6.1784263538824575,4.42243193859926,-9.607289834594724,59.920678471546665,19.981604105200894,5.300429146240864,12,-3.0650062561035156,-0.7200050354003906,-4.815004348754883,-6.735004425048828,-2.6100006103515767,0,-0.00505629423844145,1.0259716068073834,96.47000122070312,-2.797445616746006,98.4800033569336,-1.4672898529023795,99.44000244140624,-0.00505629423844145
8217,2011-12-06,97.37999725341795,98.41999816894531,95.56999969482422,96.8000030517578,2951100.0,0.004849794381881045,1.1428591915697703,-0.3431928888407348,41.15754960111256,38.35151844537649,-4.387812673774505,1.129118123411459,-5.284868017821324,4.230418227482133,13.173117123050792,2.8499984741210938,-4.417027508558505,-0.20350341796876137,-10.662137396356727,10.255130560419204,-5.432820407162737,5.025813571225214,-9.804337763488746,33.64309447265648,-1.9449035176040539,5.229316989193983,12,-3.534999847412095,-1.1899986267089702,-4.6999950408935405,-7.204998016357408,-4.5400009155273295,1,-0.002156490967299418,1.3209871116622973,96.91000366210938,1.0259716068073834,96.47000122070312,-2.797445616746006,98.4800033569336,-0.002156490967299418
8218,2011-12-07,97.2699966430664,98.1500015258789,95.83999633789062,96.9800033569336,2850700.0,-0.001129601699056182,1.2536602430981996,0.49999342286999643,42.11785009411794,39.68025801927276,-3.9396225769961433,0.6950920507426019,-4.913727411408189,3.976363222954575,12.283108209157026,2.3100051879882812,-4.803216255312762,0.05449600219726847,-9.864184486678923,9.97317649107346,-4.904844242240827,5.013836246635364,-9.426850403970931,31.598472418590124,-2.2170861449195307,4.959340244438096,12,-3.424999237060547,-1.0799980163574219,-4.124994277954102,-8.134994506835938,-2.5999984741210938,2,-0.002364508435042212,1.1428591915697703,97.37999725341795,1.3209871116622973,96.91000366210938,1.0259716068073834,96.47000122070312,-0.002364508435042212
8219,2011-12-08,93.72000122070312,97.18000030517578,93.5,96.44000244140624,2903900.0,-0.0364963045633695,-1.3291114180034187,-9.379531702183586,43.40320519363476,41.14289950414714,0.5421479755924139,3.9714267848606823,-1.0323963190016627,7.091499676299605,11.784984991062755,3.7699966430664062,-5.218833318140639,-3.192499542236334,-13.151486433385017,6.766487348912349,-8.171992987810683,1.7869939033380149,-5.61471796742471,3.3033198157949,-31.7900391930012,4.979493445574342,12,1.6749954223632812,2.4699974060058594,-0.5749988555908203,-4.584999084472656,1.7099990844726562,3,0.05463076238262432,1.2536602430981996,97.2699966430664,1.1428591915697703,97.37999725341795,1.3209871116622973,96.91000366210938,0.05463076238262432
8220,2011-12-09,97.4800033569336,97.80999755859376,93.9000015258789,94.43000030517578,2387500.0,0.04011952717943279,1.1078194276501325,-1.1213241481448297,48.4848562691524,42.58353674219746,-1.730233453200043,-0.11419025920375248,-4.420533484938829,2.915205721441424,11.186797154291314,4.089996337890639,-4.879445239335951,0.7705024719238338,-8.954082401251341,10.495087345099009,-4.091789964663747,5.632794908511414,-9.117825829755901,72.76055701541499,34.19236107772268,4.862292436587586,12,-1.5700035095214702,-1.2900047302246094,-3.607501983642578,-8.345001220703125,-0.31999969482421875,4,0.006257621665476165,-1.3291114180034187,93.72000122070312,1.2536602430981996,97.2699966430664,1.1428591915697703,97.37999725341795,0.006257621665476165
8221,2011-12-12,93.94000244140624,95.97000122070312,92.83000183105469,95.7699966430664,2499800.0,-0.036315149708861405,1.8161387110790275,-0.5999974985616776,47.96003154245483,44.181623178664935,2.5602846726501696,2.716874817857857,-0.4570275768909653,5.973546914757193,10.282238766250003,4.650001525878906,-3.7746192602484,-2.230998611450204,-11.257956784715958,6.79595956181555,-6.744477698083074,2.282480475182666,-5.326068525807258,19.85691122599921,-20.758255015834283,4.513479086632875,12,2.9499969482422017,2.2499961853027486,0.35499954223634234,-4.805000305175767,2.8600006103515625,0,0.024483663642630438,1.1078194276501325,97.4800033569336,-1.3291114180034187,93.72000122070312,1.2536602430981996,97.2699966430664,0.024483663642630438
8222,2011-12-13,92.33000183105469,96.81999969482422,91.4000015258789,94.5999984741211,3128100.0,-0.01713860515764587,-1.62469819536066,1.240439254401498,49.7982717550995,44.21003963787806,4.55000374236721,3.664973595677438,1.6870711897868347,7.083484452301946,9.561615596515027,5.4199981689453125,-2.522764062701441,-3.301499176025388,-11.85722142661183,5.254223074561054,-7.579360301318616,0.9763619492678401,-3.469346654802848,13.777782298900462,-28.85780517777684,4.277861125293223,12,3.8449974060058594,3.859996795654297,1.9650001525878906,-3.1949996948242188,6.049995422363267,1,0.02133652314128409,1.8161387110790275,93.94000244140624,1.1078194276501325,97.4800033569336,-1.3291114180034187,93.72000122070312,0.02133652314128409
8223,2011-12-14,87.69000244140625,90.41000366210938,87.5,90.41000366210938,4137000.0,-0.050254514216719115,1.1397076148055065,1.1982401952052377,49.3573307357213,44.60617851185422,8.211514440700157,7.4471286604589295,6.743471517332054,11.197909249419894,9.150757054515635,4.8300018310546875,-1.784109065998834,-7.154498672485346,-15.584585790312502,1.2755884453418105,-11.369542231398924,-2.9394551135717677,13.259994506835952,1.842895115410342,-44.236613048258434,4.215043558913576,12,6.1399993896484375,8.499996185302734,6.642499923706055,1.4449996948242188,10.019996643066406,2,0.05872954445320677,-1.62469819536066,92.33000183105469,1.8161387110790275,93.94000244140624,1.1078194276501325,97.4800033569336,0.05872954445320677
8224,2011-12-15,88.1500015258789,90.36000061035156,87.7300033569336,89.18000030517578,3076200.0,0.005245741494647849,-1.8128386317644756,0.3786758518551762,51.93208408683664,46.121359629477844,6.852747222244474,6.170137432924918,6.5822731084965085,10.214943774079984,8.43209404587855,2.6699981689453125,-1.0875642123518077,-5.974999618530276,-14.090057166498426,2.140057929437873,-10.032528392514351,-1.9174708445462016,12.530995483398456,6.304574973804004,-43.640633955775634,4.057528773984076,12,5.084999084472656,8.039997100830078,6.182500839233398,0.9850006103515625,11.680000305175781,3,0.07396479330918981,1.1397076148055065,87.69000244140625,-1.62469819536066,92.33000183105469,1.8161387110790275,93.94000244140624,0.07396479330918981
8225,2011-12-16,88.73999786376953,90.12000274658205,87.51000213623047,89.36000061035156,3576300.0,0.00669309503888571,1.4392449063262969,0.6019451275517762,46.532065328106256,46.74924940069291,5.644519773670396,5.112980092804861,6.196741541596225,9.151357241755306,8.863816341272193,2.6100006103515767,-1.5797787638256295,-4.922003173828131,-13.16186159757342,3.3178552499171587,-9.041932385700775,-0.802073961955486,11.677379205322282,13.30469854476662,-35.80989174583091,4.119929211872641,12,4.220001220703125,7.450000762939453,6.8325042724609375,0.3950042724609375,9.170005798339844,4,0.07538880552686633,-1.8128386317644756,88.1500015258789,1.1397076148055065,87.69000244140625,-1.62469819536066,92.33000183105469,0.07538880552686633
8226,2011-12-19,85.76000213623047,89.30000305175781,85.5,89.27999877929688,2767000.0,-0.03358120125395814,1.1348300640568174,5.67738878976189,38.60759646478863,46.4659212744347,7.684685310108463,7.467739107442753,9.395600786670855,11.633869867785123,9.456798058706518,3.8000030517578125,-1.966740041343769,-7.261999130249023,-15.879749967395213,1.3557517068971663,-11.570874548822118,-2.9531237116759286,14.399027391479507,2.2968387212002144,-41.4464224262705,4.308875418573097,12,6.064998626708984,9.80999755859375,10.837499618530273,3.375,12.239997863769531,0,0.13292911895885817,1.4392449063262969,88.73999786376953,-1.8128386317644756,88.1500015258789,1.1397076148055065,87.69000244140625,0.13292911895885817
8227,2011-12-20,88.45999908447266,89.36000061035156,87.95999908447266,87.9800033569336,3194500.0,0.0314831725861342,-4.384577012236274,-0.13636255264178876,30.26597861300162,45.149046665421764,4.007784653838129,4.4484424773719695,6.829784046014737,8.461569663859137,10.186890831172638,3.5999984741210938,-1.8627047166880573,-4.214501953124994,-12.985937895924678,4.55693398967469,-8.600219924524836,0.17121601827484767,11.112669262128918,60.285068773268854,22.22127481372764,4.38571797139984,12,3.1949996948242188,7.1100006103515625,8.535001754760742,0.6750030517578125,10.400001525878906,1,0.09427994634412173,1.1348300640568174,85.76000213623047,1.4392449063262969,88.73999786376953,-1.8128386317644756,88.1500015258789,0.09427994634412173
8228,2011-12-21,89.62999725341797,89.83999633789062,87.4000015258789,88.37000274658203,3027300.0,0.013226296417073735,1.9047683923705723,2.6250119210350635,34.21332267812316,44.1279486081427,1.8328245946353405,3.2198526803460368,5.861908695377508,6.815848033478261,10.3570775831746,2.4399948120117188,-1.9208541086568403,-2.902503585815424,-11.77920072357415,5.974193551943301,-7.340852154694787,1.5358449830639387,9.379764359319537,84.97935668199871,50.380517391889576,4.438348568879366,12,2.0250015258789062,5.94000244140625,8.122503280639648,-0.4949951171875,9.249999999999986,2,0.09762356653052673,-4.384577012236274,88.45999908447266,1.1348300640568174,85.76000213623047,1.4392449063262969,88.73999786376953,0.09762356653052673
8229,2011-12-22,90.61000061035156,91.08000183105469,90.02999877929688,90.02999877929688,1900900.0,0.010933876904656747,-2.6206887479940018,0.4603209203754163,39.148140885044164,43.09053578768623,0.4082011883044032,2.565940630982837,5.068957289380734,5.4254975437389135,10.036693869414007,1.4500045776367188,-2.040610861812496,-2.0460002899169893,-10.732065539287476,6.640064959453497,-6.389032914602225,2.2970323347682466,7.859370537876444,91.57704181945961,57.665549079907464,4.34303262468524,12,0.5499992370605469,4.959999084472656,7.707500457763672,-1.4749984741210938,8.800003051757812,3,0.07835777978474012,1.9047683923705723,89.62999725341797,-4.384577012236274,88.45999908447266,1.1348300640568174,85.76000213623047,0.07835777978474012
8230,2011-12-23,91.16999816894531,91.23999786376952,90.4499969482422,90.6500015258789,1100800.0,0.006180306310800132,1.3939565584288147,0.8965431059430164,39.41738614273616,42.141352965495265,-1.2750887995995015,2.4746313762431953,4.732810593767454,4.479311704306525,9.454326508384847,0.7900009155273153,-2.232559874859959,-1.7030025482177678,-9.983618794734937,6.577613698299402,-5.84331067147636,2.437305575040824,6.780598133353578,98.78049266767087,65.3434095554797,4.140308123258585,12,-0.009998321533203125,2.9650001525878906,7.55000114440918,-1.8299980163574219,8.380004882812486,4,0.09498742827724627,-2.6206887479940018,90.61000061035156,1.9047683923705723,89.62999725341797,-4.384577012236274,88.45999908447266,0.09498742827724627
8231,2011-12-27,90.76000213623048,91.47000122070312,90.3000030517578,90.93000030517578,1515400.0,-0.004497049917178586,-1.1467928437438455,-0.3269216661531191,37.76792415485937,40.80464767657969,-1.523863757333018,3.031384561643833,5.229497454943882,4.644830104607962,9.583756133890681,1.1699981689453267,-2.2637272190035844,-2.1074985504150305,-10.393860622881576,6.178863522051515,-6.250679586648303,2.035682485818242,6.6925703139764465,82.55530374177813,47.11418018092476,4.143181036233272,12,-2.2750015258789205,2.464996337890611,7.472497940063462,-1.4200019836425923,10.389999389648423,1,0.07877921284253353,1.3939565584288147,91.16999816894531,-2.6206887479940018,90.61000061035156,1.9047683923705723,89.62999725341797,0.07877921284253353
8232,2011-12-28,88.5199966430664,91.30999755859376,88.30000305175781,91.0,1663600.0,-0.024680535923763403,-1.0616467526631213,14.588412171260533,35.011983826408326,39.21072024221158,0.1328250315255417,5.187675872636788,7.64252817332671,6.664449039914672,10.381309753834405,3.0099945068359517,-2.8779893305292745,-4.125503921508795,-12.636296911371545,4.385289068353956,-8.38090041644017,0.12989257342258043,8.45447290913225,27.518309610975834,-8.061521173557274,4.2553964949313725,12,-0.03499603271484375,4.7050018310546875,10.322504043579102,0.8200035095214844,14.400001525878906,2,0.10709448391824061,-1.1467928437438455,90.76000213623048,1.3939565584288147,91.16999816894531,-2.6206887479940018,90.61000061035156,0.10709448391824061
8233,2011-12-29,89.9800033569336,90.0999984741211,88.4800033569336,88.79000091552734,1915700.0,0.01649352427965267,1.2657390413589995,-0.4798390446042103,43.0996345491661,38.2293369602482,-1.081964251814128,3.14379553141535,6.296129343031396,5.1231549006405,10.818850218701531,1.6199951171875,-3.228707264082857,-2.1924972534179688,-10.146637224503365,5.761642717667428,-6.169567238960667,1.7845727321247296,6.535487413177123,52.99688566491295,12.783467413037194,3.977069985542696,12,-1.4950027465820312,3.2449951171875,8.034996032714844,-0.6400032043457031,14.549995422363281,3,0.09868856325991349,-1.0616467526631213,88.5199966430664,-1.1467928437438455,90.76000213623048,1.3939565584288147,91.16999816894531,0.09868856325991349
8234,2011-12-30,90.58000183105469,90.91000366210938,89.05999755859375,89.48999786376953,2110500.0,0.006668131270689326,1.1142834721877084,0.9159678412063395,35.58896612121052,37.013437048370896,-1.4539122591512665,2.0254486545141788,5.827112615901484,4.384655909262477,11.00790014960974,1.850006103515625,-3.564750442454738,-1.1974987030029354,-8.598147152353661,6.2031497463477905,-4.897822927678305,2.5028255216724347,5.4948693082515945,71.92429325772927,34.347856848842476,3.7003242246753647,12,-2.095001220703125,2.6449966430664062,6.589998245239258,-1.2400016784667969,14.529998779296875,4,0.09163165438927678,1.2657390413589995,89.9800033569336,-1.0616467526631213,88.5199966430664,-1.1467928437438455,90.76000213623048,0.09163165438927678
8235,2012-01-03,95.93000030517578,96.58999633789062,93.06999969482422,93.94000244140624,3571600.0,0.05906379295619413,1.1268926603157334,1.825679468604119,53.86407466675834,38.7086012930342,-6.343879297028366,-3.54904078046269,0.6365351360488916,-1.0217669582712006,11.1192355429729,6.0099945068359375,-3.405251167134935,4.179499816894534,-3.1526887641384747,11.511688397927543,0.5134055263780226,7.845594107411046,-10.430000305175781,92.03864213233007,50.06361737273806,3.666094290516508,1,-3.9350013732910156,-2.7050018310546875,0.93499755859375,-6.590000152587891,10.75,1,0.036276486457446966,1.1142834721877084,90.58000183105469,1.2657390413589995,89.9800033569336,-1.0616467526631213,88.5199966430664,0.036276486457446966
8236,2012-01-04,96.41999816894531,96.54000091552734,94.83999633789062,95.41999816894531,3144200.0,0.00510786888575776,1.7419307204823724,0.5025131022531623,58.30287872695924,41.82381241680726,-5.769457165450234,-4.297991100710021,0.20404047280189275,-1.634092526629388,11.25963826155934,1.7000045776367188,-3.347568032099673,4.69399795532226,-2.56854371825348,11.956539628898,1.0627271185343972,8.325268792110123,-10.698198242187502,97.94935697680626,50.242667998261325,3.6312708367878677,1,-4.424999237060547,-3.1949996948242188,-0.22999954223632812,-7.079998016357422,8.709999084472642,2,0.032462196040785596,1.1268926603157334,95.93000030517578,1.1142834721877084,90.58000183105469,1.2657390413589995,89.9800033569336,0.032462196040785596
8237,2012-01-05,97.16999816894531,97.4499969482422,95.55999755859376,95.97000122070312,3574600.0,0.007778469344978278,1.1477332824705098,1.1999969482421875,72.85438811785617,46.11726413233316,-5.759707919113552,-5.338223879204719,-0.560439772871888,-2.504258902764718,11.619118471428298,1.8899993896484375,-3.069743450933885,5.454497909545893,-1.774153506397326,12.683149325489111,1.8401722015742905,9.068823617517495,-11.230834313964849,96.87849521355075,41.57876055893196,3.6143257079716067,1,-4.2949981689453125,-3.9449996948242188,-0.9799995422363281,-7.829998016357422,9.080001831054688,3,0.04095917908749702,1.7419307204823724,96.41999816894531,1.1268926603157334,95.93000030517578,1.1142834721877084,90.58000183105469,0.04095917908749702
8238,2012-01-06,97.04000091552734,97.54000091552734,96.8000030517578,97.47000122070312,2414000.0,-0.0013378332393497727,1.5964851226727486,-0.3583344989382399,71.77855081045074,49.7428652351561,-4.993146189797471,-5.508778751804641,-0.35840006092405474,-2.532170284981717,12.006648835242439,0.7399978637695455,-2.1969724144401397,5.336000442504883,-1.8560842183455009,12.528085103355266,1.739958112079691,8.932042772930075,-10.64040373681641,94.10377591901329,31.25954289520216,3.5960423304251954,1,-4.119998931884766,-3.81500244140625,-0.8500022888183594,-7.700000762939453,10.26999664306642,4,0.06059354078671597,1.1477332824705098,97.16999816894531,1.7419307204823724,96.41999816894531,1.1268926603157334,95.93000030517578,0.06059354078671597
8239,2012-01-09,98.83999633789062,98.9000015258789,96.91000366210938,97.44000244140624,2850900.0,0.018549004589665685,1.618410881895297,-3.2557974485903705,73.35801183933091,53.514045868111076,-6.1496475730669715,-7.2787131927052116,-2.1551849369938054,-4.463966027210205,12.85993304914139,1.9899978637695312,-1.1664758039432712,6.879996109008786,-0.9503947378707664,14.710386955888339,2.964800685569017,10.795191532448555,-11.7719749349707,98.97075181574299,28.6266108885942,3.9151954234397732,1,-5.239994049072266,-5.614997863769531,-3.3674983978271484,-9.499996185302734,8.830001831054688,0,0.05756781315485515,1.5964851226727486,97.04000091552734,1.1477332824705098,97.16999816894531,1.7419307204823724,96.41999816894531,0.05756781315485515
8240,2012-01-10,98.08999633789062,101.23999786376952,97.68000030517578,101.23999786376952,3296600.0,-0.007588021325254601,1.2603148153082024,-2.2500108991825285,81.79473811570794,58.40591408598314,-4.821890642743199,-6.830894419699206,-1.5872869316049787,-3.8602476038911817,14.032472453945177,3.559997558593736,-0.2992691414809201,6.099496459960932,-1.8256024045948607,14.024595324516724,2.1369470276830356,10.062045892238828,-10.075416525133988,50.78123789280953,-27.00673774959725,3.962549432277897,1,-3.319995880126953,-4.719997406005859,-3.072498321533203,-8.749996185302734,9.520004272460938,1,0.07156697455955774,1.618410881895297,98.83999633789062,1.5964851226727486,97.04000091552734,1.1477332824705098,97.16999816894531,0.07156697455955774
8241,2012-01-11,96.23999786376952,97.97000122070312,96.0,97.7699966430664,3096500.0,-0.01886021554887629,1.0414436494445982,0.4857136629068773,70.98166557890823,62.40254539181647,-2.361102545245899,-5.059135710321399,-0.01395372419800367,-2.0571631013254716,14.906701794958579,2.089996337890625,0.32347083108301433,4.13449821472166,-3.9743317482674314,12.243328177710751,0.08008323322711419,8.188913196216205,-6.9028762459115995,11.971835715503751,-65.21988502576252,4.054414981494549,1,-1.3799972534179545,-2.8699989318847514,-1.2224998474120952,-6.899997711181626,13.209999084472685,2,0.10847883076830889,1.2603148153082024,98.08999633789062,1.618410881895297,98.83999633789062,1.5964851226727486,97.04000091552734,0.10847883076830889
8242,2012-01-12,94.3000030517578,96.47000122070312,92.93000030517578,96.3499984741211,4910800.0,-0.020157885027780598,2.091702620312838,1.3398673581330376,62.092201537811704,64.51283061277708,0.5420067464330742,-3.1241635642690113,1.7939239501877324,-0.16194805272149893,15.194405221774792,3.5400009155273438,0.8951590998988621,2.0960033416747876,-6.071953752849893,10.263960436199469,-1.98797520558756,6.179981888937135,-3.7725938093087166,16.48619914653569,-57.253448331367785,4.083978547262344,1,0.8499946594238423,-0.9300041198730327,0.7174949645996236,-4.960002899169908,15.659996032714858,3,0.11484617021397092,1.0414436494445982,96.23999786376952,1.2603148153082024,98.08999633789062,1.618410881895297,98.83999633789062,0.11484617021397092
8243,2012-01-13,92.83999633789062,93.9800033569336,91.4800033569336,93.0199966430664,3012900.0,-0.015482573346957684,1.3809368108612803,0.0878052229835087,55.63414978291493,66.74007324185536,2.7383320435159533,-1.3265633871695997,3.279432717722557,1.2582257583434426,14.841937921422454,2.8199996948242045,1.5600575041199534,0.3784969329833956,-7.510214965442643,8.267208831409434,-3.5658590162296235,4.322852882196415,8.400001525878892,13.934362155680406,-55.171686111442696,3.944355949213017,1,3.5200042724609375,0.5300025939941406,2.177501678466797,-3.4999961853027344,17.29000091552733,4,0.14444209598311208,2.091702620312838,94.3000030517578,1.0414436494445982,96.23999786376952,1.2603148153082024,98.08999633789062,0.14444209598311208
8244,2012-01-17,94.66999816894531,94.9499969482422,93.47000122070312,93.98999786376952,2451700.0,0.019711351822919054,1.387093995533073,-3.7777730682830444,58.30959260622467,67.23401967957385,1.731605158942969,-2.7858926264612194,1.360357004130833,-0.666837281035356,14.373908451003862,2.1100006103515767,2.633788271791232,1.8824989318847685,-5.7919819282723495,9.556979792041886,-1.9547414981937976,5.7197393619633345,6.374799804687484,32.684391469456656,-31.31855615385723,3.8372404300785594,1,1.69000244140625,-1.2999992370605469,0.3474998474121094,-5.329998016357422,15.25,1,0.1335164216132283,1.3809368108612803,92.83999633789062,2.091702620312838,94.3000030517578,1.0414436494445982,96.23999786376952,0.1335164216132283
8245,2012-01-18,95.43000030517578,96.2699966430664,94.08000183105469,94.83999633789062,2902200.0,0.00802790906232187,-1.0758313717407733,0.8676525036744313,60.90611249453003,67.52326787597059,0.9981896157188714,-3.1821489977507724,0.4138249705939643,-1.521639711422523,13.892881994322593,2.1899948120117188,3.3821971003571036,2.3080009460449276,-5.205167929739346,9.821169821829201,-1.4485834918472165,6.064585383937072,5.423501776123032,60.86283895859318,-0.7605874885016206,3.7565844378921374,1,0.9300003051757812,-2.0600013732910156,0.36249732971191406,-6.090000152587891,16.139999389648438,2,0.12826153017528252,1.387093995533073,94.66999816894531,1.3809368108612803,92.83999633789062,2.091702620312838,94.3000030517578,0.12826153017528252
8246,2012-01-19,97.16000366210938,97.44000244140624,95.62000274658205,95.94000244140624,3705600.0,0.018128506249619702,1.0449448797298,2.067784774934399,70.6698717422214,67.28054383423338,-0.6881738198980258,-4.231240434700226,-1.4413181971680586,-3.3137145968088078,13.100422595521572,2.0100021362304545,4.39657766246448,3.4680042266845703,-3.395094352983193,10.331102806352334,0.03645493685068857,6.899553516518452,3.506028444702139,95.30203318275113,28.151520017671615,3.431549289833879,1,-0.8000030517578125,-3.7900047302246094,-1.1100044250488281,-7.820003509521484,12.8699951171875,3,0.10755451373369485,-1.0758313717407733,95.43000030517578,1.387093995533073,94.66999816894531,1.3809368108612803,92.83999633789062,0.10755451373369485
8247,2012-01-20,96.8000030517578,97.0999984741211,95.12000274658205,97.0199966430664,4422800.0,-0.0037052346313565243,9.421105467102944,-0.18032243540036474,67.22222543324756,66.7742854589886,-0.43155947825870555,-3.388101290535147,-1.254163045533815,-3.0394259891572233,12.229450739462852,2.0400009155273295,4.495905494526241,2.69100341796873,-3.83897853639796,9.22098537233542,-0.5739875592146149,5.955994395152075,3.6823084800561503,89.26175355771775,19.481466214781918,3.264990977183348,1,-0.4400024414062358,-3.4300041198730327,-0.26000404357908735,-7.460002899169908,12.789993286132827,4,0.13068175100904278,1.0449448797298,97.16000366210938,-1.0758313717407733,95.43000030517578,1.387093995533073,94.66999816894531,0.13068175100904278
8248,2012-01-23,98.37999725341795,99.0,96.33999633789062,97.62999725341795,4801300.0,0.016322253634799555,1.6733631351740572,-3.4091902202182642,68.76804317695756,66.26428894094713,-2.0131948610566184,-4.510196594973479,-3.0940784369500562,-4.743917809496665,11.376102471906075,2.660003662109375,4.47271883920267,3.8334976196288864,-2.6047922625678837,10.271787501825656,0.6143526785304942,7.0526425607272785,1.9222681148983867,88.78837462128921,18.48288204060087,3.219144941098388,1,-2.019996643066392,-5.009998321533189,-2.197498321533189,-9.039997100830064,9.550003051757827,0,0.11770687288418658,9.421105467102944,96.8000030517578,1.0449448797298,97.16000366210938,-1.0758313717407733,95.43000030517578,0.11770687288418658
8249,2012-01-24,97.70999908447266,97.91999816894531,96.0500030517578,97.48999786376952,2629100.0,-0.006810308880365601,4.843740314236031,0.29333496093751893,55.52794966302698,63.34575689064923,-1.699012789395752,-3.458321390110669,-2.540792038755214,-4.194795331606215,10.834755658922154,2.3299942016601562,4.0361291286837115,2.808499526977542,-3.497490844432633,9.114489898387717,-0.3444956587275527,5.9614947126826365,2.4158210436160346,73.78045943858801,5.966954443844017,3.1529951857050884,1,-2.4699974060058594,-4.340000152587891,-2.6999988555908203,-8.369998931884766,11.44000244140625,1,0.12711082064598034,1.6733631351740572,98.37999725341795,9.421105467102944,96.8000030517578,1.0449448797298,97.16000366210938,0.12711082064598034
8250,2012-01-25,99.83000183105469,99.97000122070312,95.7699966430664,97.5500030517578,3657700.0,0.0216968863621545,2.281256705528932,10.36357331113825,59.61648190589465,62.08295870475883,-3.9629901157806984,-5.160873796598636,-4.812017092835191,-6.430640683242956,10.500191151465016,4.200004577636719,3.6822556724009416,4.495502090454096,-1.9199798917979365,10.910984072706128,1.2877610993280797,7.703243081580112,-8.349998474121094,97.1134137382629,31.744073267811416,3.207740991126015,1,-4.104999542236328,-6.460002899169922,-5.117502212524414,-10.490001678466797,6.619995117187514,2,0.10107178356027902,4.843740314236031,97.70999908447266,1.6733631351740572,98.37999725341795,9.421105467102944,96.8000030517578,0.10107178356027902
8251,2012-01-26,97.91000366210938,100.9499969482422,97.30999755859376,100.8000030517578,3117800.0,-0.0192326768880019,1.282140448390147,-1.2675442705893234,51.957687122062275,60.956901547453334,-1.99051317543217,-2.8224594413654245,-3.170863805106393,-4.618068529978501,10.307039363413871,3.6399993896484375,3.048130107264214,2.218003845214838,-3.914798537883769,8.350806228313445,-0.8483973463344654,5.2844050367641415,-6.260200347900394,47.855980967062465,-12.968849521553992,3.0664011915493066,1,-1.6950035095214844,-4.540004730224609,-3.3350048065185547,-6.090003967285156,9.019996643066406,3,0.13951583619438868,2.281256705528932,99.83000183105469,4.843740314236031,97.70999908447266,1.6733631351740572,98.37999725341795,0.13951583619438868
8252,2012-01-27,98.0,98.4499969482422,97.04000091552734,97.2300033569336,1837400.0,0.0009191740835921003,-1.4521637597606611,-0.26643488085998474,52.54506744896981,60.61367017701499,-1.6768044468454946,-2.2828663539007863,-3.4931502598130066,-4.766240743314825,9.602601569234109,1.409996032714858,2.2957041331928423,1.8340000152587947,-3.3580834570367557,7.026083487554345,-0.7620417208889876,4.430041751406577,-5.978188940429689,43.05025531958754,-13.004655717226939,2.5960417361477783,1,-0.7900009155273438,-3.6800003051757812,-4.302499771118164,-3.9650001525878906,5.309997558593764,4,0.12275508958466208,1.282140448390147,97.91000366210938,2.281256705528932,99.83000183105469,4.843740314236031,97.70999908447266,0.12275508958466208
8253,2012-01-30,98.86000061035156,98.9000015258789,96.0,97.04000091552734,2415600.0,0.008775516432158792,2.0526307335857723,2.3636462719841465,50.05581549806072,59.69658383166344,-1.7802799921124546,-2.575538731817147,-4.590230700591235,-5.629870143252148,8.727670223428802,2.9000015258789062,1.9609387437794226,2.2500007629394503,-2.177130629808431,6.677132155687332,0.03643506656551665,4.463566459313384,-6.48106211523438,59.65258272663924,8.653372385664511,2.213565696373937,1,-1.345001220703125,-4.540000915527344,-5.247501373291016,-4.030002593994141,6.769996643066392,0,0.1085372816234389,-1.4521637597606611,98.0,1.282140448390147,97.91000366210938,2.281256705528932,99.83000183105469,0.1085372816234389
8254,2012-01-31,98.87999725341795,100.5,98.3000030517578,100.31999969482422,2617500.0,0.00020227233403735667,1.4444369092527602,-0.7912102653101512,52.2978509422682,58.74011032585657,-1.2742912923859961,-2.046777495430291,-4.823271153767493,-5.719041127583594,8.246789654295513,2.1999969482422017,1.9712729922503343,1.854997634887681,-1.6527413188676263,5.3627365886429885,0.10112815801002739,3.608867111765335,-6.158216420175776,60.038618284328514,8.639566249708103,1.7538694768776533,1,-0.844997406005831,-4.109996795654283,-5.267498016357408,-3.6699981689452983,8.620002746582045,1,0.09152511431168153,2.0526307335857723,98.86000061035156,-1.4521637597606611,98.0,1.282140448390147,97.91000366210938,0.09152511431168153
8255,2012-02-01,99.41000366210938,100.4000015258789,99.01000213623048,100.1999969482422,2990600.0,0.005360097324164315,1.3361286351746184,0.5486055185860257,59.98741414528927,57.553170592864106,-1.3190779948378974,-2.427144148457785,-5.418194962343279,-6.293488155129069,8.99652181630984,1.5200042724609517,2.2889561597065864,2.211003875732416,-1.4114060321942787,5.833413783659111,0.39979892176907583,4.0222088296957565,-6.359094184267192,68.88900534212056,11.986202974389002,1.8112049539633464,2,-1.3750038146972514,-4.640003204345703,-6.045003890991211,-4.200004577636719,8.039993286132827,2,0.09797804551818934,1.4444369092527602,98.87999725341795,2.0526307335857723,98.86000061035156,-1.4521637597606611,98.0,0.09797804551818934
8256,2012-02-02,99.5500030517578,100.25,98.4499969482422,99.54000091552734,2330500.0,0.001408302831617192,1.5532030019857923,-0.012661039537964902,68.6567067060554,57.71255740095387,-1.2118414234835626,-2.446037916450379,-5.640876560003306,-6.4280671072748845,9.709915978358206,1.8000030517577983,2.4333297000665937,2.194503021240223,-1.554442953451968,5.943448995932414,0.32003003389412754,4.0689760085863185,-6.183130075099612,78.88895670572886,16.176689639155285,1.874472987346095,2,-1.1900062561035014,-4.780002593994126,-6.902503967285142,-4.340003967285142,6.849998474121108,3,0.06931184013020042,1.3361286351746184,99.41000366210938,1.4444369092527602,98.87999725341795,2.0526307335857723,98.86000061035156,0.06931184013020042
8257,2012-02-03,101.1500015258789,102.08000183105469,100.45999908447266,101.45999908447266,3520500.0,0.016072309644121763,1.090322009037123,-30.99313501148568,79.23999198940368,58.87610726900344,-2.3802059532787894,-3.934289382045847,-7.205120593396117,-8.00578162207816,10.389868038048037,2.529998779296889,2.5167759077982623,3.595501327514654,-0.5168968701593712,7.7078995251886795,1.5393022286776414,5.651700426351667,-7.479803590357363,84.70394695564663,15.168028870450811,2.0561990988370122,2,-2.2250022888183594,-5.959999084472656,-10.295001983642578,-5.94000244140625,6.909996032714858,4,0.05714284421259341,1.5532030019857923,99.5500030517578,1.3361286351746184,99.41000366210938,1.4444369092527602,98.87999725341795,0.05714284421259341
8258,2012-02-06,102.91999816894531,103.01000213623048,99.6500015258789,100.66000366210938,3036300.0,0.017498730759915482,1.7540961052605044,-7.29036227603859,79.15195603741478,61.500996866157635,-3.84256515232714,-5.524424958987595,-8.823278534247606,-9.724453679547409,11.164903010017929,3.3600006103515767,2.2874798944983894,5.071498107910159,0.3225086193344566,9.820487596485862,2.6970033636223008,7.445992852198017,-8.745211999691776,98.08908737197245,22.904757569792807,2.3744947442878535,2,-3.529998779296875,-7.174995422363281,-12.064998626708984,-7.349998474121094,4.0699996948242045,0,0.0037893450892629854,1.090322009037123,101.1500015258789,1.5532030019857923,99.5500030517578,1.3361286351746184,99.41000366210938,0.0037893450892629854
8259,2012-02-07,104.52999877929688,104.62999725341795,101.41999816894531,103.01000213623048,3603700.0,0.015643224242082754,2.7325709824656794,0.6725665210551482,80.33334367540674,63.80287039610343,-4.8985465192799325,-7.047623434089559,-10.120011252123277,-11.28793644137275,11.746229351178853,3.209999084472642,2.255377802374724,6.396998596191409,0.793112080410566,12.000885111972252,3.5950553383009805,9.198941854081838,-9.648395332685183,98.38190179315475,20.502566128823247,2.801943257890423,2,-4.215000152587891,-7.685001373291016,-13.674999237060547,-8.959999084472656,2.44000244140625,1,0.01052328027328886,1.7540961052605044,102.91999816894531,1.090322009037123,101.1500015258789,1.5532030019857923,99.5500030517578,0.01052328027328886
8260,2012-02-08,105.11000061035156,105.52999877929688,103.8000030517578,104.5199966430664,3167900.0,0.00554866390345321,1.4195739277502026,0.3881613620507091,78.70036896547545,66.77427948981601,-5.197376208213882,-7.4570661977547985,-10.331315015497111,-11.871863691363103,11.839660485236859,1.7299957275390767,2.0786489033253446,6.626000213623044,0.2125358075123387,13.03946461973375,3.4192680105676914,9.832732416678397,-9.25355778305925,94.0678240067242,17.632573711253926,3.20673220305535,2,-4.345001220703125,-6.604999542236328,-14.255001068115234,-9.540000915527344,3.8700027465820312,2,0.02273807797326821,2.7325709824656794,104.52999877929688,1.7540961052605044,102.91999816894531,1.090322009037123,101.1500015258789,0.02273807797326821
8261,2012-02-09,106.68000030517578,107.5,105.4000015258789,105.7300033569336,3170700.0,0.014936729956308348,-1.6086927677158265,1.610153492040914,82.80213765037803,70.13617617886136,-6.02625082884866,-8.64822330452634,-11.63701258431594,-13.442926363373175,12.643023712482096,2.3899993896484375,2.3913184219820636,7.673999786376953,0.38928353495617785,14.958716037797728,4.0316416606665655,11.31635791208734,-9.662730763642926,89.55414198451767,14.132407791752925,3.6423581257103876,2,-4.930000305175781,-7.189998626708984,-14.070001602172852,-11.110000610351562,1.9199981689453125,3,0.007217816281062328,1.4195739277502026,105.11000061035156,2.7325709824656794,104.52999877929688,1.7540961052605044,102.91999816894531,0.007217816281062328
8262,2012-02-10,105.12999725341795,105.87999725341795,104.23999786376952,104.95999908447266,2550500.0,-0.01452946238586228,-1.0372655502165251,0.17894601583705277,72.45509164411182,72.6249846395337,-3.7531839015072848,-6.582765296924677,-9.902646377186358,-11.862932816902898,14.22005662283976,2.440002441406264,2.4376292666825776,5.582497024536124,-1.838116749597134,13.003110798669383,1.8721901374695022,9.292803911602746,-6.645145447699704,69.80887634061105,-3.7600511615567456,3.710306887066628,2,-2.2299957275390483,-5.639995574951158,-12.519998550415025,-9.559997558593736,0.48000335693360796,4,0.012080322511562436,-1.6086927677158265,106.68000030517578,1.4195739277502026,105.11000061035156,2.7325709824656794,104.52999877929688,0.012080322511562436
8263,2012-02-13,106.25,107.37000274658205,105.8000030517578,106.8000030517578,2700700.0,0.010653503051866853,-1.165521378134632,-3.2353469167940117,77.58397630353939,75.43455412411939,-4.151220734232567,-7.0058042043031605,-11.030372106686684,-12.927446181425665,15.625829993852308,2.240005493164091,2.8536957909536795,6.031999588012695,-1.2589847733872688,13.32298394941266,2.386507407312706,9.677491768712684,-6.503027447082303,79.44079566530057,5.654959394348609,3.6454921806999825,2,-3.2750015258789062,-6.759998321533203,-13.200000762939453,-10.680000305175781,-2.7699966430664062,0,0.017035271139705932,-1.0372655502165251,105.12999725341795,-1.6086927677158265,106.68000030517578,1.4195739277502026,105.11000061035156,0.017035271139705932
8264,2012-02-14,107.30999755859376,108.11000061035156,106.37999725341795,106.5500030517578,3209300.0,0.009976447610294148,-2.1454431960049383,-1.3818005271189666,75.93618820163188,77.20664013037968,-4.346779180700651,-7.452378595352414,-12.054986240394115,-13.874611352488543,17.438746617366476,1.8600006103515625,3.3289155577244856,6.459997177124038,-0.9955590972472237,13.915553451495299,2.7322190399384,10.187775314309675,-6.477601163084543,81.43843376053286,10.165364496753,3.727778137185631,2,-4.029998779296889,-7.514995574951186,-14.237497329711928,-11.739997863769545,-6.409996032714858,1,-0.002982011947670782,-1.165521378134632,106.25,-1.0372655502165251,105.12999725341795,-1.6086927677158265,106.68000030517578,-0.002982011947670782
8265,2012-02-15,107.66999816894531,108.6500015258789,106.9000015258789,107.51000213623048,3549300.0,0.0033547723282258968,-1.5362369318715827,0.2105226173027622,87.94709970301122,79.35001713004144,-3.8128429501742573,-7.2184668812671475,-12.309892367466318,-13.996232396771646,19.228648825358253,1.75,3.864587669875675,6.207997894287104,-1.3825136143127992,13.798509402887007,2.412742139987145,10.003253648587062,-5.673185099061314,77.77772011044455,3.3962077178394168,3.795255754299953,2,-3.5199966430664062,-7.6049957275390625,-14.257497787475586,-12.099998474121094,-5.9099960327148295,2,-0.0065013184744725505,-2.1454431960049383,107.30999755859376,-1.165521378134632,106.25,-1.0372655502165251,105.12999725341795,-0.0065013184744725505
8266,2012-02-16,107.61000061035156,108.75,105.23999786376952,107.76000213623048,4362800.0,-0.0005572356237956155,2.2957809035650585,-0.9375327833676796,87.45128308201322,80.26238280699806,-2.7818406495604364,-6.677815760436857,-12.15751544587323,-13.680455630394334,20.536311242612044,3.510002136230483,4.409933289708704,5.625500488281247,-2.1544463392028206,13.405447315765315,1.7355270745392062,9.515473902023288,-4.415613618388477,74.72286364366862,-3.4722274942161704,3.889973413742037,2,-3.4099998474121094,-7.494998931884766,-13.540000915527344,-12.040000915527344,-6.569999694824219,3,0.01273118426551001,-1.5362369318715827,107.66999816894531,-2.1454431960049383,107.30999755859376,-1.165521378134632,106.25,0.01273118426551001
8267,2012-02-17,109.4499969482422,110.19000244140624,108.26000213623048,109.55999755859376,4364800.0,0.017098748512725415,1.8174973547920785,0.733329942525743,88.34177483724686,81.28347378475718,-3.7109099638530836,-7.927986437330603,-13.896998456526646,-15.296563488825186,22.184745266463448,2.5800018310546733,4.8753518313433375,6.832997131347668,-1.2241603371555527,14.890154599850888,2.8044183970960574,10.861575865599278,-5.144487354671739,85.05040790250472,4.323518385553683,4.028578734251611,2,-3.6449966430664205,-8.61499404907228,-15.334997177124038,-13.879997253417983,-8.069999694824247,4,-0.007766089518696506,2.2957809035650585,107.61000061035156,-1.5362369318715827,107.66999816894531,-2.1454431960049383,107.30999755859376,-0.007766089518696506
8268,2012-02-21,109.95999908447266,110.75,109.08000183105469,109.88999938964844,2726400.0,0.004659681593884635,1.024238332817001,-0.6363573311138854,88.74125687579021,82.21768636257757,-3.4836079240481723,-7.932674504838218,-14.294942438072425,-15.58222874133537,23.45657430554626,1.6699981689453125,5.278220853007895,6.7639991760253935,-1.6667978911638528,15.19479624321464,2.5486006424307703,10.979397709620017,-4.720001220703139,85.662420884871,2.2228250463333694,4.215398533594622,2,-2.68499755859375,-8.84499740600586,-15.700000762939453,-14.389999389648438,-10.979995727539062,1,-0.03955982639449984,1.8174973547920785,109.4499969482422,2.2957809035650585,107.61000061035156,-1.5362369318715827,107.66999816894531,-0.03955982639449984
8269,2012-02-22,110.12999725341795,112.0199966430664,110.0999984741211,110.80999755859376,3179500.0,0.001546000094222455,-4.189199220562308,-9.714332425068527,88.4504934753327,83.30103353033948,-3.101907504524135,-7.509505449896054,-14.234152190027842,-15.472092049234604,24.989451768266658,2.05999755859375,5.433066715285918,6.312997436523418,-2.245081634182725,14.87107650722956,2.0339579011703393,10.592036971876496,-3.787998962402341,72.12389778860032,-12.612778777223326,4.279039535353072,2,-1.9999999999999858,-7.384998321533189,-15.26499748229979,-14.559997558593736,-11.31999969482419,2,-0.06038312959531078,1.024238332817001,109.95999908447266,1.8174973547920785,109.4499969482422,2.2957809035650585,107.61000061035156,-0.06038312959531078
8270,2012-02-23,109.91999816894531,110.9800033569336,108.6999969482422,110.5999984741211,2410100.0,-0.0019068291084164413,2.166653421282663,0.9999999999999583,87.0092761711207,83.76849336597756,-2.38909654805407,-6.856360058592472,-13.912261191266069,-14.985285030831307,25.848932456554287,2.280006408691392,5.496246395038057,5.598498535156253,-3.1572928378756586,14.354289908188164,1.2206028486402971,9.976394221672209,-2.4424002075195403,69.02656560155205,-15.77028358997525,4.377895686515958,2,-1.7900009155273438,-6.869998931884766,-15.054998397827148,-14.349998474121094,-9.479995727539077,3,-0.08205965059426956,-4.189199220562308,110.12999725341795,1.024238332817001,109.95999908447266,1.8174973547920785,109.4499969482422,-0.08205965059426956
8271,2012-02-24,111.56999969482422,112.08999633789062,110.33000183105469,110.5999984741211,2406100.0,0.015010931162342978,-1.3311270324073605,-1.426471743203671,87.0554764519728,85.39075834462878,-3.6570872946409736,-7.832071830658933,-15.31476840187608,-16.303920472702288,26.606069387779275,2.1699981689453125,5.457448659574638,6.565500259399414,-2.2155455979548577,15.346546116753686,2.1749773307222853,10.956023188076543,-3.183921997070314,86.42304359518327,1.5477519249360654,4.390522928677135,2,-2.9050025939941406,-7.965000152587891,-16.704999923706055,-16.0,-10.599998474121094,4,-0.08792684041791587,2.166653421282663,109.91999816894531,-4.189199220562308,110.12999725341795,1.024238332817001,109.95999908447266,-0.08792684041791587
8272,2012-02-27,110.02999877929688,111.23999786376952,109.25,110.86000061035156,2344400.0,-0.01380300187989325,1.5031477322892344,-0.8556709139531226,75.70498795736366,85.18198186172036,-1.5074502952997761,-5.6334323083696205,-13.488162246979556,-14.378427307319129,27.332323259489733,2.3199996948242188,5.43411639753846,4.423999404907221,-3.976673850573988,12.82467266038843,0.22366277716662353,8.624336032647818,-1.3300018310546733,39.23309942520691,-42.15435021121326,4.200336627740604,2,-1.3650016784667969,-6.424999237060547,-15.164999008178711,-14.459999084472656,-10.799995422363281,0,-0.08170497103978047,-1.3311270324073605,111.56999969482422,2.166653421282663,109.91999816894531,-4.189199220562308,110.12999725341795,-0.08170497103978047
8273,2012-02-28,109.58999633789062,111.30999755859376,109.04000091552734,110.66999816894531,2271200.0,-0.003998931621264745,-1.082572724472953,1.301204154793639,69.98418678873693,84.52064837139868,-0.6077574399247823,-4.583339041705045,-12.611174319621398,-13.588621395494087,28.444255908918336,2.2699966430664205,5.175871026849563,3.4474971771240206,-4.497323313784037,11.392317668032078,-0.5249130683300081,7.419907422578049,2.5,26.25367403799813,-50.795373521385734,3.9724102454540264,2,-0.9249992370605469,-5.659999847412109,-14.724996566772461,-14.019996643066406,-12.049995422363281,1,-0.07491558863784786,1.5031477322892344,110.02999877929688,-1.3311270324073605,111.56999969482422,2.166653421282663,109.91999816894531,-0.07491558863784786
8274,2012-02-29,107.93000030517578,110.4800033569336,107.58000183105469,109.9000015258789,2829300.0,-0.015147331765544614,-1.1722872769043495,1.8240721117845689,60.26200921857552,81.44452720646139,1.2845153323521572,-2.330038403695397,-10.539301819986349,-11.650069410413153,28.96917007817028,2.9000015258789062,5.200201352101175,1.335000991821289,-5.8640767068660296,8.534078690508608,-2.2645378575223702,4.934539841164948,4.098996124267572,7.760507769811921,-64.3624692474492,3.5995388493436593,2,0.7349967956542969,-4.000003814697266,-13.065000534057617,-12.360000610351562,-12.059997558593736,2,-0.08292408897374004,-1.082572724472953,109.58999633789062,1.5031477322892344,110.02999877929688,-1.3311270324073605,111.56999969482422,-0.08292408897374004
8275,2012-03-01,109.1500015258789,109.33999633789062,108.0999984741211,108.4499969482422,2536800.0,0.011303633996604612,1.2963046687906639,-0.35533205273185653,59.223305949560526,78.30808530285553,0.331378394726201,-2.9333225871925492,-11.343778307871645,-12.634763110605803,29.52245126138265,1.4099960327148438,5.07744419682561,2.068002319335932,-4.361165008414744,8.497169647086608,-1.146581344539399,5.282585983211263,2.701035119628898,34.81156556719796,-33.656273576754344,3.2145836638753353,3,0.68499755859375,-5.220005035400391,-14.845001220703125,-13.580001831054688,-14.569999694824219,3,-0.09473205517852035,-1.1722872769043495,107.93000030517578,-1.082572724472953,109.58999633789062,1.5031477322892344,110.02999877929688,-0.09473205517852035
8276,2012-03-02,106.4499969482422,109.3000030517578,106.25,109.12999725341795,2377800.0,-0.02473664260093067,1.0198616104022187,-3.8285468278275268,54.53920086557427,74.55224375044749,3.184406563277676,0.3268759527712888,-8.154987199514537,-9.690568070138937,30.053270932542848,3.0500030517577983,4.881733472071474,-0.977001953124983,-6.359730267382091,4.405726361132125,-3.6683661102535297,1.7143622040035638,5.230198304687477,3.9525107655937948,-61.68764185626548,2.6913641571285525,3,2.720001220703111,-2.404998779296889,-11.90249633789064,-10.879997253417983,-12.949996948242202,4,-0.0564583812036944,1.2963046687906639,109.1500015258789,-1.1722872769043495,107.93000030517578,-1.082572724472953,109.58999633789062,-0.0564583812036944
8277,2012-03-05,106.93000030517578,107.0199966430664,104.76000213623048,106.23999786376952,2812300.0,0.00450919089426538,4.195418829802128,-0.2574635682218754,52.446043994706635,70.51944231921597,2.5807424821351077,0.318423801751365,-8.217590913947944,-9.98082792226242,29.916142612943297,2.2599945068359233,4.5241008151604944,-0.7859985351562528,-5.300332938681436,3.72833586836893,-3.0431657369188514,1.4711686666063457,4.424383232578123,33.12976619092581,-29.4938399649468,2.257167201762594,3,1.4949989318847656,-2.8850021362304688,-12.137500762939453,-11.360000610351562,-14.120002746582017,0,-0.05573738957694707,1.0198616104022187,106.4499969482422,1.2963046687906639,109.1500015258789,-1.1722872769043495,107.93000030517578,-0.05573738957694707
8278,2012-03-06,103.30999755859376,105.48999786376952,102.5,104.70999908447266,3856600.0,-0.03385394871645575,1.0202694517402082,-2.028980539584192,37.8493366693766,64.89709156299863,5.764433417034681,4.18363979886378,-4.251365705286062,-6.164658083114631,29.664612453876906,4.430000305175781,4.078170123749814,-4.425501251220695,-8.855183231871436,0.004180729430046881,-6.640342241546065,-2.210660260895324,7.516835467038263,10.150341075859082,-48.02401271672179,2.2148409903253685,3,3.9850006103515483,0.7350006103515483,-7.544998168945327,-7.7399978637695455,-8.409996032714858,1,-0.03949273350186788,4.195418829802128,106.93000030517578,1.0198616104022187,106.4499969482422,1.2963046687906639,109.1500015258789,-0.03949273350186788
8279,2012-03-07,105.62999725341795,106.4499969482422,103.31999969482422,104.01000213623048,3099800.0,0.022456681344013907,-1.0866648356119886,-1.1571381082391836,44.4625399745769,60.16967643004931,3.0608627609016708,2.0556698667382562,-6.222639252621079,-8.288177215817242,28.884221668972042,3.1399993896484375,3.461596653360843,-2.1605014801025533,-6.447625363553641,2.1266224033485344,-4.304063421828104,-0.01693953837700235,4.364152469650875,45.76021826326313,-9.524059998549056,2.143561941725547,3,1.665000915527358,-0.4349975585937358,-9.712497711181626,-10.059997558593736,-11.979995727539048,2,-0.07658805782681055,1.0202694517402082,103.30999755859376,4.195418829802128,106.93000030517578,1.0198616104022187,106.4499969482422,-0.07658805782681055
8280,2012-03-08,107.5,107.9000015258789,105.66999816894531,106.7300033569336,1902300.0,0.017703330447843335,1.840769159745946,0.475308002411281,49.72812518385209,56.022192955813686,0.9068478942456153,0.3941065196820688,-7.7330494358015045,-9.935737658980372,27.86961404835685,2.2700042724609517,2.784825912932945,-0.40999870300292685,-4.5117573151621855,3.691759909156332,-2.460878009082549,1.6408806030766954,1.7447347507619497,73.52937876560955,19.848691970437386,2.050879306079629,3,-0.595001220703125,-2.2300033569335938,-11.09749984741211,-11.930000305175781,-15.230003356933594,3,-0.10818602096202745,-1.0866648356119886,105.62999725341795,1.0202694517402082,103.30999755859376,4.195418829802128,106.93000030517578,-0.10818602096202745
8281,2012-03-09,107.4499969482422,108.75,106.8499984741211,108.12999725341795,2251500.0,-0.00046514466751435,-1.0212811720065742,-0.8831211295516104,44.57701171301254,52.56352892866356,0.3475135121924069,0.5320310495339129,-7.303403421035952,-9.729185172982326,26.47102644788789,1.9000015258789062,2.076553756241367,-0.49850158691404545,-4.565960989182017,3.568957815353926,-2.532231288048038,1.5352281142199473,-4.949996948242202,79.19995117187523,28.269232221457514,2.0337297011339865,3,-0.5449981689453267,-2.1800003051757955,-11.047496795654311,-11.879997253417983,-12.899993896484403,4,-0.11977659825701892,1.840769159745946,107.5,-1.0866648356119886,105.62999725341795,1.0202694517402082,103.30999755859376,-0.11977659825701892
8282,2012-03-12,106.4000015258789,107.41999816894531,105.2699966430664,107.41999816894531,2356500.0,-0.00977194464574127,3.215703140777752,1.4999943901536603,40.6217189200835,49.30103249881317,0.9258015631649954,1.772950509522687,-5.805925538371881,-8.472389342770185,25.31998964274549,2.1800003051757955,1.3369384817488168,-1.611997222900385,-5.531135727005122,2.307141281204352,-3.5715664749527605,0.3475720291519906,-3.7750015258789062,62.40002441406251,15.207363201310535,1.9595692520523706,3,0.09000015258789062,-0.5300025939941406,-9.835002899169922,-12.265003204345703,-14.099998474121108,0,-0.12124061410601894,-1.0212811720065742,107.4499969482422,1.840769159745946,107.5,-1.0866648356119886,105.62999725341795,-0.12124061410601894
8283,2012-03-13,108.05999755859376,108.19000244140624,105.75,107.01000213623048,2414400.0,0.015601466249143936,2.725179814216383,-1.0294106647318857,44.94382315615286,47.59901182521065,-1.088517691624375,0.2693155625537855,-7.036991274135588,-9.953431275534712,23.862753417717165,2.440002441406236,0.4578311660358736,-0.04250106811521448,-3.872910724786692,3.787908588556263,-1.9577058964509462,1.8727037602205172,-5.312497558593762,87.29277343228622,41.46697834482598,1.9152048283357388,3,-2.1399993896484517,-2.1899986267089986,-11.002496719360366,-14.26999664306642,-15.949996948242202,1,-0.1411253039472904,3.215703140777752,106.4000015258789,-1.0212811720065742,107.4499969482422,1.840769159745946,107.5,-0.1411253039472904
8284,2012-03-14,106.98999786376952,108.33000183105469,106.54000091552734,107.73999786376952,2043600.0,-0.009901903747906893,-1.169706105387797,-0.7142888283378747,43.13174166516734,45.81106023805586,-0.18537378634040635,1.385128754380304,-5.560993862223,-8.70489091223861,22.187205673909627,1.7900009155273438,-0.17918872316239742,-1.096500778198262,-4.943486232851043,2.750484676454519,-3.0199935055246527,0.8269919491281286,-4.122447863769509,49.42527475659364,6.264299171057019,1.9234927273263915,3,-1.0899963378906108,-0.2350006103515483,-9.422496795654283,-12.734996795654283,-15.519996643066392,2,-0.11300118309456197,2.725179814216383,108.05999755859376,3.215703140777752,106.4000015258789,-1.0212811720065742,107.4499969482422,-0.11300118309456197
8285,2012-03-15,106.97000122070312,107.81999969482422,105.8000030517578,107.27999877929688,2284300.0,-0.000186901985845922,1.9064712662605177,0.413330078125,38.324879682152506,44.00946899545343,-0.5667276264324101,1.4229498971888006,-5.299333900070877,-8.52270013427625,20.20912184587841,2.0199966430664205,-0.6982151996276542,-1.0814975738525447,-4.957068981115128,2.794073833410039,-3.0192832774838365,0.856288129778747,-3.9848022207031164,48.85065913081987,10.700951662032232,1.9377857036312889,3,-1.345001220703125,0.3249969482421875,-8.390003204345703,-11.90500259399414,-16.01000213623047,3,-0.12452088943461881,-1.169706105387797,106.98999786376952,2.725179814216383,108.05999755859376,3.215703140777752,106.4000015258789,-0.12452088943461881
8286,2012-03-16,108.9800033569336,109.5,107.08000183105469,107.37000274658205,2922500.0,0.018790334797541774,-1.2100415261559043,-5.193591258121631,47.39713653813201,43.448479278056254,-2.436311357615679,-0.5050465403234341,-7.055130255119835,-10.412100474940246,19.090712060274928,2.529998779296875,-0.9307257832420106,0.8600044250488281,-3.0311085243912714,4.751117374488928,-1.0855520496712217,2.805560899768878,-5.879508336933583,87.70694490787919,47.64145982083612,1.9455564747200476,3,-2.9800033569335938,-1.6850051879882812,-9.345003128051758,-13.465003967285156,-17.72000122070311,4,-0.15333094328450536,1.9064712662605177,106.97000122070312,-1.169706105387797,106.98999786376952,2.725179814216383,108.05999755859376,-0.15333094328450536
8287,2012-03-19,108.5999984741211,109.0999984741211,107.37000274658205,107.91000366210938,2343100.0,-0.003486923023556021,1.0473385068912888,0.42856804374816754,47.538544360680895,44.525057910423406,-2.0053937509255064,-0.20236165833571818,-6.4442725493595105,-9.953035583721984,17.577984616159377,1.7299957275390483,-1.2605851207315766,0.5224994659423885,-3.325780803337409,4.370779735222186,-1.4016406686975103,2.4466396005822872,-5.243523254921087,75.99995930989584,32.7751279008567,1.9241401346399023,3,-2.1899986267089844,-1.3050003051757812,-7.979997634887695,-12.099998474121094,-15.229995727539048,0,-0.1293738086535181,-1.2100415261559043,108.9800033569336,1.9064712662605177,106.97000122070312,-1.169706105387797,106.98999786376952,-0.1293738086535181
8288,2012-03-20,105.61000061035156,107.37999725341795,105.31999969482422,107.16999816894531,2772700.0,-0.027532209077167136,1.080810104731021,-2.2608830261281083,44.58955549189822,44.53917074568133,1.5032527371880775,2.5771685552182646,-3.249215372734298,-6.856811817049973,15.70307589563566,3.279998779296875,-1.405065177110501,-2.2499984741210994,-6.141760552820173,1.6417636045779744,-4.1958795134706435,-0.3041174347715554,-2.007784399919558,6.937820439109952,-39.088718438507485,1.9458810393495387,3,1.7749977111816406,1.68499755859375,-4.414999008178711,-9.110000610351562,-10.819999694824219,1,-0.12602970818740022,1.0473385068912888,108.5999984741211,-1.2100415261559043,108.9800033569336,1.9064712662605177,106.97000122070312,-0.12602970818740022
8289,2012-03-21,103.4800033569336,106.08000183105469,103.31999969482422,105.6999969482422,3778900.0,-0.020168518521996748,-1.1732292452008422,1.4230750420595577,37.31544380192935,43.15998392546769,3.683567470825764,4.409497881993303,-0.9927097922289647,-4.677083124622598,13.685459318303012,2.7600021362304688,-1.6096060457040124,-4.047496032714847,-8.246818216410801,0.1518261509811083,-6.147157124562824,-1.9478349408668691,6.019996643066406,2.5890558933366252,-43.003142392377505,2.0996610918479774,3,2.9299964904785156,3.8149948120117188,-2.2475032806396484,-6.980003356933594,-8.569999694824219,2,-0.10987632757764298,1.080810104731021,105.61000061035156,1.0473385068912888,108.5999984741211,-1.2100415261559043,108.9800033569336,-0.10987632757764298
8290,2012-03-22,100.9000015258789,102.77999877929688,100.51000213623048,102.36000061035156,3723000.0,-0.024932370964035333,-1.0267846499160556,0.6576591437870045,37.51688127696067,42.37552498812859,5.843400580350931,6.618426249605363,1.7106072877013077,-2.149347462731555,12.491376644620155,2.970001220703111,-1.3139182014608508,-6.176498031616205,-11.158457440377177,-1.1945386228552337,-8.667477735996684,-3.6855183272357266,8.476398468017578,4.338147745508985,-44.59944855666381,2.4909797043804827,3,4.104999542236328,5.399997711181641,0.6374988555908203,-4.095001220703125,-4.9599990844726705,3,-0.0934588717796716,-1.1732292452008422,103.4800033569336,1.080810104731021,105.61000061035156,1.0473385068912888,108.5999984741211,-0.0934588717796716
8291,2012-03-23,101.76000213623048,102.86000061035156,100.2699966430664,101.33000183105469,2980500.0,0.008523296306700345,-1.0313671518542342,-0.29452094165600745,38.56701010751342,42.14722400895414,4.572211009047706,5.255241504139647,1.046097806594858,-3.0914733912413084,10.99562141811186,2.5900039672851562,-1.2837214344169183,-4.82599754333495,-9.876404855855895,0.2244097691859963,-7.3512011995954225,-2.3007938870744766,7.261741943359368,16.87435089677784,-32.65572924622884,2.525203656260472,3,3.12499618530272,4.419994354248033,0.34749984741209516,-4.68500137329103,-3.9900054931640767,4,-0.10613210323344335,-1.0267846499160556,100.9000015258789,-1.1732292452008422,103.4800033569336,1.080810104731021,105.61000061035156,-0.10613210323344335
8292,2012-03-26,101.04000091552734,103.1500015258789,100.29000091552734,102.41999816894531,3703400.0,-0.007075483545482264,1.0140821233327513,-3.2092936605098212,44.241510024080384,42.06918921650164,4.975126473177099,5.551847901088166,2.019795682733317,-2.3730340862227024,9.863270106573612,2.8600006103515625,-1.547554579464503,-5.096498870849615,-10.447590958470983,0.2545932167717524,-7.772044914660299,-2.4209528270389313,7.456638317871096,10.829876320121233,-41.87703925642295,2.6755460438106837,3,3.8449974060058594,5.139995574951172,1.1175003051757812,-3.9150009155273438,-5.5,0,-0.09679333621021291,-1.0313671518542342,101.76000213623048,-1.0267846499160556,100.9000015258789,-1.1732292452008422,103.4800033569336,-0.09679333621021291
8293,2012-03-27,101.37999725341795,102.16000366210938,100.5199966430664,101.41999816894531,2687400.0,0.003364967684183373,1.1578870758064759,0.028986228362617345,38.01466152245405,41.50062475620016,4.009573192307002,4.811953704487863,1.9897450441348212,-2.6248118165827634,8.764247711358017,1.6400070190429688,-1.711873576203061,-4.346002578735366,-9.839345146355853,1.147339988885122,-7.09267386254561,-1.599331294925122,6.623043424560564,19.10498483971039,-33.056281506051484,2.746671283810243,3,3.5050010681152486,4.799999237060561,1.940004348754897,-3.5349960327148295,-9.419998168945298,1,-0.07900961455752908,1.0140821233327513,101.04000091552734,-1.0313671518542342,101.76000213623048,-1.0267846499160556,100.9000015258789,-0.07900961455752908
8294,2012-03-28,98.9800033569336,101.25,98.5,100.91000366210938,3151400.0,-0.02367324878185917,1.1072853605848634,48.24890329962047,26.670310060320773,40.20567257599664,5.759537870114002,6.8587065200783,4.619191455401392,-0.21720063996329486,8.451936996306332,2.8799972534179545,-1.7848265843847884,-6.298496627807623,-12.45412029153374,-0.14287296408150496,-9.376308459670682,-3.220684795944564,8.559054678950204,10.322649449945445,-37.5190392181215,3.0778118318630554,3,5.019996643066406,6.314994812011719,5.214998245239258,-0.8550033569335938,-9.920005798339844,2,-0.042331807428785395,1.1578870758064759,101.37999725341795,1.0140821233327513,101.04000091552734,-1.0313671518542342,101.76000213623048,-0.042331807428785395
8295,2012-03-29,98.80999755859376,99.12999725341795,97.13999938964844,98.31999969482422,3045100.0,-0.0017175772133162237,2.52212867376501,-0.2538848633627119,26.496179904379346,37.88334406113523,5.196822353703567,6.55017758999135,4.996904211189246,-0.09222233253075274,8.246239751141388,1.989997863769517,-2.1151657531678296,-5.951502227783195,-12.464530517322999,0.5615260617566094,-9.20801637255309,-2.6949880830132997,8.005935834419333,27.78698128704436,-15.423515335048993,3.2565141447699,3,4.310001373291001,5.805000305175767,6.627500534057603,-0.049999237060561086,-10.97000122070314,3,-0.03946962850769953,1.1072853605848634,98.9800033569336,1.1578870758064759,101.37999725341795,1.0140821233327513,101.04000091552734,-0.03946962850769953
8296,2012-03-30,100.44000244140624,100.6999969482422,99.11000061035156,99.62000274658205,2388600.0,0.01649635586566922,1.3731488598513673,1.6734760607239105,34.28270207736024,36.410472696321825,2.489858834935305,4.687145465470991,3.5420578407665317,-1.7358794027809807,8.561126127434576,1.8899993896484375,-2.3152106040957534,-4.020997619628915,-10.756779808647053,2.7147845693892236,-7.388888714137991,-0.6531065251198385,5.408337551270392,54.90851711789227,13.541862376298702,3.3678910945090696,3,1.8199958801269673,4.1749954223632955,5.149995803833022,-1.6800041198730327,-12.860000610351548,4,-0.04480286629448427,2.52212867376501,98.80999755859376,1.1072853605848634,98.9800033569336,1.1578870758064759,101.37999725341795,-0.04480286629448427
8297,2012-04-02,100.97000122070312,102.12999725341795,99.69000244140624,100.4000015258789,2528500.0,0.005276769876684018,-1.4522587249312429,0.6951218377543761,30.117791335439094,34.8024989011597,0.8534773490267469,3.887034938439953,3.2085932663372887,-2.296865399269265,9.254267269119335,2.4399948120117188,-2.432178159839708,-3.1929988861083984,-9.995879844059985,3.609882071843188,-6.594439365084185,0.20844159286738773,4.007504711670691,76.2947922587548,39.05465927291457,3.4014404789757906,4,0.6399993896484375,3.2549972534179688,5.164997100830078,-2.1750030517578125,-13.800003051757812,0,-0.03169262690848207,1.3731488598513673,100.44000244140624,2.52212867376501,98.80999755859376,1.1072853605848634,98.9800033569336,-0.03169262690848207
8298,2012-04-03,99.2300033569336,100.94000244140624,98.4499969482422,100.58000183105469,2846100.0,-0.017232820072629274,1.4058027635366543,-2.3684196436936995,29.02704187341638,33.881565353547145,1.780542592918465,5.592424067744531,5.078022788923477,-0.6487434703503254,9.73640307502792,2.5200042724609233,-3.014842163715741,-4.728997039794919,-11.875592478935644,2.417598399345806,-8.302294759365282,-1.1556993202245565,4.963751921167685,41.883864970361664,5.9295715875449915,3.5732977195703652,4,0.9149971008300781,4.9949951171875,6.904994964599609,-0.43500518798828125,-11.360000610351562,1,-0.03718635812329052,-1.4522587249312429,100.97000122070312,1.3731488598513673,100.44000244140624,2.52212867376501,98.80999755859376,-0.03718635812329052
8299,2012-04-04,97.54000091552734,98.19000244140624,96.5,98.01000213623048,3081600.0,-0.01703116380362557,3.0722860557037546,0.3481494458792851,26.623704525776688,32.67121238119338,2.8377677888882573,7.004387117305811,6.902086861651014,1.0160636587568916,10.776313298997298,2.7300033569335938,-3.692110935911458,-6.014499664306641,-13.661165219935484,1.6321658913222024,-9.837832442121055,-2.1911668864922262,5.948378773728649,18.47249418986772,-15.19572803349578,3.8233327778144197,4,2.2849998474121094,5.950000762939453,8.757495880126953,1.2549972534179688,-10.279998779296875,2,-0.057207317804796265,1.4058027635366543,99.2300033569336,-1.4522587249312429,100.97000122070312,1.3731488598513673,100.44000244140624,-0.057207317804796265
8300,2012-04-05,95.87000274658205,98.08000183105469,95.69000244140624,97.0199966430664,2848700.0,-0.017121162120877664,-2.1655736213987202,2.4467891695343416,16.944025719098235,30.268658560258356,4.15630601769989,8.17769602134797,8.621160716438212,2.622797553872502,11.898143397512802,2.3899993896484517,-4.176890642963741,-7.102997970581043,-15.239482359945896,1.0334864187838093,-11.17124016526347,-3.034755775898617,6.779771379963222,2.795038046305217,-23.04467869682629,4.068242194682424,4,3.5499992370605327,6.7249984741210795,10.427494049072251,2.924995422363267,-10.819999694824233,3,-0.07103374353695935,3.0722860557037546,97.54000091552734,1.4058027635366543,99.2300033569336,-1.4522587249312429,100.97000122070312,-0.07103374353695935
8301,2012-04-09,94.58000183105469,95.29000091552734,93.56999969482422,94.29000091552734,2452700.0,-0.013455730453427406,1.0116984112112004,-0.2521760475546033,16.200583203632334,27.153000024653018,4.8284834427172,8.910940839055385,10.008155978274416,3.7907747995616603,12.974285020069775,2.3000030517578267,-4.379797605588664,-7.749499130249021,-16.41374377944831,0.9147455189502693,-12.081621454848658,-3.4173768056493827,7.0954042595711115,11.799093741755637,-7.377788662610396,4.332122324599645,4,3.2849998474121094,6.954998016357422,12.302495956420898,4.214996337890625,-12.069999694824219,0,-0.0712624800452375,-2.1655736213987202,95.87000274658205,3.0722860557037546,97.54000091552734,1.4058027635366543,99.2300033569336,-0.0712624800452375
8302,2012-04-10,93.5,94.83000183105469,93.0199966430664,94.3000030517578,2389200.0,-0.011418923769782374,-1.0568126647246499,-2.7586225040119476,17.843867677220274,24.911800708515926,5.281907836132561,9.459972440903073,11.171700958467085,4.766621702416032,14.69218006453556,1.8100051879882812,-4.458133247983881,-8.184500885009768,-17.47115234975857,1.1021505797390319,-12.827826617384176,-3.541175152635361,6.878541067297547,6.060644009051241,-14.0586262904968,4.6433257323744,4,4.0749969482421875,7.759998321533203,13.107498168945312,5.2949981689453125,-11.379997253417969,1,-0.06331548843791779,1.0116984112112004,94.58000183105469,-2.1655736213987202,95.87000274658205,3.0722860557037546,97.54000091552734,-0.06331548843791779
8303,2012-04-11,92.80999755859376,94.8499984741211,92.6500015258789,94.6999969482422,2458000.0,-0.007379705255681657,1.0091273933279712,2.362490224875588,19.321444819844984,24.09526012624084,5.172340404949111,9.432513908452819,11.91122650729379,5.342449706562334,16.293695679147657,2.1999969482421875,-4.675392860337993,-8.112003326416001,-17.694121867437232,1.4701152146052294,-12.903062596926617,-3.320944055905386,6.244005512342184,2.8880145536876434,-18.64530382341948,4.7910592705106145,4,4.580001831054673,8.265003204345689,13.425001144409165,5.985000610351548,-11.139999389648452,2,-0.060769308673753075,-1.0568126647246499,93.5,1.0116984112112004,94.58000183105469,-2.1655736213987202,95.87000274658205,-0.060769308673753075
8304,2012-04-12,94.9000015258789,95.18000030517578,92.54000091552734,93.25,2079000.0,0.022519168432965975,1.3891407088780643,-0.8730169622889805,32.248530326601056,24.734410173154362,2.729791863001779,6.735657669363604,9.895408085123975,3.1634762043080826,17.87604848449625,2.6399993896484375,-5.00869387580795,-5.417499542236328,-14.912830451489043,4.077831367016387,-10.165164996862686,-0.6698340876099707,2.873201236045631,42.59928195565863,18.110526952810194,4.7476654546263575,4,2.43499755859375,6.119998931884766,10.769996643066406,4.844997406005859,-14.3800048828125,3,-0.07407796276357081,1.0091273933279712,92.80999755859376,-1.0568126647246499,93.5,1.0116984112112004,94.58000183105469,-0.07407796276357081
8305,2012-04-13,93.6500015258789,94.87000274658205,93.30999755859376,94.69000244140624,2499300.0,-0.013171759535316019,1.2285764110276876,-0.6303030022795599,26.547146899087167,23.87490404223513,3.543510604852486,7.3114532133256205,11.189511761476865,4.388825613846109,19.824044878040464,1.590003967285142,-5.318337346686377,-6.001499557495123,-15.400210447645918,3.3972113326556723,-10.70085500257052,-1.3021441124197253,3.0765608667661866,40.36365855823863,14.295744352055959,4.6993554450753985,4,3.68499755859375,7.369998931884766,12.59499740600586,6.094997406005859,-10.930000305175781,4,-0.0682327740046288,1.3891407088780643,94.9000015258789,1.0091273933279712,92.80999755859376,-1.0568126647246499,93.5,-0.0682327740046288
8306,2012-04-16,92.2699966430664,94.68000030517578,91.8000030517578,94.16000366210938,2961600.0,-0.014735769998158066,-1.0353379181684998,1.8173128415801885,25.57103535276245,23.369708933048837,4.07081439794473,7.773974655365663,12.593980576322622,5.726963423160157,21.40835591142739,2.879997253417983,-5.2510574009859,-6.546004104614255,-15.408691439724578,2.316683230496068,-10.97734777216941,-2.1146604370591007,3.6192534541551424,13.905147136830728,-13.508221597200766,4.4313436675551605,4,4.100006103515611,8.3800048828125,13.817501068115234,7.9250030517578125,-9.639999389648438,0,-0.07824855157671817,1.2285764110276876,93.6500015258789,1.3891407088780643,94.9000015258789,1.0091273933279712,92.80999755859376,-0.07824855157671817
8307,2012-04-17,94.5500030517578,94.75,92.9000015258789,93.19000244140624,2299900.0,0.02471016030824491,1.102277554771387,-0.7195743701736186,32.83060193132012,23.792326717260366,0.8765388812105925,4.624509227710078,10.313855742051445,3.4682194452293658,23.064947001949456,2.4800033569335938,-5.126123279062568,-3.5634979248047074,-11.318989474082343,4.191993624472929,-7.441243699443518,0.3142478498341035,0.521397636371006,81.36101285937715,50.71158176322448,3.877745774638816,4,0.44499969482421875,6.099998474121108,11.537494659423842,5.6449966430664205,-11.66000366210936,1,-0.12734003730212984,-1.0353379181684998,92.2699966430664,1.2285764110276876,93.6500015258789,1.3891407088780643,94.9000015258789,-0.12734003730212984
8308,2012-04-18,92.3000030517578,94.44000244140624,91.94000244140624,94.06999969482422,2804400.0,-0.023796932071681987,-1.0080338512542322,-1.3014675358188796,33.08006408063794,24.509700001133837,2.2798960542351807,6.141087256178523,12.480528666087423,5.773557552376943,25.334794067300347,2.6100006103515625,-5.374368113271316,-5.147998046875017,-12.466939344684064,2.1709432509340303,-8.807468695779534,-1.4885273979705005,-0.5,14.792911428977664,-17.6664907003838,3.659470648904523,4,2.6399993896484517,8.349998474121108,13.879997253417983,7.8949966430664205,-10.210006713867173,2,-0.11029252403672474,1.102277554771387,94.5500030517578,-1.0353379181684998,92.2699966430664,1.2285764110276876,93.6500015258789,-0.11029252403672474
8309,2012-04-19,92.11000061035156,93.56999969482422,91.5199966430664,93.12000274658205,2783400.0,-0.0020585312581159476,1.1466045129360447,0.5706237580658405,33.04658789661403,26.298873576413374,1.808873770284336,5.729349262408874,12.531375090116768,6.087492832601214,27.082111210732695,2.0500030517578125,-5.649634141742865,-4.769500350952143,-11.878991901645634,2.3399911997413483,-8.324246126298888,-1.2147545756053972,2.3300018310546733,17.612026636786748,-14.80066070711533,3.5547457753467455,4,1.2949981689453125,8.39999771118164,13.784997940063477,8.084999084472656,-9.730003356933594,3,-0.11334276812753574,-1.0080338512542322,92.3000030517578,1.102277554771387,94.5500030517578,-1.0353379181684998,92.2699966430664,-0.11334276812753574
8310,2012-04-20,91.47000122070312,93.86000061035156,91.4499969482422,93.13999938964844,2315400.0,-0.006948207419472219,-1.8187066665477205,1.6534600364094856,26.105509091855026,27.399420897327005,1.9658236390312425,5.930725014687596,13.003214464668787,6.86987861233996,28.042804238878382,2.410003662109361,-5.820168191122008,-4.937999725341797,-12.174459318927546,2.2984598682439525,-8.556229522134672,-1.3197699285489222,2.970001220703111,0.6061895139844704,-27.764580650579195,3.618229796792875,4,1.8449974060058594,9.004997253417969,14.857498168945312,8.814998626708984,-7.430000305175781,4,-0.11971142922821254,1.1466045129360447,92.11000061035156,-1.0080338512542322,92.3000030517578,1.102277554771387,94.5500030517578,-0.11971142922821254
8311,2012-04-23,90.95999908447266,91.5,89.87999725341797,90.5999984741211,3096300.0,-0.0055756218369332755,1.25,-0.21556946411439537,23.3066935546546,28.006401550375262,2.132592138237044,5.892230165138784,13.285049694902838,7.456239740416166,29.124029265231353,1.6200027465820312,-5.812039528684423,-4.908001708984372,-12.074369865481245,2.2583664475125005,-8.491185787232808,-1.3248176307359358,3.3604031372070153,22.176616467263337,-0.12663082418552563,3.583184078248438,4,1.5699996948242188,8.729999542236328,15.5,9.614997863769531,-9.419998168945312,0,-0.09058924743520735,-1.8187066665477205,91.47000122070312,1.1466045129360447,92.11000061035156,-1.0080338512542322,92.3000030517578,-0.09058924743520735
8312,2012-04-24,91.26000213623048,91.75,90.25,91.1500015258789,2499800.0,0.0032981866180452624,1.7523028249853012,0.30555673292929814,26.97865888596033,28.85720311327697,1.6555267270013587,5.082551751049721,12.805630367576384,7.201744112824912,30.333509215366337,1.5,-5.46394562124442,-4.118998718261707,-11.132468498316996,2.894471061793581,-7.625733608289352,-0.6122638282340631,2.7939757873534887,30.263230542975094,10.005666270579972,3.506734890027646,4,1.269996643066392,8.229995727539048,15.387496948242173,10.524997711181626,-9.880004882812514,1,-0.09456503047117915,1.25,90.95999908447266,-1.8187066665477205,91.47000122070312,1.1466045129360447,92.11000061035156,-0.09456503047117915
8313,2012-04-25,93.37000274658205,93.41999816894531,91.91999816894531,92.20999908447266,3031900.0,0.023120760036821064,1.380962761126249,10.54542932445431,38.24029329879386,29.522954554631724,-0.4097755978636428,2.4682420777968304,10.50092613798428,5.04651530029092,31.265237449578485,2.1599960327148295,-4.910051329009093,-1.6084983825683423,-8.072369101824961,4.855372336688276,-4.840433742196652,1.623436977059967,0.4335363367919598,87.68850626932543,64.42896751801891,3.2319353596283094,4,-0.9950027465820455,5.259994506835923,13.482496261596665,8.414997100830064,-14.000000000000014,2,-0.11224165201513014,1.7523028249853012,91.26000213623048,1.25,90.95999908447266,-1.8187066665477205,91.47000122070312,-0.11224165201513014
8314,2012-04-26,94.79000091552734,94.83000183105469,92.5500030517578,92.7699966430664,2854100.0,0.015208290962562598,1.1714210977577046,1.7413774959879822,46.91075454947789,31.78557762689736,-2.064078146490573,0.7570594027614135,8.864538368078371,3.6044154317559105,31.40637065783276,2.279998779296889,-4.341313138516554,0.020999908447265625,-6.162312496917991,6.2043123138125225,-3.070656294235363,3.112656111129894,-4.910003662109375,99.19190144372672,70.31398670073281,3.0916562026826315,4,-2.4350013732910156,3.1899986267089844,12.549997329711914,6.994998931884766,-15.230003356933594,3,-0.13398042467532412,1.380962761126249,93.37000274658205,1.7523028249853012,91.26000213623048,1.25,90.95999908447266,-0.13398042467532412
8315,2012-04-27,94.91000366210938,95.27999877929688,94.37000274658205,94.91999816894531,2404200.0,0.0012659852877201505,1.4931544073075007,-0.004947765196437609,51.01165316673122,34.61231293956055,-2.220011542123842,0.34772612946147774,8.513473306849932,3.4948784179234025,31.12159088640022,0.9099960327148295,-3.7811758201424794,0.3360023498535156,-5.5495402300779375,6.221544929784969,-2.606768940112218,3.2787736398192493,-4.931006317138667,93.14824050670468,59.544270985566,2.9427712899657275,4,-2.330005645751953,1.6049957275390625,11.942495346069336,6.874996185302734,-13.760002136230469,4,-0.13201987066926768,1.1714210977577046,94.79000091552734,1.380962761126249,93.37000274658205,1.7523028249853012,91.26000213623048,-0.13201987066926768
8316,2012-04-30,95.94000244140624,96.08999633789062,94.4499969482422,94.75,2185000.0,0.010852373190962883,1.2013558905456143,-119.06564885496041,57.50307099079687,37.35369839061353,-2.988998067714789,-1.0927108578139126,7.261551080887671,2.4744154297958545,31.393936493783425,1.6399993896484233,-3.627538049001103,1.5910011291503707,-3.660197115531915,6.842199373832656,-1.034597993190772,4.2166002514915135,-5.748965039062483,97.43160975099916,57.85086313729759,2.625599122341144,4,-2.955005645751939,0.5749969482422017,9.712497711181655,5.844997406005874,-12.35000610351561,0,-0.12403586849131698,1.4931544073075007,94.91000366210938,1.1714210977577046,94.79000091552734,1.380962761126249,93.37000274658205,-0.12403586849131698
8317,2012-05-01,97.7699966430664,98.1999969482422,95.8000030517578,96.37999725341795,3208800.0,0.019074360590910056,1.1333279079861094,1.168064317587347,64.25285718357225,40.817342068717345,-4.821203212090921,-3.346299943257364,5.167004887582834,0.6571906979772848,31.947740058729302,2.3999938964844034,-3.1935156763668857,3.580995559692383,-0.968965968761708,8.130957088146474,1.3060147954653303,5.855976323919435,-7.225021704589835,93.15286005160756,46.909451638703274,2.274980764227048,5,-3.729999542236328,-1.2549972534179688,7.762500762939453,4.015003204345703,-14.289993286132812,1,-0.16600180305611223,1.2013558905456143,95.94000244140624,1.4931544073075007,94.91000366210938,1.1714210977577046,94.79000091552734,-0.16600180305611223
8318,2012-05-02,95.54000091552734,97.22000122070312,95.29000091552734,96.87999725341795,2953100.0,-0.022808589588892092,-1.0978305939329607,-0.9640265656731782,51.82439873962811,42.9037654957189,-2.328106673926797,-1.482956109199364,7.084639980685637,2.8888746132756324,32.238467263553815,2.4799957275390625,-2.639728737281388,1.5354999542236385,-2.4133280610641066,5.484327969511384,-0.43891405342023404,3.509913961867511,-4.3826242162695195,52.92037334111126,5.959230584189612,1.9744140076438739,5,-1.5000038146972656,0.4799995422363281,9.992496490478516,6.244998931884766,-12.569999694824219,2,-0.14821021065960727,1.1333279079861094,97.7699966430664,1.2013558905456143,95.94000244140624,1.4931544073075007,94.91000366210938,-0.14821021065960727
8319,2012-05-03,91.95999908447266,94.02999877929688,91.45999908447266,93.69000244140624,4715500.0,-0.037471235050751006,1.1327833406672725,1.2910508096290085,45.74735390312247,45.08619269697084,1.3727378560135008,1.7471490171494395,10.298760656063507,6.506447539777611,32.47053777625185,4.0800018310546875,-2.448146805066699,-1.7655017852783175,-5.441635617512233,1.9106320469555982,-3.6035687013952753,0.07256513083864036,6.2399978637695455,7.418399977360825,-38.709336366594634,1.8380669161169598,5,2.079998016357422,4.0449981689453125,13.572498321533203,9.825000762939453,-10.129997253417969,3,-0.13690731256234245,-1.0978305939329607,95.54000091552734,1.1333279079861094,97.7699966430664,1.2013558905456143,95.94000244140624,-0.13690731256234245
8320,2012-05-04,89.05999755859375,90.81999969482422,88.8499984741211,90.7300033569336,4412000.0,-0.03153546710254995,1.1297328060111431,0.9653193975877127,42.49649829096624,47.218393223227686,4.352657798507963,4.332955984962268,12.798409012247689,9.367501709580665,32.75203831611617,3.1100006103515625,-2.165650510603541,-4.325003051757818,-8.40423244461904,-0.24577365889659575,-6.3646177481884365,-2.2853883553272,9.005199432373061,2.245979879610579,-45.97661428361706,2.039614696430613,5,4.465000152587891,6.430000305175781,15.587501525878906,12.72500228881836,-5.790000915527344,4,-0.10666966382690302,1.1327833406672725,91.95999908447266,-1.0978305939329607,95.54000091552734,1.1333279079861094,97.7699966430664,-0.10666966382690302
8321,2012-05-07,87.83999633789062,89.3499984741211,86.91999816894531,89.16000366210938,4082700.0,-0.013698644219032996,1.8588290204737414,0.7904208030480925,33.497279612593445,47.94268441507581,5.680957630473728,5.293524587469491,13.54243350839046,10.59758964647068,32.70441033628389,2.4300003051757812,-1.8908868794354134,-5.208003997802734,-9.933927908581978,-0.4820800870234905,-7.570965953192356,-2.8450420424131124,9.85659271240236,8.156013018670365,-34.39284331208664,2.3629619553896184,5,4.720001220703125,6.685001373291016,16.027502059936523,14.94000244140625,-4.8699951171875,0,-0.07616114629920501,1.1297328060111431,89.05999755859375,1.1327833406672725,91.95999908447266,-1.0978305939329607,95.54000091552734,-0.07616114629920501
8322,2012-05-08,87.58000183105469,87.70999908447266,85.25,87.18000030517578,4396400.0,-0.002959864727632988,6.454587490029708,-0.3030297775928238,37.13194611999038,47.81953472854209,5.994425916407977,5.362189721262908,13.363262950822062,10.891968535643429,32.65422839019546,2.589996337890625,-1.4233855637717454,-5.171998596191401,-10.483962845515052,0.13996565313225062,-7.827980720853233,-2.516016471529568,9.469991766357438,19.465343303597606,-25.49586395071654,2.6559821246618274,5,4.144996643066406,6.109996795654297,15.85749626159668,15.504997253417969,-1.5699996948242188,1,-0.04555840842365977,1.8588290204737414,87.83999633789062,1.1297328060111431,89.05999755859375,1.1327833406672725,91.95999908447266,-0.04555840842365977
8323,2012-05-09,87.16999816894531,87.9000015258789,85.25,86.08999633789062,3643600.0,-0.004681475833949955,1.0866083550600136,2.699994277975929,36.69180201718587,46.684095558287424,6.0708897877701276,5.615925529727093,13.334467401863265,11.408409066163102,32.486969802515844,2.6500015258789062,-0.8435192867768819,-5.300002288818362,-11.168660985615873,0.5686564079791481,-8.23433163721711,-2.365672940419614,8.935995940673848,21.867863734476177,-25.45596087771464,2.9343293483987543,5,4.555000305175781,5.9250030517578125,15.747501373291016,16.435001373291016,0.6300048828125,2,-0.04233101857889332,6.454587490029708,87.58000183105469,1.8588290204737414,87.83999633789062,1.1297328060111431,89.05999755859375,-0.04233101857889332
8324,2012-05-10,87.87000274658203,89.43000030517578,87.44000244140625,88.45999908447266,3155400.0,0.008030338331314724,-1.7448304166184347,-0.5462919792593849,40.33298081875437,45.49757640851222,4.789748153702874,4.5979883204385885,12.248265459462118,10.812647543722647,32.22888853568547,2.2600021362304688,-0.3747519448837693,-4.248497772216794,-10.342144427072341,1.8451488826387532,-7.295321099644568,-1.2016744447890204,7.367511834267603,47.03775386229558,-5.939606136074481,3.0468233274277727,5,3.8549957275390625,3.8549957275390625,14.314996719360352,15.734996795654297,-2.5,3,-0.05576421273151155,1.0866083550600136,87.16999816894531,6.454587490029708,87.58000183105469,1.8588290204737414,87.83999633789062,-0.05576421273151155
8325,2012-05-11,87.26000213623047,88.93000030517578,86.63999938964844,86.87999725341797,2258700.0,-0.0069420802467801135,-4.325579744859033,-0.6440800703460404,40.117530163004936,43.56584964986867,4.694114014960206,4.958969543085772,12.417687588514298,11.514981822291901,32.02344368715534,2.2900009155273438,-0.3121917809556294,-4.538998413085935,-10.956038589487179,1.8780417633153093,-7.747518501286564,-1.3304783248853056,7.178511278151191,48.08617199720378,-8.424281648238107,3.208520088200624,5,4.464996337890625,4.464996337890625,14.397499084472656,16.669994354248047,-1.7900009155273438,4,-0.06222782686503325,-1.7448304166184347,87.87000274658203,1.0866083550600136,87.16999816894531,6.454587490029708,87.58000183105469,-0.06222782686503325
8326,2012-05-14,85.05000305175781,86.43000030517578,84.88999938964844,86.30000305175781,4041200.0,-0.025326599018670737,1.0397437322527512,-3.2894314166398972,34.949103462813596,40.309877014228825,5.807652744954254,6.957021079082153,14.239386569908817,13.85298296272893,31.57511709447919,2.3700027465820312,-0.6316793082773415,-6.387997817993167,-13.47123431434072,0.6952386783543858,-9.929616066166943,-2.8463795698193906,8.653429289473308,3.524309027386832,-53.98028904905802,3.5416182481737746,5,6.004997253417969,6.4949951171875,15.957498550415039,18.839996337890625,-0.7800064086914062,0,-0.020928939974383942,-4.325579744859033,87.26000213623047,-1.7448304166184347,87.87000274658203,1.0866083550600136,87.16999816894531,-0.020928939974383942
8327,2012-05-15,82.51000213623047,85.3499984741211,82.37000274658203,85.01000213623047,3554400.0,-0.029864795113312415,-1.1438827597562984,2.0,24.216519778464914,37.242334907432905,6.655254874411668,9.010752599631132,16.338092132491226,16.464404202139377,31.31663609514478,2.9799957275390625,-1.1656596137425908,-8.325998687744146,-16.287678743225555,-0.3643186322627372,-12.306838715484858,-4.345158660003435,10.312086909842378,1.9829948733909104,-49.567721836423736,3.980840027740706,5,5.689998626708984,7.774997711181641,17.189998626708984,20.319995880126953,-1.1800003051757812,1,0.005575070567967799,1.0397437322527512,85.05000305175781,-4.325579744859033,87.26000213623047,-1.7448304166184347,87.87000274658203,0.005575070567967799
8328,2012-05-16,82.12000274658203,85.05000305175781,82.0,82.0,3771900.0,-0.004726692274283573,-49.83222073876279,-0.0480010986328125,18.372443981271985,34.20067824944952,5.522148737252891,9.063687930684466,16.389867150922925,16.905599626711464,30.835778302076772,3.0500030517578125,-1.9956341802596853,-8.206998062133792,-17.029676481731684,0.6156803574641003,-12.618337271932731,-3.795658852334853,9.447835943551922,1.6151109239987063,-42.09546775909849,4.411339209798943,5,4.289997100830078,7.9799957275390625,17.297494888305664,20.434993743896484,0.12999725341796875,2,0.04736969385708334,-1.1438827597562984,82.51000213623047,1.0397437322527512,85.05000305175781,-4.325579744859033,87.26000213623047,0.04736969385708334
8329,2012-05-17,81.66999816894531,83.5999984741211,81.62999725341797,82.30000305175781,3480400.0,-0.005479841239477423,-4.549246738733317,-5.249920528959247,17.485252710570904,31.421650962738926,4.871283994398468,9.161147827261445,16.41465284387357,17.389055377515433,30.253533966072137,1.970001220703125,-3.2389070576554104,-8.135002517700201,-17.716270236456836,1.446265201056434,-12.925636377078519,-3.3443686583218835,8.558343104569886,0.5479575178768136,-35.3844130206426,4.790633859378316,5,3.8600006103515625,8.244998931884766,17.562501907348633,20.700000762939453,-0.15999603271484375,3,0.07505822236131032,-49.83222073876279,82.12000274658203,-1.1438827597562984,82.51000213623047,1.0397437322527512,85.05000305175781,0.07505822236131032
8330,2012-05-18,80.5199966430664,82.62000274658203,80.13999938964844,82.12999725341797,3525500.0,-0.014081076915172352,-1.0928341488539788,2.5555367176903703,12.353507639637897,29.072342965743864,5.232773683742124,9.959362420980113,17.05702027359844,18.557218912405034,29.911297158000128,2.4800033569335938,-4.194450790947457,-8.737503814697263,-19.134843818818524,1.6598361894239986,-13.9361738167579,-3.538833812636625,8.332609587233236,6.041290907922075,-21.19842219723671,5.198670002060631,5,4.265003204345703,8.650001525878906,18.657503128051758,21.795001983642578,1.8900070190429688,4,0.06023356067704522,-4.549246738733317,81.66999816894531,-49.83222073876279,82.12000274658203,-1.1438827597562984,82.51000213623047,0.06023356067704522
8331,2012-05-21,82.72000122070312,82.7699966430664,80.23999786376953,80.80000305175781,2524300.0,0.027322462361604627,1.5049629103654576,-1.1925449944556594,13.908907650722526,26.49200535804744,2.492202399032834,7.494640041885191,14.366091524259488,16.394900115005157,29.140655032466285,2.529998779296875,-4.7749242675767505,-6.125499343872065,-16.885490954874996,4.634492267130867,-11.50549514937353,-0.745503538370599,4.5643357782793,49.5201973978049,29.35325385784964,5.379995805501469,5,2.0649986267089844,6.4499969482421875,16.45749855041504,19.59499740600586,2.2699966430664062,0,0.03324468036047046,-1.0928341488539788,80.5199966430664,-4.549246738733317,81.66999816894531,-49.83222073876279,82.12000274658203,0.03324468036047046
8332,2012-05-22,82.62999725341797,84.31999969482422,82.0199966430664,82.91000366210938,3626700.0,-0.0010880556812978837,-2.066655137862458,-0.1458368102742611,15.499763493124988,24.13733441092957,2.018470686673467,7.2781080356596135,13.987853342513347,16.558215588180673,28.20819340630279,2.3000030517578125,-5.1034964069349655,-5.784003067016599,-16.82480354175975,5.256797407726552,-11.304403304388174,-0.26360282964502346,3.368358975884334,50.71274962552287,33.2559322187892,5.5204002373715735,5,2.1550025939941406,6.540000915527344,15.8800048828125,19.31500244140625,2.600006103515625,1,0.019847506282963057,1.5049629103654576,82.72000122070312,-1.0928341488539788,80.5199966430664,-4.549246738733317,81.66999816894531,0.019847506282963057
8333,2012-05-23,82.88999938964844,82.88999938964844,80.38999938964844,81.7699966430664,4244000.0,0.003146582898134076,3.464274766520664,-3.999918258358083,20.532857161978413,21.937320671287793,1.2153066734127265,6.527375942394116,13.1994613448893,16.35046898613004,28.32951268647259,2.5,-5.1530373211869005,-5.00000076293945,-16.04519652305882,6.0451949971799195,-10.522598642999128,0.5225971171202275,2.0538526085161664,65.78946888101613,45.118741015385226,5.522597880059681,5,1.6450004577636719,6.279998779296875,14.932502746582031,19.05500030517578,5.0,2,-0.018820093739662536,-2.066655137862458,82.62999725341797,1.5049629103654576,82.72000122070312,-1.0928341488539788,80.5199966430664,-0.018820093739662536
8334,2012-05-24,82.08999633789062,83.66999816894531,81.29000091552734,83.61000061035156,3018600.0,-0.009651382044258083,1.9024367550870402,-1.3571433437101927,23.777318522345638,20.121741600103427,1.2395443789820604,6.6690692139964085,13.48537874132748,17.189025836983475,29.070752458904735,2.3799972534179688,-5.356013435829269,-5.165003585815427,-15.99817085811101,5.668163686480156,-10.581587221963218,0.25158005033236464,2.2300033569335938,46.65064128889303,22.672378251125373,5.416583636147793,5,1.1950035095214844,7.0800018310546875,15.705005645751953,19.855003356933594,5.200004577636719,3,0.0019491249756034001,3.464274766520664,82.88999938964844,-2.066655137862458,82.62999725341797,1.5049629103654576,82.72000122070312,0.0019491249756034001
8335,2012-05-25,82.37999725341797,82.98999786376953,82.18000030517578,82.18000030517578,2005200.0,0.003532719313735555,-7.100099183642328,-0.13157656979370577,27.91266705471982,19.33991533253745,0.2062020469497554,5.683623022140381,12.674707324093191,16.854232246210245,30.08044920662048,0.9000015258789062,-5.541547585210594,-4.24850234985351,-14.658666444121707,6.161661744414687,-9.453584396987608,0.9565796972805884,1.2900009155273438,52.45094189321097,25.377769754574352,5.2050820471341,5,0.3650016784667969,6.790000915527344,14.57750129699707,19.424999237060547,7.810005187988267,4,-0.01056075681225399,1.9024367550870402,82.08999633789062,3.464274766520664,82.88999938964844,-2.066655137862458,82.62999725341797,-0.01056075681225399
8336,2012-05-29,84.04000091552734,84.61000061035156,82.81999969482422,83.37000274658203,2982400.0,0.02015056709704499,-1.0225950223708824,3.350041962310216,37.13665510616532,20.775485924504167,-1.8015938859633707,3.2531825300214194,10.4377891597547,15.150810136317915,31.27441824021615,2.2300033569335938,-5.85978305639577,-1.9934986114501925,-11.482333510442928,7.495336287542543,-6.73791606094656,2.750918838046175,-3.9000015258789062,86.49290213406036,56.04257629902937,4.744417449496367,5,-1.4449996948242188,5.129997253417969,12.854997634887695,17.729995727539062,3.8499984741210938,1,-0.019395493046892698,-7.100099183642328,82.37999725341797,1.9024367550870402,82.08999633789062,3.464274766520664,82.88999938964844,-0.019395493046892698
8337,2012-05-30,81.54000091552734,82.98999786376953,80.68000030517578,82.73999786376953,2775000.0,-0.029747738847752614,1.7176490651730978,-1.791045116035437,32.23978878408853,22.316302013706007,0.6105470748516098,4.716759122202689,12.33218027924876,17.580438156296154,33.678172152454586,3.3600006103515625,-6.23134763202799,-3.6819988250732365,-11.588770991233986,4.224773341087513,-7.635384908153611,0.27138725800713814,-1.3106015014648449,27.251213109537826,-4.1077384173274645,3.9533860830803778,5,0.8349990844726562,7.629997253417969,14.569997787475586,19.444995880126953,3.9899978637695312,2,0.042310484541400406,-1.0225950223708824,84.04000091552734,-7.100099183642328,82.37999725341797,1.9024367550870402,82.08999633789062,0.042310484541400406
8338,2012-05-31,81.37999725341797,82.16999816894531,79.4000015258789,81.44000244140625,3532700.0,-0.001962272017572486,2.6447404745293106,0.05000445049146141,28.804723737688846,23.574021016719108,0.731463151310237,3.9648168849648044,11.968620776333992,17.670500680132974,36.11196585593272,2.7699966430664062,-6.322297960904891,-3.1340023040771428,-9.545021085029106,3.2770164768748202,-6.339511694553124,0.07150708639883874,3.2300033569335938,38.003763444796704,8.271658090296992,3.2055093904759793,5,0.6250038146972656,7.420001983642578,14.630001068115234,19.604999542236328,4.030006408691406,3,0.0473089977077128,1.7176490651730978,81.54000091552734,-1.0225950223708824,84.04000091552734,-7.100099183642328,82.37999725341797,0.0473089977077128
8339,2012-06-01,79.37000274658203,80.94999694824219,78.3499984741211,78.5999984741211,4238100.0,-0.02469887656271108,-3.094472011630282,-12.832294977749523,26.391415275936254,25.133788531863367,2.6606936798015965,5.252539507987308,13.489567751478177,19.569415177836873,37.46381670723752,3.029998779296875,-5.994026480379816,-4.5144969940185575,-10.287809687906716,1.2588156998696007,-7.401153340962637,-1.6278406470744784,5.135797882080084,16.293992402295643,-10.657238003263785,2.886656346944079,6,2.109996795654297,8.90499496459961,16.132495880126953,21.614994049072266,4.30999755859375,4,0.10734529857923314,2.6447404745293106,81.37999725341797,1.7176490651730978,81.54000091552734,-1.0225950223708824,84.04000091552734,0.10734529857923314
8340,2012-06-04,79.55999755859375,80.12000274658203,77.93000030517578,79.13999938964844,3269700.0,0.0023937861337657296,1.8441432336563424,0.5454491409547589,31.313822742735468,27.067667986531475,2.592870302599522,4.547488726722037,12.885823958860414,19.280292822606313,38.2276923088665,2.19000244140625,-5.511868361953631,-3.8495021820068303,-9.388378258381735,1.6893738943680745,-6.6189402201942755,-1.080064143819385,4.69957098388673,24.401155373526233,-5.2856692127594975,2.7694380381874506,6,1.7100028991699219,8.505001068115234,15.607501983642578,21.424999237060547,4.6399993896484375,0,0.09715942174634495,-3.094472011630282,79.37000274658203,2.6447404745293106,81.37999725341797,1.7176490651730978,81.54000091552734,0.09715942174634495
8341,2012-06-05,81.1500015258789,81.44000244140625,78.9000015258789,79.25,2723700.0,0.019984967522330033,1.0483850624040558,4.523832879200727,45.05095139627704,30.351133309103925,0.8456730978309395,2.561941220120545,10.864291756476703,17.628939945980477,38.358274083340966,2.5400009155273438,-4.904252349406335,-1.9249984741210966,-7.135598691175176,3.2856017429329825,-4.530298582648129,0.6803016344059358,2.7297929223632877,63.63641846495302,29.18758404275497,2.6053001085270364,6,0.11999893188476562,6.914997100830078,13.397497177124023,19.83499526977539,1.5699996948242188,1,0.11139865367278468,1.8441432336563424,79.55999755859375,-3.094472011630282,79.37000274658203,2.6447404745293106,81.37999725341797,0.11139865367278468
8342,2012-06-06,83.58999633789062,83.5999984741211,82.0199966430664,82.0999984741211,3225400.0,0.030067711227751426,1.0927146964162107,0.7842087721904777,54.654819776877886,34.1424624885372,-1.613502122031619,-0.20269362610845576,8.03543582740545,15.172138034866549,37.80548395138583,2.4499969482421875,-3.979382453233967,0.7144966125488281,-4.0568732005362165,5.485866425633873,-1.6711882939936942,3.1001815190913504,-5.659996032714844,99.82359542397649,58.692518132821995,2.3856849065425187,6,-2.319995880126953,4.475002288818359,11.160001754760742,17.395000457763672,-0.0099945068359375,2,0.05144159875753762,1.0483850624040558,81.1500015258789,1.8441432336563424,79.55999755859375,-3.094472011630282,79.37000274658203,0.05144159875753762
8343,2012-06-07,83.4800033569336,85.47000122070312,83.27999877929688,84.8499984741211,3489400.0,-0.0013158629713585501,-1.4745730566642816,-0.9194611284351526,55.85762023206192,37.706940456283455,-1.5768369986442963,-0.4040350964037316,7.7363113142838245,15.287825828249424,37.05017687385567,2.19000244140625,-3.2044530294010087,0.7890033721923828,-3.548841391370402,5.126848135755168,-1.3799190095890168,2.9579257539737824,-5.436603088378902,73.6074585923263,26.21338302348105,2.1689223817813943,6,-1.7800025939941406,4.094997406005859,11.797494888305664,17.504993438720703,-0.1100006103515625,3,0.024556724244465533,1.0927146964162107,83.58999633789062,1.0483850624040558,81.1500015258789,1.8441432336563424,79.55999755859375,0.024556724244465533
8344,2012-06-08,82.97000122070312,83.05000305175781,81.5199966430664,82.63999938964844,3140900.0,-0.006109273068064747,5.244854108927848,-0.24087810745789895,58.271450774452816,41.0801386473649,-1.038039737162464,-0.2950798288615033,7.900205384458303,15.771395042825375,37.13049215631572,1.9600067138671875,-2.5400152331497026,0.5240013122558622,-3.0723574603299966,4.120360084841721,-1.2741780740370672,2.3221806985487916,-4.6295369140624985,66.84350535221186,13.631225738402918,1.798179386292932,6,-1.2700004577636719,3.009998321533203,12.05999755859375,18.014995574951172,2.9599990844726562,4,0.029408248830993244,-1.4745730566642816,83.4800033569336,1.0927146964162107,83.58999633789062,1.0483850624040558,81.1500015258789,0.029408248830993244
8345,2012-06-11,81.83000183105469,84.76000213623047,81.75,84.22000122070312,2284500.0,-0.013739898431675335,-1.360783163891166,-7.242382207425903,46.76363858309659,42.14980347813504,0.01758783950369036,0.43980877399914675,8.679194450497022,16.865929050602517,36.79942880193342,3.0100021362304688,-2.1429594238304617,-0.34449806213379475,-3.1417193907883245,2.452723266520735,-1.7431087264610596,1.0541126021934701,-3.2043560478515616,44.59665816246547,-8.70745032406608,1.3986106643272613,6,-0.13000106811523438,2.5449981689453125,13.192495346069336,19.15499496459961,3.8499984741210938,0,0.022607826380605323,5.244854108927848,82.97000122070312,-1.4745730566642816,83.4800033569336,1.0927146964162107,83.58999633789062,0.022607826380605323
8346,2012-06-12,83.2699966430664,83.55999755859375,81.9000015258789,82.37999725341797,2527600.0,0.017597394351581697,1.2584961282152423,-0.37238477695986105,52.119204561875435,44.3586274534447,-1.7244644094747485,-1.20200450550864,6.834930960772141,15.360757561875587,36.055227235977746,1.7299957275390625,-1.7679124710593754,1.1844970703125028,-1.3260825478269282,3.695076688451934,-0.0707927387572056,2.4397868793822113,-4.370576642363275,44.30374612494809,-8.942815499684727,1.2552898090697144,6,-1.5699958801269531,0.410003662109375,11.23750114440918,17.200000762939453,3.6500015258789062,1,0.011168492166058197,-1.360783163891166,81.83000183105469,5.244854108927848,82.97000122070312,-1.4745730566642816,83.4800033569336,0.011168492166058197
8347,2012-06-13,82.97000122070312,84.0999984741211,82.31999969482422,82.87000274658203,2540200.0,-0.0036026832527591424,-1.9666533152771686,0.11235791314485573,50.264207116609924,46.74301449554704,-1.3413486747532062,-0.9125679665523876,6.701750529195181,15.59891834556845,34.69504469070621,1.779998779296875,-1.5015424319220756,0.8615016937255859,-1.673759462604096,3.396762850055268,-0.406128884439255,2.129132271890427,-3.8077579711999903,36.70893410721701,-14.333422308963733,1.2676305781648416,6,-1.2700004577636719,0.7099990844726562,10.57249641418457,16.534996032714844,2.1100006103515625,2,-0.003013137234203378,1.2584961282152423,83.2699966430664,-1.360783163891166,81.83000183105469,5.244854108927848,82.97000122070312,-0.003013137234203378
8348,2012-06-14,86.01000213623047,86.93000030517578,83.16000366210938,83.2300033569336,6255700.0,0.036639759802351124,-1.582191100776004,27.80041199359121,61.277358628884876,50.61923042365244,-4.085108478607552,-3.8432424495211706,3.3110616020806702,12.488904488527666,33.06412074646161,3.9599990844726562,-1.4005760047922138,3.707002639770508,0.629209722601189,6.784795556939827,2.1681061811858484,5.245899098355167,-6.59544856787933,82.99450007051192,30.099659190179764,1.5388964585846567,6,-3.5800018310546875,-2.3300018310546875,6.69749641418457,12.659996032714844,-2.0900039672851562,3,-0.028252531622158572,-1.9666533152771686,82.97000122070312,1.2584961282152423,83.2699966430664,-1.360783163891166,81.83000183105469,-0.028252531622158572
8349,2012-06-15,87.80000305175781,87.8499984741211,85.56999969482422,86.62999725341797,6590300.0,0.02081154367014415,2.5905587494968794,0.42086557988912676,64.35384260398595,54.29034374156916,-5.088690145981019,-5.428788690487778,1.2384243802446946,10.64928657468407,31.375432805816782,2.279998779296875,-0.9223777989876965,5.190503311157229,1.2720354766506432,9.108971145663816,3.2312693939039434,7.149737228410515,-7.934522679197201,99.18040270705994,44.31972228409006,1.959233917253293,6,-4.4250030517578125,-4.120002746582031,4.609996795654297,10.479995727539062,-5.1300048828125,4,-0.05045558258767158,-1.582191100776004,86.01000213623047,-1.9666533152771686,82.97000122070312,1.2584961282152423,83.2699966430664,-0.05045558258767158
8350,2012-06-18,85.37000274658203,87.12000274658203,85.0,87.0999984741211,3914200.0,-0.027676540099244695,1.3954775472202348,-1.4786214991359916,53.384232256882186,55.21626383719196,-1.9532784231443117,-2.7582235450085477,3.4055614840951876,12.981185427601304,29.245501665334995,2.8000030517578125,-0.4021892687780877,2.518002700805667,-1.4559010937286274,6.491906495339961,0.5310508035385197,4.504954598072814,-4.865760925896581,58.31937815914797,7.151797747697628,1.9869518972671492,6,-0.6850051879882812,-1.94000244140625,6.3549957275390625,12.909996032714844,-1.8000030517578125,0,0.006559652577921016,2.5905587494968794,87.80000305175781,-1.582191100776004,86.01000213623047,-1.9666533152771686,82.97000122070312,0.006559652577921016
8351,2012-06-19,85.47000122070312,86.41000366210938,85.05000305175781,85.81999969482422,3718500.0,0.0011713537648339045,-1.2857252764866165,0.2023117563526994,61.3913203469809,55.96476390053674,-1.5377528390664992,-2.7843927326385938,3.0800290776086854,12.813327938461626,27.07827032262933,1.3600006103515625,0.40609096810140954,2.480501174926758,-1.6609443001932789,6.6219466500467945,0.40977843736673947,4.551223912486776,-4.378098867742821,56.96206548312151,2.654831608081132,2.070722737560019,6,-0.785003662109375,-2.5800018310546875,6.254997253417969,12.395000457763672,-0.30999755859375,1,0.002456991710230394,1.3954775472202348,85.37000274658203,2.5905587494968794,87.80000305175781,-1.582191100776004,86.01000213623047,0.002456991710230394
8352,2012-06-20,84.2699966430664,85.80999755859375,83.54000091552734,85.55999755859375,3332700.0,-0.01404006739789354,1.5363078011584739,3.685732970027248,57.90049989488191,56.191750529738954,-0.2583104755212702,-1.5338659663675855,4.070722557542894,13.936369629967345,25.497626797781813,2.2699966430664062,1.0816946110273022,1.1984966278076143,-2.9777749362393138,5.3747681918545425,-0.8896391542158426,3.2866324098310713,-2.6374466004132415,23.667253919219426,-31.35136271854534,2.0881357820234627,6,0.41500091552734375,-1.3799972534179688,7.030002593994141,12.925003051757812,3.3000030517578125,2,0.03144656024021497,-1.2857252764866165,85.47000122070312,1.3954775472202348,85.37000274658203,2.5905587494968794,87.80000305175781,0.03144656024021497
8353,2012-06-21,81.33000183105469,84.48999786376953,81.11000061035156,84.48999786376953,4231500.0,-0.034887800274448155,1.1392414537394944,2.4496075891721816,55.09885872544509,55.83924030207143,2.620173370593733,1.352614651699227,6.785171978125646,16.767792529373807,23.760996458227783,3.3799972534179688,1.3512336486951995,-1.6634983062744197,-5.911695538005517,2.584698925456678,-3.7875969221399686,0.4606003095911291,6.519996643066406,3.264114101366839,-54.31263391148574,2.1240986158655493,6,3.1499977111816406,1.55999755859375,7.912498474121094,14.604999542236328,6.279998779296875,3,0.04610844602942232,1.5363078011584739,84.2699966430664,-1.2857252764866165,85.47000122070312,1.3954775472202348,85.37000274658203,0.04610844602942232
8354,2012-06-22,82.25,82.66000366210938,80.66999816894531,81.80000305175781,5670100.0,0.011311916245328568,2.1338563756292728,-0.14240427632929087,56.74186694323725,56.94793234208705,1.7738407774386644,0.4692783135888874,5.578291236480908,15.74315065942011,22.358998473808544,1.9900054931640625,1.2945554948607167,-0.7515003204345732,-4.993131013521008,3.490130372651862,-2.8723156669777836,1.3693150261086373,5.465198516845703,24.49613503427311,-35.737223683269015,2.120815346543214,6,2.009998321533203,0.6399993896484375,6.004999160766602,13.5,3.8700027465820312,4,0.0203039291057181,1.1392414537394944,81.33000183105469,1.5363078011584739,84.2699966430664,-1.2857252764866165,85.47000122070312,0.0203039291057181
8355,2012-06-25,81.51000213623047,81.79000091552734,80.0999984741211,80.6500015258789,3302900.0,-0.008996934513915256,1.3802881980636357,1.9111254280967074,50.94241117935411,56.81717752180691,2.7532016855321046,1.2024043497016805,6.0571901919109195,16.364676716031767,20.942231114157444,2.1500015258789062,1.201785188437725,-1.4479984283447322,-5.7340775627299365,2.838080706040472,-3.5910379955373344,0.6950411388478699,5.923388366699214,22.34552302418794,-35.910046142741976,2.1430395671926012,6,2.464996337890625,1.3799972534179688,6.212495803833008,14.054996490478516,5.349998474121094,0,0.014231333607084284,2.1338563756292728,82.25,1.1392414537394944,81.33000183105469,1.5363078011584739,84.2699966430664,0.014231333607084284
8356,2012-06-26,82.41000366210938,83.45999908447266,80.80000305175781,81.70999908447266,3059400.0,0.01104160841972135,-1.111110774717606,0.8139582335302781,46.64010858429403,56.414499907105146,1.9203238484936804,0.18343088190441392,4.94565304870477,15.347998707701379,20.007988904925377,2.6599960327148438,1.1256758935244733,-0.4664970397949162,-4.727865350754811,3.794871271164979,-2.5971811952748567,1.6641871156850243,4.583383319091794,40.45543885059345,-12.02395522009715,2.1306841554799476,6,1.5649948120117188,0.4799957275390625,4.567495346069336,12.409996032714844,0.1699981689453125,1,0.014075912888815711,1.3802881980636357,81.51000213623047,2.1338563756292728,82.25,1.1392414537394944,81.33000183105469,0.014075912888815711
8357,2012-06-27,84.98999786376953,85.2699966430664,82.94000244140625,82.94000244140625,3185900.0,0.0313068084821162,-1.2731701507646158,2.9285457379211124,53.769335369871676,55.580275100548114,-0.3833098176357339,-2.2396752007639833,2.106238914857826,12.639598627723487,18.304921310928833,2.8599929809570312,1.4180537426552036,1.9409973144531278,-2.3715791303902165,6.253573759296472,-0.21529090796855144,4.097285536874807,1.5897858070068338,94.58416095814604,42.9276198496454,2.1562882224216744,6,-1.0149993896484375,-2.0999984741210938,1.9875011444091797,9.830001831054688,-0.1399993896484375,2,0.002000303595869557,-1.111110774717606,82.41000366210938,1.3802881980636357,81.51000213623047,2.1338563756292728,82.25,0.002000303595869557
8358,2012-06-28,85.2300033569336,85.47000122070312,83.5,84.12000274658203,3103500.0,0.0028239263348230903,1.4779946642099,0.5414649214542775,55.7186326849502,54.620807331766365,-0.8332151832807568,-2.2940775947643886,1.6767890197514106,12.2430174750003,16.244938513852514,1.970001220703125,1.5351268206400164,1.9885025024414062,-2.3539943044583964,6.330999309341209,-0.1827459010085022,4.159750905891315,0.9609932020434542,95.53076832367938,43.903520438632455,2.171248403449904,6,-1.6200027465820312,-2.3400039672851562,1.7474956512451172,9.589996337890625,0.7899932861328125,3,0.027455077387372517,-1.2731701507646158,84.98999786376953,-1.111110774717606,82.41000366210938,1.3802881980636357,81.51000213623047,0.027455077387372517
8359,2012-06-29,87.88999938964844,87.93000030517578,86.33999633789062,87.63999938964844,4090300.0,0.031209620180056463,8.6363342118648,0.22522510138153826,64.23872709476876,55.826862313753765,-3.887963634491385,-4.51451069207927,-1.1395226780696959,9.414616823681783,14.129191478022996,2.6999969482421875,1.7948742218908365,4.222498703002927,-0.19189395003297705,8.63689135603883,2.015302376484968,6.429695029520886,-7.790000915527344,99.48913274363876,45.032174436799195,2.2071963265179537,6,-3.875,-4.959999084472656,-1.0375003814697266,6.930000305175781,0.1399993896484375,4,-0.0031857865654946194,1.4779946642099,85.2300033569336,-1.2731701507646158,84.98999786376953,-1.111110774717606,82.41000366210938,-0.0031857865654946194
8360,2012-07-02,87.29000091552734,88.72000122070312,86.22000122070312,87.51000213623047,2592700.0,-0.006826697898370426,-1.1186435198655158,-0.8800048828125,59.83367610885705,55.65379073174,-3.337998173523502,-3.4843513578844636,-0.6854025443111311,9.831751064897787,11.892687068982061,2.5,1.5835897698129457,3.2360000610351562,-1.0147181499442866,7.486718272014599,1.1106409555454348,5.361359166524878,-7.03340240478515,81.944436416881,25.120739334213866,2.1253591054897205,7,-2.8800010681152344,-3.9650001525878906,-1.0625019073486328,7.529998779296875,1.0400009155273438,0,-0.013403576087455238,8.6363342118648,87.88999938964844,1.4779946642099,85.2300033569336,-1.2731701507646158,84.98999786376953,-0.013403576087455238
8361,2012-07-03,90.19000244140624,90.1999969482422,87.69000244140625,87.81999969482422,2554400.0,0.03322260849424552,1.1004210546477087,-10.772679983354076,65.66840999265536,56.51689185371483,-6.1441838690061985,-5.9789158797211,-3.6841504261894045,6.738823781082019,10.341654630272355,2.909996032714858,1.1970405271966769,5.684001541137675,0.8508463601893084,10.517156722086042,3.267423950663485,8.100579131611866,-9.594867822265599,99.86233451242208,38.821479281849065,2.416577590474184,7,-5.040004730224595,-6.125003814697251,-4.232503890991197,4.629997253417983,-1.6900024414062358,1,-0.036922072745458445,-1.1186435198655158,87.29000091552734,8.6363342118648,87.88999938964844,1.4779946642099,85.2300033569336,-0.036922072745458445
8362,2012-07-05,87.88999938964844,89.94000244140625,87.7699966430664,89.75,3004300.0,-0.02550175174074354,-1.0666661822620727,-0.7848094746025202,54.2152413438001,56.418712144643166,-3.6617549904662354,-3.520761242200976,-1.5213273775032121,8.855317178209532,9.681208099186708,2.4200057983398295,1.1783316179656964,3.1689983367919865,-1.870738036230307,8.20873470981428,0.6491301502808398,5.688866523303133,-6.7185730307617035,65.52240879453221,6.958699106936791,2.519868186511144,7,-2.740001678466797,-3.825000762939453,-2.0074996948242188,6.930000305175781,-0.029998779296875,3,-0.060416402269530045,1.1004210546477087,90.19000244140624,-1.1186435198655158,87.29000091552734,8.6363342118648,87.88999938964844,-0.060416402269530045
8363,2012-07-06,85.52999877929688,86.62999725341797,84.69999694824219,86.62000274658203,2900100.0,-0.0268517536322741,2.47750001718343,0.5860234460241023,45.03715619345506,55.118188728000696,-0.7189354461952746,-1.0533092788252532,0.6032194288034134,10.998338568829894,9.316079658669471,3.19000244140625,0.9277303223620379,0.7064979553222628,-4.310300265580281,5.723296176224807,-1.801901155129002,3.2148970657735276,-3.8168581850488152,15.090942382812461,-36.75144830494962,2.508399110451272,7,-0.3800010681152344,-1.4650001525878906,0.24250030517578125,9.290000915527344,2.4300003051757812,4,-0.007950430432373423,-1.0666661822620727,87.88999938964844,1.1004210546477087,90.19000244140624,-1.1186435198655158,87.29000091552734,-0.007950430432373423
8364,2012-07-09,85.41000366210938,86.04000091552734,84.33000183105469,85.47000122070312,2072100.0,-0.0014029594165800852,1.8500057220604504,0.0550434313951942,50.097278538717894,55.024285101263345,-0.11572436806920905,-0.7811948993843885,0.4357340518862429,10.881528745976624,8.38629045971875,1.7099990844726562,0.8208651874510196,0.4645027160644588,-4.4806724988197715,5.409677930948689,-2.0080848913776492,2.937090323506567,-3.1876516866216633,18.39868363590987,-31.276730902627833,2.4725876074421143,7,0.089996337890625,-1.3450050354003906,-0.007503509521484375,8.839996337890625,2.6399993896484375,0,0.0071419383538515735,2.47750001718343,85.52999877929688,-1.0666661822620727,87.88999938964844,1.1004210546477087,90.19000244140624,0.0071419383538515735
8365,2012-07-10,83.68000030517578,86.31999969482422,83.16999816894531,86.08999633789062,2813800.0,-0.02025527786859327,1.1951209138251409,40.16823499491353,45.966648638965886,54.949456218449114,2.18415078757927,1.1536608056750595,1.848358260454674,12.356515003938142,8.003559265143783,3.1500015258789062,0.9631760705527483,-1.3580005645751925,-6.123758525429551,3.407757396279166,-3.7408795450023717,1.0248784158519868,-0.9789896313228041,7.254654691155964,-39.784764663113236,2.382878980427182,7,2.8899993896484375,0.3849983215332031,1.1974983215332031,9.18499755859375,4.0500030517578125,1,0.051983729185670624,1.8500057220604504,85.41000366210938,2.47750001718343,85.52999877929688,-1.0666661822620727,87.88999938964844,0.051983729185670624
8366,2012-07-11,84.19999694824219,85.38999938964844,83.81999969482422,84.08000183105469,2915400.0,0.006214109000597601,-3.906253725293851,-0.0497905870211439,49.83728559384285,54.512561798890346,2.173313949698894,0.7451121048897136,0.9772761855577841,11.582894022996257,7.600144801235337,1.7099990844726562,1.0273773204182106,-0.8845039367675724,-5.595460908951054,3.826453035415909,-3.2399824228593133,1.4709745493241684,-1.0490470979258504,15.21415257427104,-33.34489284565007,2.3554784860917426,7,2.4850006103515625,0.3500022888183594,0.4675025939941406,7.805004119873047,4.430000305175781,2,0.049049941003575404,1.1951209138251409,83.68000030517578,1.8500057220604504,85.41000366210938,2.47750001718343,85.52999877929688,0.049049941003575404
8367,2012-07-12,82.72000122070312,83.31999969482422,81.80000305175781,83.12999725341797,3975700.0,-0.017577147044896213,2.8480883077249946,-3.416772634791455,53.46633475292163,54.2623064731094,3.6849612025163196,2.3246016831386953,2.022754971863108,12.768704970158154,7.620422757302589,2.399993896484375,1.2812217704542377,-2.3519996643066463,-7.087841142417631,2.383841813804338,-4.7199204033621385,0.015921074748845854,7.479995727539077,19.047604003936332,-33.78517849025205,2.3679207390554953,7,3.279998779296875,2.4299964904785156,1.9474983215332031,7.819999694824219,6.339996337890625,3,0.06987425887332144,-3.906253725293851,84.19999694824219,1.1951209138251409,83.68000030517578,1.8500057220604504,85.41000366210938,0.06987425887332144
8368,2012-07-13,83.58000183105469,83.91999816894531,82.66000366210938,83.16999816894531,2314200.0,0.01039652560034443,1.3119242937536748,-1.0000186084594056,53.32666953675547,53.04985563333015,2.8678826078172506,1.342023542382364,0.8011623307760232,11.608390539072502,7.926575477303121,1.2599945068359375,1.6151987221439867,-1.3704990386962947,-6.129643005465908,3.388644928073319,-3.7500710220811015,1.009072944688512,6.451995239257826,39.38053321405363,-16.332878393410027,2.3795719833848037,7,2.4199981689453125,1.5699958801269531,1.0874977111816406,6.959999084472656,5.4799957275390625,4,0.05120840734064935,2.8480883077249946,82.72000122070312,-3.906253725293851,84.19999694824219,1.1951209138251409,83.68000030517578,0.05120840734064935
8369,2012-07-16,83.37000274658203,83.43000030517578,81.87000274658203,83.16999816894531,4089500.0,-0.0025125518051213325,8.749994039529838,0.48781168589505025,54.77903758242965,52.48822913039376,2.647730654306116,1.2681395342191308,0.755085749000358,11.51109143711136,8.05139302172974,1.7099990844726562,1.6006096556072862,-1.3589981079101534,-5.969785462866625,3.251789247046318,-3.664391785388389,0.9463955695680824,6.497354443359384,34.734532319455816,-24.158719466616823,2.3053936774782335,7,2.6299972534179688,1.7799949645996094,1.2674980163574219,7.1699981689453125,5.019996643066406,0,0.055055729719030166,1.3119242937536748,83.58000183105469,2.8480883077249946,82.72000122070312,-3.906253725293851,84.19999694824219,0.055055729719030166
8370,2012-07-17,85.93000030517578,86.12999725341797,82.94000244140625,83.87999725341797,3439800.0,0.030706458849177665,1.604080641243624,10.249780659927522,58.33333032299596,51.673220278209385,-0.1402158867035439,-1.3151834590774314,-1.943029785676643,8.658915287731048,8.144085986142017,3.1899948120117188,1.5861108384474392,1.172999572753909,-3.4609210486631667,5.806920194170985,-1.1439607379546288,3.489959883462447,3.7760098020019655,95.3811266498808,32.74468228387808,2.316960310708537,7,-0.05999755859375,-0.7800025939941406,-2.0900001525878906,4.115001678466797,2.7699966430664062,1,0.024671275911241297,8.749994039529838,83.37000274658203,1.3119242937536748,83.58000183105469,2.8480883077249946,82.72000122070312,0.024671275911241297
8371,2012-07-18,85.68000030517578,86.44000244140625,85.18000030517578,85.52999877929688,2572600.0,-0.0029093448052152082,-1.9647162308928203,0.07317136711103171,51.836090175496444,51.40887014839787,-0.6674240446680102,-1.1053142299742547,-1.797570173974421,8.585970884623777,8.279024626986118,1.2600021362304688,1.117496509334643,0.9124996185302763,-3.72916864057008,5.554167877630633,-1.408334511019902,3.2333337480804545,3.8678896608935673,83.62064146116079,23.99159622919639,2.3208341295501804,7,-1.4650001525878906,-0.5300025939941406,-2.6424999237060547,4.349998474121094,1.8700027465820312,2,0.023926272694398953,1.604080641243624,85.93000030517578,8.749994039529838,83.37000274658203,1.3119242937536748,83.58000183105469,0.023926272694398953
8372,2012-07-19,86.91999816894531,87.55999755859375,85.69000244140625,85.86000061035156,3253000.0,0.014472430664716374,-1.671433242506812,7.066578505671125,54.26982323616869,52.43472204203272,-2.3015154301251783,-2.2520658874585138,-3.1214732564735925,7.0515499731194495,8.792092825388599,1.8799972534179688,0.8239586558665053,2.0199974060058565,-2.712282779105408,6.752277591117121,-0.34614268654976854,4.386137498561482,2.472934058837808,88.75219730785372,32.27383370847323,2.3661400925556317,7,-2.2399978637695312,-1.7700004577636719,-4.229997634887695,3.1100006103515625,0.5800018310546875,3,0.019673252651811524,-1.9647162308928203,85.68000030517578,1.604080641243624,85.93000030517578,8.749994039529838,83.37000274658203,0.019673252651811524
8373,2012-07-20,85.08000183105469,86.05999755859375,84.76000213623047,85.55999755859375,3810700.0,-0.02116884924818163,-1.3214305177111716,-0.4528272010134162,42.59356974687443,51.60097662071678,-0.594591611989955,-0.12303217823159684,-1.3752753336572425,8.59046031782212,8.41680891024793,2.1599960327148438,0.02820125394677575,-0.007498931884768467,-4.431313499837515,4.416315636067978,-2.2194062158611416,2.2044083520916047,4.161071813207926,56.41479808902935,5.154888887543535,2.2119072839763723,7,-0.40000152587890625,0.06999588012695312,-2.3900012969970703,4.9499969482421875,2.3499984741210938,4,0.046779450421759794,-1.671433242506812,86.91999816894531,-1.9647162308928203,85.68000030517578,1.604080641243624,85.93000030517578,0.046779450421759794
8374,2012-07-23,83.91999816894531,84.2699966430664,82.72000122070312,82.87000274658203,3282100.0,-0.013634269359946938,-1.296292110066856,-2.1875099341958864,41.3722368824553,51.09048642554894,0.3708238229138061,1.231645552315129,-0.34705004299331677,9.466081341101841,7.9414973109641736,2.3600006103515625,-0.3448651541809227,-1.251002502441409,-5.509253931529798,3.00724892664698,-3.380128216985611,0.8781232121027926,5.172254063467207,24.793344136396023,-21.65220830148887,2.1291257145441946,7,0.7600021362304688,1.2299995422363281,-0.8649978637695312,6.1100006103515625,3.0999984741210938,0,0.0612488024523159,-1.3214305177111716,85.08000183105469,-1.671433242506812,86.91999816894531,-1.9647162308928203,85.68000030517578,0.0612488024523159
8375,2012-07-24,82.66999816894531,84.56999969482422,81.55000305175781,84.11000061035156,2350400.0,-0.014895138551880516,1.559318527139301,-1.3714368755676658,28.970893074912368,48.77199836788999,1.6343586703224844,2.7120537926431183,0.7735946433450351,10.402062963603043,7.398433308587301,3.0199966430664062,-0.339197855172543,-2.559002304077154,-6.634995526563614,1.5169909184093058,-4.596998915320384,-0.5210056928339242,6.276409079854119,18.63554310929213,-20.183461915551185,2.037996611243231,7,1.8850021362304688,2.479999542236328,0.8575019836425781,6.765003204345703,3.8600006103515625,1,0.0691907747356384,-1.296292110066856,83.91999816894531,-1.3214305177111716,85.08000183105469,-1.671433242506812,86.91999816894531,0.0691907747356384
8376,2012-07-25,83.56999969482422,83.91999816894531,82.44000244140625,83.45999908447266,2592600.0,0.01088667649465358,2.6543214527918018,-0.07638918323231467,36.89319534365863,46.93053843352744,0.7102885287017529,2.0062748539099005,-0.1767253500674144,9.233199923245763,7.490232381681393,1.4799957275390625,-0.45845371407258995,-1.7170005798339787,-5.654764695184269,2.220763535516312,-3.685882637509124,0.25188147784116666,5.080551386093546,33.6106237829137,-1.7549608740382538,1.968882057675143,7,0.9850006103515625,1.5799980163574219,0.4874992370605469,4.494998931884766,1.5199966430664062,2,0.06138563207073555,1.559318527139301,82.66999816894531,-1.296292110066856,83.91999816894531,-1.3214305177111716,85.08000183105469,0.06138563207073555
8377,2012-07-26,85.16000366210938,85.37999725341797,83.94000244140625,85.01000213623047,2637100.0,0.019026013797911245,3.8814317673378076,1.3636426688861145,48.82242101071321,46.4300663750783,-0.5556333376535036,0.45287970813130585,-1.717724908559859,7.373186416800706,7.921835391352093,1.80999755859375,-0.29735739398763883,-0.13549690246581747,-4.07129501433505,3.8003012094034148,-2.1033959584004265,1.8324021534687915,3.206525497641991,80.04445692516417,40.37456947340462,1.9678990559346152,7,-0.6050033569335938,-0.010005950927734375,-1.3725051879882812,2.9049949645996094,0.589996337890625,3,0.028064810789948602,2.6543214527918018,83.56999969482422,1.559318527139301,82.66999816894531,-1.296292110066856,83.91999816894531,0.028064810789948602
8378,2012-07-27,87.56999969482422,87.81999969482422,85.30000305175781,85.58999633789062,2277000.0,0.02829962340392833,1.032252606449906,13.199888103351814,55.99999152289138,46.56572792401849,-2.615137336966683,-1.868626606649201,-4.037129033717875,4.7622547863466025,8.430578814281583,2.6599960327148438,-0.21111215290143548,2.157499313354492,-1.9071152397144715,6.222113866423456,0.12519203682001034,4.189806589888974,0.5238684206073998,96.01275703589954,51.43588809881726,2.032307276534484,7,-2.884998321533203,-2.420001983642578,-3.782501220703125,0.4949989318847656,-3.1999969482421875,4,-0.0007993570294411168,3.8814317673378076,85.16000366210938,2.6543214527918018,83.56999969482422,1.559318527139301,82.66999816894531,-0.0007993570294411168
8379,2012-07-30,87.61000061035156,88.02999877929688,86.97000122070312,87.69000244140625,2286200.0,0.00045678789159242505,1.7894874214467846,-0.040404896675824496,62.047831795837084,46.97845030988972,-2.2243599473623874,-2.035016214213158,-3.969698206599773,4.482467158414849,8.183102337529949,1.05999755859375,-0.0843175418564499,2.2115001678466797,-1.8189698429698495,6.241970178663209,0.19626516243840797,4.226735173254951,-6.05999755859375,93.51854250211339,42.393954435059825,2.0152350054082655,7,-2.8199996948242188,-2.460002899169922,-3.9250011444091797,0.4549980163574219,-3.1399993896484375,0,-0.0020545634507679322,1.032252606449906,87.56999969482422,3.8814317673378076,85.16000366210938,2.6543214527918018,83.56999969482422,-0.0020545634507679322
8380,2012-07-31,86.12000274658203,87.61000061035156,85.88999938964844,87.20999908447266,3020100.0,-0.017007166458043343,-1.2193520441814907,13.624642380316613,55.55557517849393,47.3917264213339,-0.7873769940889872,-0.6715991773427135,-2.350293837279395,5.6917210708606945,7.5399849240776335,1.720001220703125,-0.03399320197895861,0.7800022125244084,-3.1679917394523045,4.727996164501121,-1.193994763463948,2.753999188512765,-4.440399780273438,65.83189116299891,9.744974037093264,1.973996975988357,7,-1.3300018310546875,-0.9700050354003906,-2.545003890991211,1.9449958801269531,0.43000030517578125,1,0.01045046293289964,1.7894874214467846,87.61000061035156,1.032252606449906,87.56999969482422,3.8814317673378076,85.16000366210938,0.01045046293289964
8381,2012-08-01,86.86000061035156,87.05000305175781,85.2699966430664,86.70999908447266,3351200.0,0.008592636323376146,5.716924095639782,-0.13761654114287314,62.515118108056996,48.307870295988145,-1.5001455923032978,-1.7643214874421176,-3.02054184784447,4.6732305453664935,6.354144012617252,1.7800064086914062,0.03439230901280155,1.686500167846674,-1.6307610133061416,5.00376134899949,0.027869577270266177,3.345130758423082,-5.053389727783198,71.39366218726916,10.182756977150333,1.658630590576405,8,-2.0699996948242188,-1.3600006103515625,-3.427501678466797,1.2049980163574219,3.0400009155273438,2,-0.0037992381848470647,-1.2193520441814907,86.12000274658203,1.7894874214467846,87.61000061035156,1.032252606449906,87.56999969482422,-0.0037992381848470647
8382,2012-08-02,82.58000183105469,83.81999969482422,81.58000183105469,82.47000122070312,5303900.0,-0.04927468051142059,-1.3703688752896346,0.7333299425258125,47.494988907558906,48.85247242495309,2.3462124742601986,2.2108183528296763,1.2838124565735995,8.663786799393932,5.50788256053889,5.279998779296875,-0.29666842822786066,-2.327998733520502,-5.57914000999466,0.9231425429536557,-3.953569371757581,-0.7024280952834232,5.4499969482421875,15.503883304511163,-46.466236829070766,1.6255706382370814,8,2.2099990844726562,3.2949981689453125,0.8524971008300781,5.484996795654297,7.0,3,0.030394701515882527,5.716924095639782,86.86000061035156,-1.2193520441814907,86.12000274658203,1.7894874214467846,87.61000061035156,0.030394701515882527
8383,2012-08-03,84.8499984741211,85.0,83.44000244140625,84.5,3558300.0,0.02748845474368533,3.7999812199960092,3.181786655569427,53.360573265091446,50.18450980080155,0.044878223467534895,-0.11882656066808295,-0.9433308722375386,6.088103669581415,5.660916541013064,2.4199981689453125,-0.3949569168400302,-0.0240020751953125,-3.2619507611350684,3.2139466107444434,-1.6429764181651905,1.5949722677745655,3.0510003662109426,50.69764636024481,-14.109623898524084,1.6189743429698775,8,-0.05999755859375,1.0250015258789062,-1.4174995422363281,3.2150001525878906,4.94000244140625,4,0.010606971621259342,-1.3703688752896346,82.58000183105469,5.716924095639782,86.86000061035156,-1.2193520441814907,86.12000274658203,0.010606971621259342
8384,2012-08-06,86.0199966430664,86.4800033569336,85.19999694824219,85.30999755859375,2654000.0,0.013789018149507282,-1.7527010508872245,2.028577656675749,50.218120172454725,52.54531281163958,-0.8894430454926692,-1.307835873019485,-2.0302062682130497,4.633203950836688,5.771217035425071,1.6300048828125,-0.6337785874819986,1.1154964447021456,-2.155038154405972,4.386031043810263,-0.5197708548519131,2.7507637442562043,1.754582257080088,73.63176966562243,12.167597874640023,1.6352672995540574,8,-1.214996337890625,-0.14499664306640625,-2.7699966430664062,2.045001983642578,4.490005493164077,0,-0.019181515471697885,3.7999812199960092,84.8499984741211,-1.3703688752896346,82.58000183105469,5.716924095639782,86.86000061035156,-0.019181515471697885
8385,2012-08-07,88.02999877929688,88.4000015258789,86.54000091552734,86.58999633789062,2737800.0,0.023366684662530446,-1.4155957394104532,2.0281750679661728,55.24787704096601,54.58472188911818,-2.3011636699489486,-3.13602312333704,-3.9413644461597244,2.3474152417430787,6.088893139292429,2.3800048828125,-0.41002796203684966,2.907998657226557,-0.5903047130125145,6.406302027465628,1.158846972107014,4.6571503423461,-6.4499969482421875,94.5747395434221,34.42967440573672,1.7491516851195372,8,-3.039997100830078,-2.154998779296875,-4.557498931884766,0.034999847412109375,4.450004577636719,1,-0.0404407316592057,-1.7527010508872245,86.0199966430664,3.7999812199960092,84.8499984741211,-1.3703688752896346,82.58000183105469,-0.0404407316592057
8386,2012-08-08,88.33000183105469,89.33000183105469,87.52999877929688,87.77999877929688,2220000.0,0.003407963829579863,-2.4285672765320507,0.38194591616157336,53.28672229071093,55.080755364673486,-2.0729458830575567,-3.2788610849871986,-4.19051459674742,1.7384762774338185,6.522948489409118,1.8000030517578125,-0.033688238485964916,3.0015014648437557,-0.746324257927597,6.749327187615108,1.1275886034580793,4.875414326229432,-6.6136000061035105,87.09677419354838,29.307490541947104,1.873912861385678,8,-2.875,-2.4550018310546875,-4.462501525878906,-0.2650032043457031,4.150001525878906,2,-0.020151689600339973,-1.4155957394104532,88.02999877929688,-1.7527010508872245,86.0199966430664,3.7999812199960092,84.8499984741211,-0.020151689600339973
8387,2012-08-09,88.5,89.26000213623047,87.56999969482422,88.01000213623047,2135400.0,0.0019245801587377542,-1.4671519026112525,0.8909002635594396,58.64509196159538,55.374655413418374,-1.9213968565455417,-3.1554134924298296,-4.226041191538243,1.2634619430743044,6.29428093645929,1.69000244140625,0.7424521992618907,2.8824996948242188,-0.9095463206038659,6.674545710252303,0.9864766871101693,4.778522702538268,-6.479054174804688,85.90828663728897,26.790754906612527,1.8960230077140432,8,-3.0449981689453125,-2.7549972534179688,-3.8925018310546875,-0.4350013732910156,3.5999984741210938,3,0.01581922628111765,-2.4285672765320507,88.33000183105469,-1.4155957394104532,88.02999877929688,-1.7527010508872245,86.0199966430664,0.01581922628111765
8388,2012-08-10,87.86000061035156,88.0999984741211,86.5199966430664,87.93000030517578,2314300.0,-0.007231631521451232,6.707400584305625,-0.14285714285714285,60.22846200710968,55.17250321467088,-1.3811806756457088,-2.2960462541508946,-3.4510763785672793,1.6393687582960297,6.151566108867423,1.9800033569335938,1.2893272164663898,2.0285003662109347,-1.7624764494164538,5.819477181838323,0.13301195839724755,3.9239887740246218,-5.546692544921882,64.40679218514468,0.9083420814705789,1.8954884078136909,8,-2.404998779296875,-2.4199981689453125,-3.25250244140625,0.20499801635742188,2.7900009155273438,4,0.0195766128927215,-1.4671519026112525,88.5,-2.4285672765320507,88.33000183105469,-1.4155957394104532,88.02999877929688,0.0195766128927215
8389,2012-08-13,87.95999908447266,89.04000091552734,87.63999938964844,87.69000244140625,2000600.0,0.0011381569932440438,-6.5675196403901275,-3.8571117166212536,64.60519869082741,56.17801693826349,-1.5939295088201817,-2.1444915735842898,-3.3473666993815385,1.3071880589449165,5.845797958988267,1.4000015258789062,1.5081682191972163,1.8989990234374972,-1.8195967455585702,5.6175947924335645,0.039701138939463476,3.758296907935531,-5.366023268417976,51.24554387165264,-17.187184880310852,1.8592978844980315,8,-2.5049972534179688,-2.5199966430664062,-3.3525009155273438,0.10499954223632812,1.25,0,0.020804932356777828,6.707400584305625,87.86000061035156,-1.4671519026112525,88.5,-2.4285672765320507,88.33000183105469,0.020804932356777828
8390,2012-08-14,88.05000305175781,88.69000244140625,87.7300033569336,88.5,1354800.0,0.0010232374741014905,1.3132457027300304,-1.6666760857893697,62.94799000681354,56.226113815903105,-1.543709899455635,-2.1792585009156937,-3.234541676321001,1.0243633482412235,6.2249373550153235,0.9599990844726562,1.3993593817927774,1.883002853393549,-1.9392873176803818,5.70529302446748,-0.028142232143423485,3.7941479389305215,-5.186586195103132,54.44852611773139,-17.62933555624933,1.9111450855369656,8,-2.595001220703125,-2.6100006103515625,-3.2675037384033203,0.014995574951171875,1.1199951171875,1,0.027938659843391722,-6.5675196403901275,87.95999908447266,6.707400584305625,87.86000061035156,-1.4671519026112525,88.5,0.027938659843391722
8391,2012-08-15,87.7300033569336,88.2699966430664,87.26000213623047,88.25,1285200.0,-0.0036342951020241765,2.6071881088298205,1.1555559323183344,58.01622306210655,57.39513983307506,-1.2151032035417018,-1.7895545289975416,-2.7625079436089663,1.133992205115021,6.451999674485366,1.0099945068359375,1.1597512513403387,1.460503005981451,-2.41635735080456,5.337363362767462,-0.4779271724115546,3.3989331843744566,-4.607923101302916,44.16074043960817,-25.797800936042442,1.9384301783930058,8,-1.345001220703125,-2.2900009155273438,-2.412504196166992,0.3349952697753906,0.8599929809570312,2,0.05414339243410726,1.3132457027300304,88.05000305175781,-6.5675196403901275,87.95999908447266,6.707400584305625,87.86000061035156,0.05414339243410726
8392,2012-08-16,88.62999725341797,89.02999877929688,87.58000183105469,88.04000091552734,2207200.0,0.01025867846855899,1.0863274603435973,-1.1346156667693708,53.65013209581518,57.42731303648881,-1.3037591416228338,-2.6929394488541334,-3.57553554221397,0.038221531557667277,6.405475305782379,1.4499969482421875,1.1753507117202133,2.2749969482421903,-1.7353925313465481,6.285386427830929,0.269802208447814,4.280191688036567,-5.259600134770324,83.73004099278842,16.36215496207373,2.0051947397943697,8,-1.3649978637695312,-3.1899948120117188,-3.0124988555908203,-0.5649986267089844,-1.6800003051757812,3,0.043439086345759215,2.6071881088298205,87.7300033569336,1.3132457027300304,88.05000305175781,-6.5675196403901275,87.95999908447266,0.043439086345759215
8393,2012-08-17,89.05999755859375,89.18000030517578,88.27999877929688,88.87000274658203,1837900.0,0.004851633967067448,3.1860506378524156,0.32202710391558476,54.862501931655714,57.94335545417781,-1.199957065972015,-2.9613080895871775,-3.90823390668416,-0.5924714564939109,6.731340917856874,0.9000015258789062,1.0121383434536,2.505997467041013,-1.6309905977205972,6.642985531802623,0.4375034346602007,4.574491499421825,-5.4512162514498215,93.74985098824595,28.46339016841206,2.0684940323808068,8,-1.1349983215332031,-3.6199951171875,-3.4849987030029297,-0.9949989318847656,-3.779998779296875,4,0.03413430270450313,1.0863274603435973,88.62999725341797,2.6071881088298205,87.7300033569336,1.3132457027300304,88.05000305175781,0.03413430270450313
8394,2012-08-20,89.05999755859375,89.9000015258789,88.52999877929688,88.69000244140625,2465700.0,0.0,-2.9710084033613446,1.9473958960767779,60.95378869063693,58.57734563747458,-0.8083953828933659,-2.6946439847933874,-3.792484402115349,-0.7568805516463897,7.012129656988285,1.3700027465820312,1.5150298561407567,2.248997497558591,-1.8373278667224042,6.335322861839586,0.20583481541810045,4.292160179699081,-5.222367430493392,68.18166054966332,2.841745244801018,2.043162682140497,8,-0.8499984741210938,-3.3349952697753906,-3.4849987030029297,-0.9949989318847656,-3.8199996948242188,0,0.017853177755131622,3.1860506378524156,89.05999755859375,1.0863274603435973,88.62999725341797,2.6071881088298205,87.7300033569336,0.017853177755131622
8395,2012-08-21,88.38999938964844,89.63999938964844,88.11000061035156,89.30000305175781,2381100.0,-0.0075229978364249606,-1.0816292636342877,-2.459501814582646,55.7303364365274,58.848858320343076,-0.09159281034496303,-1.6592144857113738,-2.9753844514455636,-0.25414209026075696,6.859489461103138,1.529998779296875,1.7215251276701906,1.292999267578125,-2.3495904034450774,4.935588938601327,-0.5282955679334833,3.1142941030897333,-4.188626977681366,42.802936161604485,-20.87187419957516,1.8212948355116043,8,-0.18000030517578125,-2.664997100830078,-2.815000534057617,-0.8149986267089844,-1.5500030517578125,1,0.009277064153031978,-2.9710084033613446,89.05999755859375,3.1860506378524156,89.05999755859375,1.0863274603435973,88.62999725341797,0.009277064153031978
8396,2012-08-22,88.69999694824219,89.01000213623047,87.61000061035156,88.0199966430664,1730600.0,0.0035071564739714844,1.1538308048945098,-0.7472500754552467,82.62261133804111,61.51302713994816,-0.3839652363717505,-1.6497641634511808,-3.178067548655477,-0.7573213197020578,6.616848176270832,1.4000015258789062,1.961594490298026,1.3464969635009822,-1.9570643014716183,4.650058228473583,-0.3052836689853109,2.9982775959872754,-4.156706789440406,48.275657953151565,-20.60461974295525,1.6517806324863,8,-0.48999786376953125,-2.974994659423828,-3.1899967193603516,-2.7199974060058594,-2.2299957275390625,2,0.005298773809173651,-1.0816292636342877,88.38999938964844,-2.9710084033613446,89.05999755859375,3.1860506378524156,89.05999755859375,0.005298773809173651
8397,2012-08-23,87.55000305175781,88.93000030517578,87.43000030517578,88.5999984741211,1538600.0,-0.012964982368098732,-1.3255797448590336,-1.5441102222621144,66.34387934084144,62.19251795480724,0.689621119639682,-0.32837275555996825,-1.9222383998605324,0.1823799597193556,6.902773723570302,1.5,1.8950555586500855,0.077003097534174,-3.06124275453368,3.215248949602028,-1.492119828499753,1.646126023568101,-2.685310210931405,4.858408391712072,-63.58216267665763,1.5691229260339288,8,1.029998779296875,-1.8250007629394531,-2.867504119873047,-3.1750030517578125,-1.1399993896484375,3,0.011878849227657806,1.1538308048945098,88.69999694824219,-1.0816292636342877,88.38999938964844,-2.9710084033613446,89.05999755859375,0.011878849227657806
8398,2012-08-24,87.5,87.75,86.37000274658203,87.3499984741211,2115600.0,-0.0005711370647040193,3.2461354273037784,-0.14285921889191644,60.36418112673678,61.72129378101939,0.7634753999363824,-0.2992241707688663,-1.8628023516432108,0.04744750159244404,6.676745145241999,1.3799972534179688,1.859876570930254,0.03050003051757244,-3.1074464464347074,3.1684465074698522,-1.5384732079585746,1.5994732689937194,-2.333188638070439,32.01126470766225,-34.294923187667166,1.5689732384761412,8,0.6350021362304688,-1.7749977111816406,-2.585000991821289,-3.4350013732910156,-0.9499969482421875,4,-0.006285749162946441,-1.3255797448590336,87.55000305175781,1.1538308048945098,88.69999694824219,-1.0816292636342877,88.38999938964844,-0.006285749162946441
8399,2012-08-27,87.43000030517578,88.4800033569336,87.04000091552734,87.56999969482422,1558000.0,-0.0007999965122768016,-2.1304463204683795,-0.9333197701032501,44.23077205229668,59.6416028971842,0.8385735187979293,-0.2565547706390987,-1.84169448325855,-0.042788339777743545,6.48347113564496,1.44000244140625,1.678579081941706,-0.030499649047854405,-3.167781852884886,3.106782554789177,-1.5991407509663702,1.5381414528706614,-1.9791975334092626,32.41586075757399,-29.062282868261455,1.5686411019185147,8,0.7050018310546875,-1.7049980163574219,-2.5150012969970703,-3.365001678466797,-0.9300003051757812,0,-0.02459111881933307,3.2461354273037784,87.5,-1.3255797448590336,87.55000305175781,1.1538308048945098,88.69999694824219,-0.02459111881933307
8400,2012-08-28,87.0199966430664,87.38999938964844,86.31999969482422,86.98999786376953,2797500.0,-0.004689507728219744,1.7792045657214197,-0.21427792915531335,37.66471118161011,57.38032379935125,1.2148613895338087,0.23645442279553208,-1.4080168114034848,0.22963400116240962,6.5785907304360665,1.1100006103515625,1.4936865152599523,-0.48550300598144247,-3.5671523995673198,2.596146387604435,-2.026327702774381,1.0553216908114962,-1.3022419460531438,26.02216776711365,-30.88460680009583,1.5408246967929413,8,1.0900039672851562,-1.2949943542480469,-2.1049976348876953,-2.954998016357422,-0.5,1,-0.02045505456174601,-2.1304463204683795,87.43000030517578,3.2461354273037784,87.5,-1.3255797448590336,87.55000305175781,-0.02045505456174601
8401,2012-08-29,86.52999877929688,87.12000274658203,86.38999938964844,86.95999908447266,1386500.0,-0.005630865119190642,-1.0563501359323455,-14.333926754832147,32.504397412234695,55.030797723397875,1.6949832285457234,0.7383155800887806,-0.9027743919980651,0.5984021138135489,6.910540824235653,0.7300033569335938,1.1947798348014373,-0.959000778198245,-4.058683684092657,2.1406821276961665,-2.508842231145451,0.5908406747489607,-0.561309272551668,8.045940052265726,-43.325489407166735,1.5498414529472024,8,1.5800018310546875,-0.7899971008300781,-1.677499771118164,-2.4650001525878906,-0.6399993896484375,2,0.003582544354177486,1.7792045657214197,87.0199966430664,-2.1304463204683795,87.43000030517578,3.2461354273037784,87.5,0.003582544354177486
8402,2012-08-30,85.08999633789062,86.05999755859375,84.61000061035156,85.88999938964844,2134300.0,-0.016641655630657226,1.5438556571321491,1.860470892993382,28.46028438808152,52.09721799633407,2.8832314569923625,2.5044041423329304,0.5747396134689211,1.9248150616337938,6.3843303142257435,1.9199981689453125,0.8876957515679464,-2.524502944946292,-4.90778313495656,-0.14122275493602388,-3.716143039951433,-1.3328628499411508,4.810005187988281,12.402981573152436,-35.777929552211766,1.1916400950051367,8,2.1650047302246094,0.6500053405761719,-0.23749732971191406,-1.0249977111816406,1.3400039672851562,3,0.016218180070575183,-1.0563501359323455,86.52999877929688,1.7792045657214197,87.0199966430664,-2.1304463204683795,87.43000030517578,0.016218180070575183
8403,2012-08-31,85.75,87.0,85.33999633789062,85.69000244140625,2478100.0,0.007756536496822841,-3.368374558303887,-0.07499666215262546,34.19170414967152,49.12365304733791,1.9046190667586984,2.018787769921545,0.05546954360991663,1.1649239836630727,6.108566669810514,1.910003662109375,0.7239249427359766,-1.9094993591308622,-4.099116433148112,0.28011771488638715,-3.004307896139494,-0.8146908221222304,4.04420150756836,29.457327663534084,-17.578489757276383,1.094808537008627,8,1.375,-0.009998321533203125,-0.8975009918212891,-1.6850013732910156,1.1999969482421875,4,0.007696835709730232,1.5438556571321491,85.08999633789062,-1.0563501359323455,86.52999877929688,1.7792045657214197,87.0199966430664,0.007696835709730232
8404,2012-09-04,84.37000274658203,85.94000244140625,84.0,85.9000015258789,2840800.0,-0.01609326243053022,1.409940007392454,-25.501017293997965,27.77775218262653,46.01781035246004,2.8489784655231034,3.445485402381479,1.5334074940478786,2.4026237235627548,6.5390992617670785,1.94000244140625,0.537063630800219,-3.2069969177246094,-5.752176209785702,-0.6618176256635167,-4.479586563755163,-1.934407271694056,5.320514743041997,10.914537262509734,-33.730223214475124,1.272589646030549,9,2.134998321533203,1.3699989318847656,0.5474967956542969,-0.3050041198730469,1.0999984741210938,1,0.025838570987412934,-3.368374558303887,85.75,1.5438556571321491,85.08999633789062,-1.0563501359323455,86.52999877929688,0.025838570987412934
8405,2012-09-05,84.47000122070312,84.73999786376953,83.7300033569336,84.45999908447266,2581100.0,0.001185237298396924,2.672737865693795,-0.006537349157275356,29.776636417247005,40.146035361260694,2.3852908117941354,3.2307481232882793,1.5583870257050592,2.1794235256131174,6.841702034768087,1.0099945068359375,0.2711578920269204,-2.9289985656738224,-5.815801777970989,-0.042195353376655476,-4.372400171822406,-1.485596959525239,4.992895569335943,21.828849469093072,-21.93210538561553,1.4434016061485826,9,1.8600006103515625,1.2700004577636719,0.4999980926513672,-0.4050025939941406,1.5,2,0.024032185982724164,1.409940007392454,84.37000274658203,-3.368374558303887,85.75,1.5438556571321491,85.08999633789062,0.024032185982724164
8406,2012-09-06,86.55000305175781,87.58999633789062,85.23999786376953,85.38999938964844,2483100.0,0.024624148230092402,-2.2191611885078855,115.97559115179253,38.744617518712246,37.07945071435745,-0.03549241772958567,1.0651675139488503,-0.39890439900379704,0.009099054874440071,6.6258702265877405,3.1199951171875,-0.0653373297522819,-0.7599967956543026,-3.6356794734672775,2.1156858821586724,-2.197838134560797,0.677844543252192,2.5689201322949202,73.0571197599701,32.93294040770223,1.4378413389064884,9,-0.44499969482421875,-0.8100013732910156,-1.5800037384033203,-2.485004425048828,-1.220001220703125,3,-0.0003466944844988662,2.672737865693795,84.47000122070312,1.409940007392454,84.37000274658203,-3.368374558303887,85.75,-0.0003466944844988662
8407,2012-09-07,89.9000015258789,89.91000366210938,87.01000213623047,87.01000213623047,3400400.0,0.03870593132293432,-1.0069218950469643,2.491370918944516,53.4539648081514,36.31164890118129,-3.3716530357897057,-2.292084985551824,-3.6679088185774305,-3.449064155923395,6.7009752997296195,3.3600006103515625,-0.2021288820553906,2.5200016021728544,-0.5399046474807108,5.57990785182642,0.9900484773460789,4.04995472699963,-6.1699981689453125,99.83815314342151,63.75032735701471,1.5299531248267813,9,-3.079998016357422,-4.154998779296875,-4.755001068115234,-5.835002899169922,-4.459999084472656,4,-0.04460513980165104,-2.2191611885078855,86.55000305175781,2.672737865693795,84.47000122070312,1.409940007392454,84.37000274658203,-0.04460513980165104
8408,2012-09-10,89.58000183105469,90.58999633789062,89.4000015258789,89.9800033569336,2090300.0,-0.0035595071122673794,-2.13155649249611,-0.13840886171521496,52.083351163788734,37.18415769134708,-3.04588407499142,-1.935873387786586,-3.2767008498199033,-3.204262005535014,7.248291956612548,1.1899948120117188,-0.6706862449171922,2.114001846313471,-1.0957222684869237,5.323725961113865,0.5091397889132736,3.718863903713668,-5.726398468017578,85.27703294100114,51.04920587083453,1.6048620574001962,9,-2.420001983642578,-2.56500244140625,-4.247501373291016,-5.515003204345703,-2.4900054931640625,0,-0.035164115444200617,-1.0069218950469643,89.9000015258789,-2.2191611885078855,86.55000305175781,2.672737865693795,84.47000122070312,-0.035164115444200617
8409,2012-09-11,89.79000091552734,90.4499969482422,89.5,89.94000244140625,2347400.0,0.0023442630071464077,-1.6027193963400366,0.3750023841766961,55.82363526152265,39.201815922448475,-3.2250616433556303,-2.109920547646084,-3.4973360345245226,-3.4859671230954916,7.513001375404594,0.9499969482422017,-0.8517566286678715,2.2325008392333956,-1.136883365727769,5.60188504419456,0.5478087367528133,3.917192941713978,-5.666941833496097,88.3382472171032,52.91506056082159,1.6846921024805792,9,-2.6300010681152344,-2.6300010681152344,-4.457500457763672,-5.725002288818359,-1.05999755859375,1,-0.03162940125100322,-2.13155649249611,89.58000183105469,-1.0069218950469643,89.9000015258789,-2.2191611885078855,86.55000305175781,-0.03162940125100322
8410,2012-09-12,90.51000213623048,90.5199966430664,89.33000183105469,90.12999725341795,1895500.0,0.008018723837418085,4.950064850843061,-2.5333401149485644,57.28079301508391,41.954748767209495,-3.7972668955417106,-2.7786375172309334,-4.200483468247015,-4.263996613286238,7.76193516687909,1.1899948120117188,-0.9386550494816674,2.829502105712905,-0.7861856888365253,6.445189900262335,1.0216582084381827,4.637346002987627,-6.1282655639648596,98.50478085092756,62.03435168523221,1.8078438972747184,9,-3.3500022888183736,-3.3500022888183736,-5.170001983642592,-6.445003509521499,-1.790000915527358,2,-0.05568446355731427,-1.6027193963400366,89.79000091552734,-2.13155649249611,89.58000183105469,-1.0069218950469643,89.9000015258789,-0.05568446355731427
8411,2012-09-13,92.4800033569336,93.36000061035156,90.0,90.72000122070312,3047600.0,0.021765563741098726,-1.0999973773993816,4.631525056215523,68.60376402440254,46.41513539346739,-5.4026473485179025,-4.610939988301254,-6.223881847468306,-6.273016476978256,8.542592681647092,3.3600006103515625,-0.8369061380658138,4.5620033264160185,0.35668468444781354,8.767321968384223,2.459344005431916,6.664662647400121,-7.84993639404297,86.14177220664972,43.78594557629941,2.1026593209841034,9,-3.9350013732910156,-3.9350013732910156,-7.047502517700195,-8.41500473022461,-5.6100006103515625,3,-0.07039361916007525,4.950064850843061,90.51000213623048,-1.6027193963400366,89.79000091552734,-2.13155649249611,89.58000183105469,-0.07039361916007525
8412,2012-09-14,92.4800033569336,94.87000274658205,92.01000213623048,93.19000244140624,3858800.0,0.0,-2.4666642006020876,-0.40340808107954995,68.86364253755886,50.267572992121536,-4.7429018265128775,-4.540512789690823,-6.204232622812327,-6.31722143828182,9.23988205277833,2.8600006103515625,-0.6427851216186724,4.369503021240234,-0.29990819234211585,9.038914234822585,2.0347974144490593,6.7042086280314095,-7.326140375195308,56.85922392269234,12.649812907510245,2.334705606791177,9,-3.1800003051757812,-3.1800003051757812,-6.81500244140625,-8.41500473022461,-6.950004577636719,4,-0.07731402753396244,-1.0999973773993816,92.4800033569336,4.950064850843061,90.51000213623048,-1.6027193963400366,89.79000091552734,-0.07731402753396244
8413,2012-09-17,92.0999984741211,93.75,91.86000061035156,92.41000366210938,3092600.0,-0.004109049189215952,-3.7848030363023555,0.43662758835603327,67.28347443844083,54.657097687212016,-3.7631606213588924,-4.132981351880375,-5.7325075673657295,-6.017770697675985,9.892353963967924,1.8899993896484375,-0.3548836337866845,3.837498092651373,-1.1491920928463628,8.824188278149109,1.344152999902505,6.330843185400241,-6.168844311195301,49.99993114265989,4.121139839910789,2.4933450927488643,9,-2.7999954223632812,-2.7999954223632812,-6.499996185302734,-8.03499984741211,-8.970001220703125,0,-0.07231266170526829,-2.4666642006020876,92.4800033569336,-1.0999973773993816,92.4800033569336,4.950064850843061,90.51000213623048,-0.07231266170526829
8414,2012-09-18,90.6500015258789,92.22000122070312,89.91999816894531,91.91000366210938,2666200.0,-0.015743723911674334,1.446815331858856,4.064454999630842,62.47424096716582,58.29016485942522,-1.484807892700445,-2.6959820896656055,-4.201880073323821,-4.680250676668379,9.972209843472546,2.3000030517578125,0.09222870730150134,2.3080009460449276,-2.781852316557078,7.397854208646933,-0.23692568525608237,4.8529275773459375,-4.00373947626062,23.826705355310697,-23.549109409804924,2.544926631301004,9,-0.595001220703125,-1.3499984741210938,-5.2024993896484375,-6.585002899169922,-8.400001525878906,1,-0.03927198155613887,-3.7848030363023555,92.0999984741211,-2.4666642006020876,92.4800033569336,-1.0999973773993816,92.4800033569336,-0.03927198155613887
8415,2012-09-19,89.20999908447266,90.7300033569336,88.4800033569336,90.5,4129800.0,-0.01588529969296426,1.5714173609385422,1.023808514632064,58.64515801944954,60.50133602617381,0.7803320231503648,-1.2557821024821436,-2.6405459013899844,-3.364156696126173,10.024019792426813,2.25,0.4602954030486046,0.8269985198974581,-4.277671728924375,5.931668768719291,-1.7253366045134584,3.3793336443083746,-1.9058377790972685,11.424034386006781,-39.236103401134436,2.5523351244109143,9,1.7300033569335938,0.09000396728515625,-3.7624969482421875,-5.145000457763672,-6.400001525878906,2,-0.005380514880227283,1.446815331858856,90.6500015258789,-3.7848030363023555,92.0999984741211,-2.4666642006020876,92.4800033569336,-0.005380514880227283
8416,2012-09-20,89.16999816894531,89.69999694824219,87.7300033569336,88.22000122070312,3598500.0,-0.0004483904936426475,-1.041451883242149,-0.7364312201699756,64.46808533663472,61.72512719600529,1.3757361627727391,-1.2424663777450178,-2.493940082773122,-3.4660009316956177,10.200022450387051,1.9699935913085938,1.0677398334300392,0.7634975433349638,-4.351633995301626,5.878629081971553,-1.7940682259833238,3.3210633126532514,5.700004577636733,20.16799629001956,-33.87191017713481,2.557565769318294,9,2.1300048828125,0.1300048828125,-3.7224960327148438,-5.104999542236328,-6.80999755859375,3,-0.005046506195835132,1.5714173609385422,89.20999908447266,1.446815331858856,90.6500015258789,-3.7848030363023555,92.0999984741211,-0.005046506195835132
8417,2012-09-21,88.58999633789062,89.98999786376953,88.30000305175781,89.73999786376953,3740700.0,-0.006504450408934548,1.048476665634002,-1.2105318106619123,60.12837187028945,62.61901838561647,1.9560739344254046,-0.6119299468639667,-1.7641630729219742,-3.0618767636587165,10.508638167615844,1.6899948120117188,1.6851422464906705,0.13149604797362713,-4.968095553920833,5.231087649868087,-2.4182997529735957,2.68129184892085,6.137206420898451,14.285605656400774,-41.09317102909717,2.549795800947229,9,2.7100067138671875,0.7100067138671875,-2.6774940490722656,-4.524997711181641,-5.8699951171875,4,-0.019415212353642852,-1.041451883242149,89.16999816894531,1.5714173609385422,89.20999908447266,1.446815331858856,90.6500015258789,-0.019415212353642852
8418,2012-09-24,86.94999694824219,88.41000366210938,86.70999908447266,88.41000366210938,3101900.0,-0.018512241307622634,1.3287626851164784,1.2695693710070124,59.03358908890217,62.97567992199197,3.557928434529387,1.0379691084000058,-0.018082032758513833,-1.573470424812939,11.093944754410446,1.8799972534179688,2.0797913619629043,-1.4810031890869197,-6.6082153845512295,3.64620900637739,-4.044609286819082,1.0826029086452422,7.637261822509785,4.35567641964146,-54.30747658464052,2.563606097732157,9,3.8400039672851562,2.350006103515625,-0.5974960327148438,-2.3999977111816406,-5.099998474121094,0,-0.01633120435634494,1.048476665634002,88.58999633789062,-1.041451883242149,89.16999816894531,1.5714173609385422,89.20999908447266,-0.01633120435634494
8419,2012-09-25,85.27999877929688,87.79000091552734,85.20999908447266,87.2699966430664,2878500.0,-0.019206420098431876,-1.4225400543729383,1.3630059676222526,52.55519636176698,62.45061362717898,5.052197784644136,2.6758268907248066,1.7475493698206037,-0.00915284548275963,11.538174542303073,2.5800018310546875,2.013054973340587,-3.043501281738287,-8.346234079249342,2.2592315157727683,-5.6948676804938145,-0.39213488298275934,8.99216960400392,1.2681094319699027,-59.4909346655301,2.651366398755528,9,4.760002136230469,4.0200042724609375,1.4025020599365234,-0.13000106811523438,-4.05999755859375,1,-0.025211087671835886,1.3287626851164784,86.94999694824219,1.048476665634002,88.58999633789062,-1.041451883242149,89.16999816894531,-0.025211087671835886
8420,2012-09-26,85.23999786376953,86.0,84.5,84.72000122070312,3093500.0,-0.0004690538942297984,-2.125002980235081,-0.261305126268532,45.25704309970968,59.856533524435335,4.767374050392448,2.7148279777424307,1.8021614556508752,-0.0298332575024034,12.424349651239625,1.5,1.978304324257067,-2.994502258300784,-8.446987479897473,2.4579829632959047,-5.720744869099121,-0.2682596475024468,8.488440361601576,13.479019156875143,-43.8355732359347,2.7262426107983444,9,4.445003509521484,4.060005187988281,1.7275028228759766,-0.09000015258789062,-4.290000915527344,2,-0.035077404255079214,-1.4225400543729383,85.27999877929688,1.3287626851164784,86.94999694824219,1.048476665634002,88.58999633789062,-0.035077404255079214
8421,2012-09-27,86.83999633789062,87.2300033569336,85.62000274658203,85.94999694824219,2348700.0,0.018770512836921993,-1.077436503248671,1.7115483369279751,37.31341678428117,56.35095288518225,2.5515265101404054,1.20081071200633,0.24372700484718735,-1.662345253987752,13.17721995194135,1.9900054931640625,1.9023842192617195,-1.410003662109375,-6.843817632114863,4.023810307896113,-4.126910647112112,1.306903322893362,6.1501668294507965,42.62290069970886,-8.928047263667061,2.7169069850027414,9,2.285003662109375,2.4600067138671875,0.1275043487548828,-1.6899986267089844,-4.019996643066406,3,-0.04640717352884638,-2.125002980235081,85.23999786376953,-1.4225400543729383,85.27999877929688,1.3287626851164784,86.94999694824219,-0.04640717352884638
8422,2012-09-28,86.47000122070312,87.41000366210938,85.58000183105469,86.68000030517578,2592900.0,-0.004260653302515904,1.191611349941295,-0.23595418931198245,37.15937054663255,53.00383023053689,2.2119603753302925,1.7702551862535643,0.6118687765909101,-1.3231938754640709,13.141094131926002,1.8300018310546875,1.7232278073251308,-1.8489990234375,-7.147214007331428,3.449215960456428,-4.498106515384464,0.8001084685094639,5.840948893250982,50.383615744245766,2.9707828614014744,2.649107491946961,9,1.8899993896484375,2.8300018310546875,0.4974994659423828,-1.3200035095214844,-6.5800018310546875,4,-0.04753094197213359,-1.077436503248671,86.83999633789062,-2.125002980235081,85.23999786376953,-1.4225400543729383,85.27999877929688,-0.04753094197213359
8423,2012-10-01,86.41000366210938,87.45999908447266,86.08999633789062,86.94999694824219,2340800.0,-0.0006938540273708771,-1.3220229397540506,2.5714078110808356,35.86957561808626,50.04775630286139,1.5421228299452991,1.9839520588877377,0.7285952576633292,-1.2881554806875783,13.560965483034499,1.3700027465820312,1.1660967104691764,-1.9419967651367216,-7.18072632241666,3.2967327921432172,-4.561361543776698,0.6773680135032549,5.276070442728397,58.054806401268934,15.165306401860192,2.619364778639973,10,1.2049980163574219,2.8899993896484375,0.7424983978271484,-1.2600059509277344,-7.5200042724609375,0,-0.042703417255198106,1.191611349941295,86.47000122070312,-1.077436503248671,86.83999633789062,-2.125002980235081,85.23999786376953,-0.042703417255198106
8424,2012-10-02,86.55000305175781,87.19000244140625,86.0999984741211,86.9800033569336,2607500.0,0.0016201757171065978,1.5647198212025744,0.7963067619881884,32.60105430480971,47.15396700123474,0.8486185754228472,2.1245748135896747,0.6855173296579551,-1.4637304120903707,13.436836643966132,1.0900039672851562,0.5556258819748479,-1.9109973907470703,-6.8849005276774164,3.062905746183276,-4.397948959212243,0.5759541777181028,4.5611851246929405,69.25688127782088,32.022524049747304,2.486951568465175,10,0.6949958801269531,2.75,0.37999916076660156,-1.4000053405761719,-7.9900054931640625,1,-0.054303921570355906,-1.3220229397540506,86.41000366210938,1.191611349941295,86.47000122070312,-1.077436503248671,86.83999633789062,-0.054303921570355906
8425,2012-10-03,86.5,86.75,85.44999694824219,86.55000305175781,3693800.0,-0.0005777359906955493,4.777830524566817,0.11628608434910666,18.393213870659977,42.03453683834866,0.5294604957501576,2.460615034583725,0.8741565151835005,-1.4402148668535801,13.296770351491569,1.3000030517578125,-0.06466318353669465,-2.0625003814697322,-6.769159430515259,2.6441586675757947,-4.415829905992496,0.2908291430530312,4.08229312233469,52.23890227932664,20.315625602720296,2.3533295245227657,10,0.7449989318847656,2.8000030517578125,0.43000221252441406,-1.3500022888183594,-7.930000305175781,2,-0.06104044831557076,1.5647198212025744,86.55000305175781,-1.3220229397540506,86.41000366210938,1.191611349941295,86.47000122070312,-0.06104044831557076
8426,2012-10-04,86.5199966430664,87.19000244140625,85.79000091552734,86.94000244140625,2562000.0,0.000231175064351552,2.043462396444061,8.399603295697284,18.565351266174247,37.41642343789142,0.10508026901848666,2.5700214610953935,0.9668725671990046,-1.4515642592766085,13.791828498534134,1.4000015258789062,-0.5618592568199574,-2.041003417968753,-6.750381925828563,2.6683750898910574,-4.395692671898658,0.3136858359611523,3.5757130294815056,53.23375908599191,23.454100013636115,2.354689253929902,10,-0.06499481201171875,2.7800064086914062,0.3975048065185547,-1.3699989318847656,-9.180000305175781,3,-0.0643781774264619,4.777830524566817,86.5,1.5647198212025744,86.55000305175781,-1.3220229397540506,86.41000366210938,-0.0643781774264619
8427,2012-10-05,85.88999938964844,87.16999816894531,85.44999694824219,86.9000015258789,1951600.0,-0.007281521935524227,1.2193629682862361,2.404733792301684,18.08835210365325,32.86695266175264,0.34844912015383045,3.040061511880907,1.6533273617338011,-0.7759387975403627,13.50196579714314,1.720001220703125,-0.9460990158070075,-2.4705005645751896,-7.280227156562987,2.3392260274126073,-4.875363860569081,-0.06563726858129826,3.758053509095646,21.89064546127422,-5.1110552920065935,2.4048632959938963,10,0.2550010681152344,3.410003662109375,1.0350017547607422,-0.7400016784667969,-9.569999694824219,4,-0.03574338941250732,2.043462396444061,86.5199966430664,4.777830524566817,86.5,1.5647198212025744,86.55000305175781,-0.03574338941250732
8428,2012-10-08,86.43000030517578,86.55999755859375,85.0199966430664,85.20999908447266,1791200.0,0.0062871221255640375,1.0810883259616673,-1.207919445850298,26.077069064247866,29.92493851758385,-0.3051612968644406,2.3736697085279843,1.0995296153850234,-1.2604810209302002,13.036030201688414,1.5400009155273438,-1.4360481234643885,-1.7729995727539034,-6.620733727413068,3.074734581905261,-4.196866650083479,0.6508675045756718,2.80620836166878,64.97695366473647,36.02150914594506,2.423867077329582,10,-0.4500007629394531,2.8700027465820312,0.06750106811523438,-1.2800025939941406,-10.779998779296875,0,-0.07566818109956319,1.2193629682862361,85.88999938964844,2.043462396444061,86.5199966430664,4.777830524566817,86.5,-0.07566818109956319
8429,2012-10-09,86.94999694824219,87.41999816894531,85.93000030517578,86.61000061035156,1880900.0,0.00601639061934911,1.3281238824118446,0.2786852440153088,35.69616414622581,28.862618633863427,-0.6295617867520491,1.7180850290020686,0.5702045407986986,-1.7142468991343662,12.387064706025782,1.4899978637695312,-1.826661430674534,-1.1110027313232393,-5.929293834465483,3.707288371819004,-3.520148282894368,1.2981428202478895,1.9073150252548032,80.4166282548089,47.20937683785304,2.409145551571123,10,-0.7099990844726562,2.350006103515625,-0.5174961090087891,-1.7999992370605469,-11.649993896484375,1,-0.09269692744660518,1.0810883259616673,86.43000030517578,1.2193629682862361,85.88999938964844,2.043462396444061,86.5199966430664,-0.09269692744660518
8430,2012-10-10,85.47000122070312,87.3499984741211,85.37999725341797,86.76000213623047,2292600.0,-0.017021228056167126,-1.6802576332411236,-3.7941612063549055,30.192695697633567,28.07142740201369,0.9906705667663118,2.9525135107926417,2.0715162586778177,-0.1575918764877997,11.883641281488817,1.970001220703125,-2.138320211108592,-2.338998413085932,-7.1451620654695915,2.467165239297728,-4.742080239277755,0.06408341310589094,3.0387257949141,18.75017881382064,-15.441109818941214,2.4030818261918285,10,0.7699966430664062,3.8300018310546875,0.6525001525878906,-0.3200035095214844,-8.370002746582031,2,-0.0808471225391253,1.3281238824118446,86.94999694824219,1.0810883259616673,86.43000030517578,1.2193629682862361,85.88999938964844,-0.0808471225391253
8431,2012-10-11,85.97000122070312,86.9800033569336,85.94000244140625,86.30000305175781,1933100.0,0.005850005766454558,-4.3333463750537975,0.2558151913557247,35.8531264109468,27.926289164715275,0.3959187666818025,2.0446227835544732,1.5752257895013884,-0.6123746457488011,10.408874386732299,1.5100021362304688,-2.2114493515062748,-1.513498306274414,-5.846137613601144,2.8191410010523157,-3.679817959937779,0.6528213473889508,2.2180276336647182,39.58349890168578,2.7555419005554427,2.166319653663362,10,0.26999664306640625,3.7150001525878906,0.06500053405761719,-0.8200035095214844,-10.169998168945312,3,-0.08607655485407684,-1.6802576332411236,85.47000122070312,1.3281238824118446,86.94999694824219,1.0810883259616673,86.43000030517578,-0.08607655485407684
8432,2012-10-12,85.33000183105469,86.47000122070312,84.73999786376953,85.70999908447266,2377400.0,-0.007444450163556771,-1.217945645635365,1.1515004392657326,40.19370952069548,28.406748487227414,0.9579411404290141,2.2361453590405205,2.3495526065902084,0.07101657039802944,8.63387844789304,1.7300033569335938,-2.1607474091810275,-1.7959976196289062,-5.53152412258018,1.9395288833223674,-3.663760871104543,0.07176563184673057,2.562984714963733,22.015070899272075,-18.138828536215314,1.8677632514756375,10,0.7499961853027344,4.354999542236328,0.5925006866455078,-0.18000411987304688,-9.029998779296875,4,-0.0936365325408467,-4.3333463750537975,85.97000122070312,-1.6802576332411236,85.47000122070312,1.3281238824118446,86.94999694824219,-0.0936365325408467
8433,2012-10-15,85.44000244140625,85.63999938964844,84.69000244140625,85.06999969482422,3169600.0,0.0012891199811451148,1.467535298488977,-0.9736984761178148,51.19406044318933,30.472638058158477,0.7776546362104,1.688164909813537,2.3047472082720333,0.0013364643432680623,6.8513932269002735,0.9499969482421875,-2.1174127159540035,-1.3529972076416072,-4.332449434938752,1.6264550196555376,-2.8427233212901797,0.1367289060069652,2.181545180930698,27.47257046721032,-16.873077083835835,1.4897261136485733,10,0.6149978637695312,4.244998931884766,0.8425006866455078,0.05999755859375,-8.300003051757812,0,-0.10674160212994399,-1.217945645635365,85.33000183105469,-4.3333463750537975,85.97000122070312,-1.6802576332411236,85.47000122070312,-0.10674160212994399
8434,2012-10-16,87.08999633789062,87.41999816894531,85.88999938964844,86.0,2218400.0,0.01931172576470752,-1.3358803522340772,2.9459141802585727,61.13119201619531,35.22130229655129,-0.8802540214122985,-0.2552998866833889,0.7027474724419278,-1.5855591844008359,5.605934979241789,1.9799957275390625,-2.0029563412652607,0.4749969482421932,-1.8978519141759165,2.847845810660303,-0.7114274829668688,1.6614213794512551,-2.589996337890625,87.91200192272221,38.023539910715435,1.1864244312090557,10,-1.0349960327148438,2.5950050354003906,-0.0024967193603515625,-1.0199966430664062,-10.609992980957031,1,-0.13135831086301786,1.467535298488977,85.44000244140625,-1.217945645635365,85.33000183105469,-4.3333463750537975,85.97000122070312,-0.13135831086301786
8435,2012-10-17,88.7300033569336,88.86000061035156,86.81999969482422,87.55999755859375,2871300.0,0.018831175657421095,1.8531475247154983,1.0734034213399781,61.31743004927593,39.97153327245148,-2.4257641920461595,-2.037578474920579,-0.9340171157518,-3.1569212967686013,5.188978523979429,2.0400009155273438,-1.8190841679897858,2.1390037536621094,-0.13080515362021572,4.4088126609444345,1.0040993000209397,3.273908207303279,-4.17160339355469,96.88255850119837,44.17173898259585,1.1349044536411657,10,-1.9550018310546875,0.9549980163574219,-1.5700035095214844,-2.660003662109375,-11.5,2,-0.15135805023190418,-1.3358803522340772,87.08999633789062,1.467535298488977,85.44000244140625,-1.217945645635365,85.33000183105469,-0.15135805023190418
8436,2012-10-18,88.72000122070312,89.08000183105469,87.73999786376953,88.06999969482422,2690600.0,-0.0001127255252119097,-1.0457994816691418,0.5555541064849532,64.08011733431111,45.08172940919124,-2.3142400875561577,-2.1745055647605938,-0.930493397180868,-3.1041410444994,5.108362346629148,1.3400039672851562,-1.5972398621021426,2.151501464843747,-0.017342208715447782,4.320345138402942,1.0670796280641497,3.2359233016233446,-3.9895372314453112,91.79952937577988,37.19178030119765,1.0844218367795964,10,-1.8349990844726562,0.9650001525878906,-1.5600013732910156,-2.6500015258789062,-11.120002746582031,3,-0.13097387947139094,1.8531475247154983,88.7300033569336,-1.3358803522340772,87.08999633789062,1.467535298488977,85.44000244140625,-0.13097387947139094
8437,2012-10-19,86.87000274658203,88.91000366210938,86.70999908447266,88.7300033569336,2693100.0,-0.020852101540429047,-1.018345477325382,-2.861532683075695,52.351735688826516,48.0011368119222,-0.34711150017129455,-0.48482906624252564,0.8859155568830204,-1.1817699415270226,4.719364868760778,2.2000045776367188,-1.277875565618416,0.38750267028808594,-1.569938215753453,2.344943556329625,-0.5912177727326764,1.3662231133088483,-1.8785664868164105,49.658328206518526,-4.326947760172203,0.9787204430207692,10,0.0149993896484375,2.8149986267089844,1.6749992370605469,0.5849990844726562,-9.900001525878906,4,-0.12743178709361536,-1.0457994816691418,88.72000122070312,1.8531475247154983,88.7300033569336,-1.3358803522340772,87.08999633789062,-0.12743178709361536
8438,2012-10-22,85.52999877929688,86.80999755859375,84.5999984741211,86.66999816894531,2962600.0,-0.015425393402993537,2.1126787805847775,0.6129026965388812,45.35516999381588,49.07435968387665,0.9519044769530467,0.7835085158672399,2.196698747623458,0.22610414040175897,5.172990164803361,2.2700042724609375,-0.9822206376263551,-0.8815013885498075,-2.870305105236568,1.107302328136953,-1.8759032468931878,0.11290046979357271,3.5500030517578125,20.75891982840687,-30.001853097154484,0.9944018583433812,10,1.3100013732910156,3.595001220703125,3.7700042724609375,2.680004119873047,-8.44000244140625,0,-0.10791530292612661,-1.018345477325382,86.87000274658203,-1.0457994816691418,88.72000122070312,1.8531475247154983,88.7300033569336,-0.10791530292612661
8439,2012-10-23,83.12999725341797,84.05000305175781,82.72000122070312,83.94999694824219,2835300.0,-0.028060347949634745,1.607816298290886,0.7192983630255251,37.359324034205805,49.870651721273575,3.076590917169895,3.177068577019398,4.535765057509849,2.712802801163832,5.474767173503357,2.80999755859375,-0.6730500208251868,-3.1740028381347685,-5.603848261795747,-0.7441574144737899,-4.388925549965265,-1.959080126304272,5.860404510498043,6.446477883155115,-42.304467482314536,1.2149227118304928,10,2.7700042724609375,4.340003967285156,6.170005798339844,5.080005645751953,-6.769996643066406,1,-0.07205579287473451,2.1126787805847775,85.52999877929688,-1.018345477325382,86.87000274658203,-1.0457994816691418,88.72000122070312,-0.07205579287473451
8440,2012-10-24,82.25,83.97000122070312,82.1500015258789,83.6500015258789,2817400.0,-0.010585796733943553,-1.2750017881410485,1.7073195694042558,34.95419942137015,49.77077094465394,3.857448850137132,4.028100138724895,5.340443557018418,3.6722265393829474,5.60621944780701,1.8199996948242188,-0.5474073552522611,-3.9045001983642607,-6.909776903691807,-0.8992234930367147,-5.4071385510280265,-2.4018618457004948,6.489585742187501,1.4429793610024562,-44.81010101761061,1.5026383526637714,10,3.365001678466797,4.19000244140625,7.427501678466797,5.960002899169922,-5.989997863769531,2,-0.07015193487010829,1.607816298290886,83.12999725341797,2.1126787805847775,85.52999877929688,-1.018345477325382,86.87000274658203,-0.07015193487010829
8441,2012-10-25,82.80999755859375,83.1500015258789,81.80000305175781,83.0999984741211,2373900.0,0.0068084809555470915,5.92294450204425,0.2071432853226958,39.09347416379212,49.64852257166468,3.1313618259117106,3.3209729420748033,4.720397680441252,3.170330347620677,6.308680009584318,1.3499984741210938,-0.5790303449451528,-3.143002700805667,-6.477172424679878,0.1911670230685445,-4.81008756274278,-1.475917838868554,5.534213130615228,14.205266105961659,-33.67833509874161,1.667084861937107,10,2.6300048828125,3.085002899169922,7.310005187988281,5.400005340576172,-5.079994201660156,3,-0.06738309825105271,-1.2750017881410485,82.25,1.607816298290886,83.12999725341797,2.1126787805847775,85.52999877929688,-0.06738309825105271
8442,2012-10-26,82.36000061035156,83.0999984741211,81.94999694824219,82.83000183105469,2393400.0,-0.005434089620927507,1.277243129730628,1.6206887479940018,35.49535900864575,47.90422241227095,3.4819204891744704,3.633566228772878,5.074865308385171,3.6374420488992314,7.123838108424138,1.1500015258789062,-0.4291126269736054,-3.3874996185302706,-7.075375002722268,0.30037576566172675,-5.231437310626262,-1.543561926434279,5.4606734678613265,11.17760823549119,-33.116830145129555,1.8439376920959978,10,3.0800018310546875,3.5349998474121094,7.94000244140625,5.850002288818359,-5.989997863769531,4,-0.05779507164831421,5.92294450204425,82.80999755859375,-1.2750017881410485,82.25,1.607816298290886,83.12999725341797,-0.05779507164831421
8443,2012-10-31,82.72000122070312,82.91999816894531,79.66000366210938,82.08999633789062,2839300.0,0.004371061288048539,5.330093923143018,-1.3404324394519835,34.751271749557745,44.973120160422326,3.0122864074251936,3.144147745593415,4.6076866927274835,3.298579604209394,8.28332772824962,3.2599945068359375,-0.37824676962414117,-2.842998886108404,-6.753795051621765,1.0677972794049566,-4.798396968865077,-0.8876008033517309,4.619019175393362,69.7038265155386,28.740217083777694,1.9553980827566777,10,1.6500015258789062,1.6500015258789062,7.5800018310546875,5.490001678466797,-6.209999084472656,2,-0.06951160439007453,1.277243129730628,82.36000061035156,5.92294450204425,82.80999755859375,-1.2750017881410485,82.25,-0.06951160439007453
8444,2012-11-01,81.8499984741211,83.25,81.08000183105469,82.6500015258789,4388200.0,-0.010517441171945863,1.1699981689453125,-1.2698362720403022,36.349916427648786,42.19895198024154,3.420533901207989,3.840909453351486,5.358192147783825,4.19301937171474,9.43493066624755,2.1699981689453125,-0.36932453379056085,-3.478001403808591,-7.692156891122181,0.7361540835049993,-5.585079147465379,-1.370923660151803,4.721120248576682,50.81197337676131,6.747760597955242,2.107077743656794,11,2.5200042724609375,2.5200042724609375,8.195003509521484,6.360004425048828,-6.779998779296875,3,-0.05815518906497552,5.330093923143018,82.72000122070312,1.277243129730628,82.36000061035156,5.92294450204425,82.80999755859375,-0.05815518906497552
8445,2012-11-02,81.22000122070312,82.70999908447266,80.9800033569336,82.47000122070312,2476800.0,-0.007696973306812627,1.0,1.5624940395582598,32.26288193981496,38.663703603075305,3.210864182648379,4.274201142516432,5.880507059368185,4.862240872022127,10.372060088823803,1.7299957275390625,-0.5054520851546442,-3.843998718261716,-8.396936579852053,0.708939143328621,-6.1204676490568914,-1.5675297874665404,4.660005995935805,43.454015318309715,-1.1283578994850245,2.27646893079517,11,3.06500244140625,3.1500015258789062,8.450000762939453,6.990001678466797,-4.870002746582031,4,-0.05983748506904407,1.1699981689453125,81.8499984741211,5.330093923143018,82.72000122070312,1.277243129730628,82.36000061035156,-0.05983748506904407
8446,2012-11-05,80.94999694824219,81.2699966430664,80.20999908447266,81.12000274658203,2151900.0,-0.0033243569121261807,3.510689414476568,0.136004638671875,33.17971027061489,36.53347855660734,2.5287053284471597,4.327386587905664,6.0274776633050635,5.147304930678629,11.666909421388908,1.05999755859375,-0.9043207912146869,-3.835503005981451,-8.685196527278919,1.0141905153160167,-6.260349766630185,-1.4106562453327172,4.308009912943788,35.93299727126669,-11.02877004149844,2.424846760648732,11,2.285003662109375,3.4200057983398438,8.542505264282227,7.260005950927734,-3.1399993896484375,0,-0.05793693624238683,1.0,81.22000122070312,1.1699981689453125,81.8499984741211,5.330093923143018,82.72000122070312,-0.05793693624238683
8447,2012-11-06,82.81999969482422,82.9000015258789,81.27999877929688,81.33999633789062,3608800.0,0.02310071423199278,-1.0250053644231456,-8.705605169860432,41.13666572890884,36.06475586050656,0.026590317007077147,2.33532799789711,4.090707568273217,3.308178906485864,12.519743157891943,1.9500045776367188,-1.431059244410477,-1.8120002746582031,-6.708610956397379,3.084610407080973,-4.260305615527784,0.6363050662113778,1.8782068464540913,88.02226340352101,37.00091405443259,2.448305340869585,11,-0.964996337890625,1.5500030517578125,6.3925018310546875,5.390003204345703,-5.4199981689453125,1,-0.06145854089164793,3.510689414476568,80.94999694824219,1.0,81.22000122070312,1.1699981689453125,81.8499984741211,-0.06145854089164793
8448,2012-11-07,79.88999938964844,82.0,79.81999969482422,81.80000305175781,3842100.0,-0.035377931851874767,-1.126826399898771,-1.2905400877378381,27.584087166950596,34.97861843081154,2.315971641140692,5.006955234752155,6.920129061809803,6.203791445063416,13.399193793867529,3.0,-2.113093706921788,-4.4150005340576115,-9.66666624462222,0.8366651765069975,-7.040833389339923,-1.7891676787753,4.304386863712978,2.0408072477017285,-42.48355195929765,2.6258328552823067,11,1.9250030517578125,4.480003356933594,8.94000244140625,8.320003509521484,-2.8700027465820312,2,-0.0440605416192118,-1.0250053644231456,82.81999969482422,3.510689414476568,80.94999694824219,1.0,81.22000122070312,-0.0440605416192118
8449,2012-11-08,78.88999938964844,80.58000183105469,78.88999938964844,80.0199966430664,2701900.0,-0.012517211260982597,-1.9911620338799954,0.5916204643136753,18.093384347674643,33.10519453373426,2.9628538604362973,5.662478137986525,7.808113090225021,7.134658405019593,14.885180214703759,1.69000244140625,-2.634693637137758,-5.012000656127924,-10.633070211321453,0.6090688990656048,-7.822535433724681,-2.2014658785311667,4.850948604587771,0.0,-36.33573142432346,2.8105347775967613,11,2.1800003051757812,5.095001220703125,9.567502975463867,9.320003509521484,-1.4300003051757812,3,-0.03016855459286849,-1.126826399898771,79.88999938964844,-1.0250053644231456,82.81999969482422,3.510689414476568,80.94999694824219,-0.03016855459286849
8450,2012-11-09,78.55999755859375,79.29000091552734,77.80000305175781,78.33000183105469,4276400.0,-0.004183062918086233,-1.3100862303497711,-0.20353653678659925,17.72553965587275,30.730979588409888,3.033375362302408,5.742687314940866,8.03317243861828,7.4317065754731715,16.29859634997991,1.4899978637695312,-3.0251696099509786,-4.996502304077154,-11.044972564677892,1.0519679565235833,-8.020737434377523,-1.9722671737767854,4.598836603091925,14.901857533730162,-13.82248059970832,3.024235130300371,11,1.9650039672851562,4.8800048828125,9.712503433227539,9.650005340576172,1.600006103515625,4,-0.04442461777276052,-1.9911620338799954,78.88999938964844,-1.126826399898771,79.88999938964844,-1.0250053644231456,82.81999969482422,-0.04442461777276052
8451,2012-11-12,78.56999969482422,78.98999786376953,78.0199966430664,78.86000061035156,1896800.0,0.00012731843866231607,2.5273065238802035,-1.2608969680886353,20.143893579347292,29.025261207376722,2.6358695521133484,5.428175735408445,7.931976871235449,7.386877697996539,17.78839524950568,0.970001220703125,-3.1247009890691118,-4.616500091552737,-10.942322831187468,1.7093226480819936,-7.779411461370103,-1.4535887217353718,3.838598111471555,15.097977910652283,-10.524846901522508,3.1629113698173663,11,1.9550018310546875,4.870002746582031,9.70250129699707,9.640003204345703,1.30999755859375,0,-0.028255074829144577,-1.3100862303497711,78.55999755859375,-1.9911620338799954,78.88999938964844,-1.126826399898771,79.88999938964844,-0.028255074829144577
8452,2012-11-13,77.33999633789062,78.9000015258789,77.29000091552734,78.0,2736700.0,-0.01565487287401146,-3.236874334932841,2.2758675120359895,20.304578076486436,27.42007302147991,3.440729239025586,6.354705330965402,9.101036524632491,8.593708987771095,18.85195392343141,1.6100006103515625,-3.1513809027820656,-5.447003173828122,-12.197771558969535,1.3037652113132907,-8.822387366398829,-2.0716189812574157,4.423398202769832,1.0614741418549314,-24.136582483161398,3.375384192570709,11,2.930004119873047,5.845005035400391,10.537506103515625,10.870006561279297,2.6300048828125,1,0.00607707839356153,2.5273065238802035,78.56999969482422,-1.3100862303497711,78.55999755859375,-1.9911620338799954,78.88999938964844,0.00607707839356153
8453,2012-11-14,76.31999969482422,78.61000061035156,76.18000030517578,78.05999755859375,3501800.0,-0.013188475450789272,-1.4059448945291106,2.636345771489342,22.56246757047198,25.888134259571373,3.8637262619061516,7.0161433161567,10.025703340923116,9.631310419962745,20.06250139807103,2.4300003051757812,-3.3423459065689087,-6.01099967956543,-13.223504756948628,1.201505397817769,-9.617252218257022,-2.4047471408738375,4.727651865814934,3.1818032067721256,-23.380750548842755,3.6062525386915967,11,3.220001220703125,6.310001373291016,11.402502059936523,11.90500259399414,3.6800003051757812,2,0.014150967444617635,-3.236874334932841,77.33999633789062,2.5273065238802035,78.56999969482422,-1.3100862303497711,78.55999755859375,0.014150967444617635
8454,2012-11-15,75.6500015258789,77.16999816894531,75.5,76.23999786376953,3968700.0,-0.00877880203910364,-2.7528074476657465,0.3390787714028895,22.950836075015687,24.853462496815897,3.980342449857986,7.151819343380396,10.63510899388696,10.300506351074517,22.413082722511458,1.6699981689453125,-3.4853018691930657,-6.108998107910153,-13.543485258619953,1.3254890427996457,-9.826241683265053,-2.391754532555254,4.521472808776835,3.9578229457507907,-24.717152438890125,3.717243575354898,11,3.549999237060547,6.6399993896484375,11.989999771118164,12.575000762939453,3.029998779296875,3,0.018109650886376283,-1.4059448945291106,76.31999969482422,-3.236874334932841,77.33999633789062,2.5273065238802035,78.56999969482422,0.018109650886376283
8455,2012-11-16,75.30000305175781,76.2300033569336,74.5,76.06999969482422,5390800.0,-0.004626549465453267,2.1743065325577975,1.305087156675115,18.682272451344332,23.242636072452502,3.8021106508741553,6.7923343577448065,10.915974909839719,10.659474874777572,24.290715611441094,1.7300033569335938,-3.6880378460248266,-5.787496566772461,-12.993423874067247,1.418430740522325,-9.390460220419854,-2.184532913125068,3.937176415966775,17.81744838261857,-12.163726001767596,3.6029636536473904,11,3.3999977111816406,6.489997863769531,12.46999740600586,12.924999237060547,2.9399948120117188,4,0.028685205115199786,-2.7528074476657465,75.6500015258789,-1.4059448945291106,76.31999969482422,-3.236874334932841,77.33999633789062,0.028685205115199786
8456,2012-11-19,77.0999984741211,77.0999984741211,75.87999725341797,76.31999969482422,3462400.0,0.023904320709337012,2.1282131538792597,-1.0129898439435223,30.284855427591964,22.03687937230618,1.5629184845453352,4.297497004040167,8.999282734874953,8.864636995066974,25.95745350347961,1.7999954223632812,-3.853643078076388,-3.406501007080081,-9.855319033069492,3.04231701890933,-6.6309100200747935,-0.18209199408536847,1.1897451000585733,59.09085391968678,25.62691844467836,3.2244090129947076,11,1.1500015258789062,4.69000244140625,10.670001983642578,11.125003814697266,1.1399993896484375,0,0.03968878402786724,2.1743065325577975,75.30000305175781,-2.7528074476657465,75.6500015258789,-1.4059448945291106,76.31999969482422,0.03968878402786724
8457,2012-11-20,75.80000305175781,77.27999877929688,75.56999969482422,77.01000213623047,3415400.0,-0.01686116015682715,-1.047895984759538,-1.5512833052936343,25.77031246326885,21.835348849674883,1.9695236079295029,4.98101222621888,10.057072323516834,10.121087759391884,28.309646700334177,1.7099990844726562,-3.9616754087803088,-4.152996444702154,-10.189188104807286,1.8831952154029779,-7.171092274754727,-1.134900614649581,1.731791807585921,31.63023987109852,2.636790413639055,3.0180958300525673,11,1.7399978637695312,5.989997863769531,12.162496566772461,12.424999237060547,1.25,1,0.05382577885747919,2.1282131538792597,77.0999984741211,2.1743065325577975,75.30000305175781,-2.7528074476657465,75.6500015258789,0.05382577885747919
8458,2012-11-21,76.30000305175781,76.33000183105469,75.37999725341797,75.80000305175781,2940400.0,0.006596305803030056,2.3928882833787464,-0.4132234531548516,30.050334272884484,23.163898841364862,1.0132871174339328,3.9569439151420767,9.325998898785372,9.57617629958915,30.27314775761074,0.9500045776367188,-4.08761470117895,-3.1914966583251925,-8.830663586645855,2.44767026999547,-6.011080122485524,-0.37191319416486124,0.9799957275390625,64.7483396454251,36.923780614654795,2.819583464160328,11,0.5949974060058594,5.489997863769531,11.582496643066406,11.924999237060547,2.1999969482421875,2,0.04809958089327715,-1.047895984759538,75.80000305175781,2.1282131538792597,77.0999984741211,2.1743065325577975,75.30000305175781,0.04809958089327715
8459,2012-11-23,77.13999938964844,77.13999938964844,76.37000274658203,76.61000061035156,1541200.0,0.011009125875405479,1.9056544020268325,1.05999755859375,35.55239645200612,25.144660707601904,-0.11292776235667645,2.7881318294902258,8.253155799632708,8.653224537356522,31.390417270016393,0.839996337890625,-4.481689699329195,-2.0520004272460994,-7.510896652283662,3.4068957977914636,-4.781448539764881,0.6774476852726821,-2.6399993896484375,94.96404852077501,66.26137883847169,2.7294481125187837,11,-0.3950004577636719,4.650001525878906,10.730001449584961,11.085002899169922,3.5999984741210938,4,0.037075455444394834,2.3928882833787464,76.30000305175781,-1.047895984759538,75.80000305175781,2.1282131538792597,77.0999984741211,0.037075455444394834
8460,2012-11-26,76.4800033569336,76.72000122070312,75.81999969482422,76.41999816894531,4068900.0,-0.008555821077740555,2.3333333333333335,0.11321759659123626,34.596837925959576,26.750543412781045,0.24696383589960647,3.1554729023819164,8.644623721169609,9.235165386013847,32.42409646776366,1.3199996948242188,-4.423118978281579,-2.423496627807623,-7.811334190232927,2.964340934617681,-5.117415409020268,0.27042215340502196,-1.9272033691406278,57.895011584623965,28.863243504875573,2.693918781212651,11,0.21999740600585938,5.30999755859375,11.389997482299805,12.674999237060547,5.339996337890625,0,0.02876564921126845,1.9056544020268325,77.13999938964844,2.3928882833787464,76.30000305175781,-1.047895984759538,75.80000305175781,0.02876564921126845
8461,2012-11-27,77.2300033569336,77.75,76.16999816894531,76.2300033569336,3643000.0,0.009806484925212855,-1.8214057029195787,16.665225683407503,29.126202528472078,27.73072390744612,-0.7969072396995216,2.0722446191146986,7.565765463652383,8.36437422806435,33.13536491909295,1.5800018310546875,-4.116771454507358,-1.3944969177246094,-6.501145226286937,3.712151390837718,-3.9478210720057803,1.1588272365565615,-2.625459381103525,78.05923879977207,54.15585397119324,2.553324154281165,11,-0.6750030517578125,4.55999755859375,10.999998092651367,12.069999694824219,5.969993591308594,1,0.013077747804412843,2.3333333333333335,76.4800033569336,1.9056544020268325,77.13999938964844,2.3928882833787464,76.30000305175781,0.013077747804412843
8462,2012-11-28,77.5999984741211,77.6500015258789,76.13999938964844,76.51000213623047,2750500.0,0.00479082093881944,1.537813509770734,1.089996337890625,39.427491375526856,29.604615441341103,-1.2584857104406524,1.3990897655649803,6.864431119661361,7.9112376515807625,33.88908905996545,1.5100021362304688,-3.754745104317479,-0.7865016937255831,-5.595103211934415,4.022099824483249,-3.190802452829999,1.6177990653788328,-2.869636257324231,93.6708290277201,64.23419268945085,2.404300759104419,11,-1.4749984741210938,4.105003356933594,10.685003280639648,11.700004577636719,2.75,2,0.008247414977229361,-1.8214057029195787,77.2300033569336,2.3333333333333335,76.4800033569336,1.9056544020268325,77.13999938964844,0.008247414977229361
8463,2012-11-29,76.97000122070312,78.27999877929688,76.76000213623047,78.27999877929688,2284500.0,-0.008118521466570217,1.3206098867819038,-1.2018366604138087,40.822167599069296,31.590318944013724,-0.5884736916549542,1.6614053493442498,7.161187593491675,8.491268454622556,33.73293896528959,1.5199966430664062,-3.523166186887366,-1.1289989471435575,-5.515741979616806,3.2577440853296906,-3.3223704633801816,1.0643725690930665,-2.1188534925781397,46.74804690528692,13.02657298283259,2.193371516236625,11,-0.5800018310546875,3.68499755859375,11.315000534057617,12.330001831054688,2.94000244140625,3,0.0010393897594633827,1.537813509770734,77.5999984741211,-1.8214057029195787,77.2300033569336,2.3333333333333335,76.4800033569336,0.0010393897594633827
8464,2012-11-30,77.08999633789062,77.5999984741211,76.56999969482422,76.94000244140625,2914200.0,0.0015589855175319745,-1.31460558574931,-0.11449937101057633,42.82924098835564,34.27331544812609,-0.5394538788774099,1.2295585417986103,6.74922023468784,8.323413363420642,33.79907624570162,1.029998779296875,-3.2008416308829624,-0.7710037231445312,-4.803031108569314,3.2610236622802518,-2.7870174158569228,1.2450099695678603,-2.0331175466953226,51.62589901283041,14.882595122445181,2.0160136927123946,11,-0.2599983215332031,2.1850051879882812,10.89250373840332,12.210006713867188,2.5100021362304688,4,0.01829035840044968,1.3206098867819038,76.97000122070312,1.537813509770734,77.5999984741211,-1.8214057029195787,77.2300033569336,0.01829035840044968
8465,2012-12-03,76.36000061035156,77.94999694824219,76.31999969482422,77.72000122070312,2632400.0,-0.009469396318809498,-1.2638812359598186,-9.06703967446592,39.927044103890864,35.34466974549264,0.3986357351096501,1.6619982324198048,7.219163956434585,9.028441564383428,33.74736010262016,1.6299972534179688,-2.8944141542386603,-1.2579994201660156,-5.0140063491026865,2.4980075087706552,-3.136002884634351,0.6200040443023198,-1.1097346198701672,10.280433806070718,-27.99460091439056,1.8780034644683357,12,0.4699974060058594,2.875,10.325000762939453,12.435001373291016,4.349998474121094,0,0.05735983785238741,-1.31460558574931,77.08999633789062,1.3206098867819038,76.97000122070312,1.537813509770734,77.5999984741211,0.05735983785238741
8466,2012-12-04,76.26000213623047,76.47000122070312,75.62999725341797,76.30000305175781,2483800.0,-0.0013095661776034717,3.4211054671030174,0.029412424687812046,44.51220126800455,37.42710183490772,0.41007379250136466,1.467877438984658,7.053876271099369,9.09433468668351,33.5393626264818,0.8400039672851562,-2.5369026041999803,-1.1234981536865263,-4.577045391645768,2.3300490842727157,-2.8502717726661473,0.6032754652930947,-0.8279521784201478,23.773755473727547,-18.415059229374272,1.7267736189796197,12,0.5699958801269531,2.6149978637695312,9.767499923706055,12.25,4.30999755859375,1,0.07290843696360505,-1.2638812359598186,76.36000061035156,-1.31460558574931,77.08999633789062,1.3206098867819038,76.97000122070312,0.07290843696360505
8467,2012-12-05,77.7300033569336,78.16000366210938,76.51000213623047,76.58000183105469,3398500.0,0.019276175970689424,-1.5581400850469889,-28.74938012588213,56.851354537541354,40.40499297542515,-0.8463712419131468,-0.4247844255411479,5.348898860897606,7.622061167167445,33.9349823683524,1.9000015258789062,-2.03561257856056,0.6010028839111357,-1.7350906142531528,2.937096382075424,-0.5670438651710157,1.769049632993287,-2.12707646983408,79.24546771040562,30.79557987802763,1.1680467490821445,12,-0.7750053405761719,1.1449966430664062,7.937498092651367,10.604999542236328,2.5999984741210938,2,0.07037171433263123,3.4211054671030174,76.26000213623047,-1.2638812359598186,76.36000061035156,-1.31460558574931,77.08999633789062,0.07037171433263123
8468,2012-12-06,76.37000274658203,77.44999694824219,75.81999969482422,77.16000366210938,3580600.0,-0.017496469209019372,1.3795797668836702,-0.6869564063609164,53.27870447189553,42.37458275541286,0.5862539005491811,0.6935440285149355,6.506145426756532,8.95812631503017,33.946349984957976,1.910003662109375,-1.8225174941831312,-0.5829978942871037,-2.5434368712060547,1.3774410826318473,-1.5632173827465863,0.3972215941723789,-0.7400054931640625,29.249154888378925,-23.803032768827066,0.9802194884594762,12,0.5849952697753906,2.5049972534179688,9.29749870300293,11.96500015258789,4.029998779296875,3,0.05211464690849699,-1.5581400850469889,77.7300033569336,3.4211054671030174,76.26000213623047,-1.2638812359598186,76.36000061035156,0.05211464690849699
8469,2012-12-07,76.51000213623047,76.93000030517578,76.11000061035156,76.62000274658203,2448700.0,0.0018331725103244434,1.2465876549403232,0.13924111756014176,55.61746931408198,44.71020846520423,0.3883283419629038,0.38588348833401653,6.214675717783393,8.798115641584673,33.652502854686176,0.8199996948242188,-1.3916135992587328,-0.3239986419677763,-2.066159359769003,1.4181620758334503,-1.1950790008683896,0.547081716932837,-0.7210047912597588,34.78271358481121,-21.787626175371933,0.8710803589006145,12,0.4449958801269531,2.3649978637695312,7.8600006103515625,10.755001068115234,4.319999694824219,4,0.044438654175241066,1.3795797668836702,76.37000274658203,-1.5581400850469889,77.7300033569336,3.4211054671030174,76.26000213623047,0.044438654175241066
8470,2012-12-10,75.06999969482422,75.95999908447266,74.69999694824219,75.69000244140625,4059100.0,-0.018821100525422074,1.1724249061120866,5.636357331113885,40.24974055594318,45.94615713492325,1.7961751566807322,1.6348370208377219,7.484641442183843,10.168654234993852,33.23375880724899,1.8100051879882812,-1.1002566575959065,-1.589501190185544,-3.3026374045959415,0.1236350242248534,-2.4460692973907356,-0.7329330829803524,3.2099990844726562,10.693700249167604,-43.67586522534859,0.8565681072051959,12,1.4199981689453125,3.6300010681152344,9.300003051757812,12.195003509521484,6.25,0,0.060343663217161225,1.2465876549403232,76.51000213623047,1.3795797668836702,76.37000274658203,-1.5581400850469889,77.7300033569336,0.060343663217161225
8471,2012-12-11,76.3499984741211,76.36000061035156,75.30000305175781,75.4000015258789,4049700.0,0.017050736439327974,1.1855592260500236,-1.5322463545191658,52.646759702900866,47.4149647268537,0.42266837977697946,0.18972081557328124,5.9943932302024905,8.829921314634063,32.6963680852124,1.2900009155273438,-0.924495678933539,-0.19850234985351278,-1.659564349502645,1.2625596497956195,-0.9290333496780789,0.5320286499710534,1.8584002685546892,47.68781283764415,-9.163288135310601,0.730530999824565,12,0.1399993896484375,2.3500022888183594,7.977504730224609,10.91500473022461,5.470001220703125,1,0.05710544462983047,1.1724249061120866,75.06999969482422,1.2465876549403232,76.51000213623047,1.3795797668836702,76.37000274658203,0.05710544462983047
8472,2012-12-12,77.80999755859375,78.51000213623047,76.7699966430664,76.88999938964844,4809000.0,0.019122450735444607,-2.0,0.9684222361425657,56.65197248841137,49.17383193678059,-1.1224469819286185,-1.2999085497154965,4.3487030155158095,7.2992824016431825,31.44561408802553,2.160003662109375,-0.6299470251161097,1.2379966735839787,-0.29024270542781494,2.7662360525957723,0.473876984078089,2.0021163630898684,-3.1100006103515625,81.62720145779309,24.710307416773233,0.7641196895058966,12,-1.2049980163574219,0.8900032043457031,5.992504119873047,9.455005645751953,4.7700042724609375,2,0.03547104771661358,1.1855592260500236,76.3499984741211,1.1724249061120866,75.06999969482422,1.2465876549403232,76.51000213623047,0.03547104771661358
8473,2012-12-13,77.4000015258789,78.37999725341797,76.69999694824219,77.36000061035156,3197400.0,-0.005269194776752251,-1.4705737157731167,0.043479342543910574,51.19048866662055,50.10285945658781,-0.720845518933487,-0.8483481801256119,4.566349376007707,7.664916844595695,29.815478852094447,1.6800003051757812,-0.31842976643589793,0.7740005493164119,-0.7925887302528594,2.3405898288856832,-0.00929409046821661,1.5572951891010405,-2.623804473876959,70.8661653834216,17.98694244061405,0.7832946397846341,12,-0.7950019836425781,0.8499984741210938,5.712501525878906,9.865001678466797,4.659996032714844,3,0.0378553003541755,-2.0,77.80999755859375,1.1855592260500236,76.3499984741211,1.1724249061120866,75.06999969482422,0.0378553003541755
8474,2012-12-14,77.0199966430664,77.48999786376953,76.79000091552734,76.95999908447266,2383300.0,-0.004909623712157751,-2.5000381475547417,1.4999046347510967,52.537566219514645,51.504028580546006,-0.39315919732069915,-0.3799230532310389,4.741109773820966,8.016422011160984,27.908815513054876,0.6999969482421875,-0.24344262960796925,0.3254959106445341,-1.1800218487308172,1.8310136700198854,-0.42726296904314154,1.0782547903322097,-2.169123489379885,60.89229752595693,8.290317233820467,0.752758879687675,12,-0.4149971008300781,0.5200042724609375,6.072505950927734,10.245006561279297,6.220001220703125,4,0.04388477058076812,-1.4705737157731167,77.4000015258789,-2.0,77.80999755859375,1.1855592260500236,76.3499984741211,0.04388477058076812
8475,2012-12-17,77.45999908447266,77.7699966430664,76.9000015258789,77.30999755859375,2223300.0,0.0057128338169807336,1.2597374287837504,2.5001271617497456,51.11324310990182,52.23747767409014,-0.7383646492401681,-0.6849232903706195,4.098356011998831,7.570148047393928,25.57541947884681,0.8699951171875,-0.13234350803679718,0.6574985504150419,-0.7322653440021014,2.0472624448321852,-0.037383396793529755,1.3523804976236136,-2.535943351135259,67.2896152264695,17.168053893503995,0.694881947208574,12,-0.8549995422363281,-0.5649986267089844,5.067501068115234,9.420001983642578,6.69000244140625,0,0.04350636181788392,-2.5000381475547417,77.0199966430664,-1.4705737157731167,77.4000015258789,-2.0,77.80999755859375,0.04350636181788392
8476,2012-12-18,80.16000366210938,80.33000183105469,77.36000061035156,77.52999877929688,4382700.0,0.034856759741144216,1.0,17.53318752860994,60.11060817623063,52.59961696727784,-3.1591996516959284,-3.313827349984763,1.2221494598211962,4.865138214350225,24.06071682531996,2.970001220703125,0.015062427425974079,3.204502868652341,1.1581712016736248,5.250834535631057,2.181337035162983,4.227668702141699,-5.164229000714116,95.31686114940983,48.609459798117555,1.0231658334893607,12,-2.6450042724609375,-2.7450027465820312,1.8224983215332031,6.174999237060547,3.5699996948242188,1,0.014471007731043262,1.2597374287837504,77.45999908447266,-2.5000381475547417,77.0199966430664,-1.4705737157731167,77.4000015258789,0.014471007731043262
8477,2012-12-19,79.87999725341797,80.97000122070312,79.8499984741211,80.05000305175781,3973100.0,-0.0034930937612189794,-8.73901217368229,-0.06464086795080065,61.81963771857029,53.54860955024169,-2.8408946764675846,-2.8590718155607107,1.3393770937730949,5.113072499871635,22.47314837517961,1.1200027465820312,0.27269692371996257,2.720496749877924,0.36853519395549483,5.072458305800353,1.5445159719167094,3.8964775278391386,-4.670853505236337,74.47300054674295,26.62355993723429,1.1759807779612135,12,-2.0449981689453125,-2.1449966430664062,2.1025047302246094,6.455005645751953,5.5,2,0.024286461042952068,1.0,80.16000366210938,1.2597374287837504,77.45999908447266,-2.5000381475547417,77.0199966430664,0.024286461042952068
8478,2012-12-20,79.97000122070312,80.4800033569336,79.26000213623047,80.16000366210938,3098200.0,0.0011267397393570633,1.939755492232742,1.1176233002737512,61.72639084076081,54.22737860876156,-2.644649306514097,-2.8037827300896794,1.06687555309135,4.952713410491853,20.615353076910047,1.220001220703125,0.4916046377375807,2.6270008087158203,0.0007199043469228172,5.253281713084718,1.3138603565313645,3.940141260900276,-4.415206024170203,76.07655677053958,27.51904654574895,1.3131404521844496,12,-2.1350021362304688,-2.2350006103515625,1.7574996948242188,6.1100006103515625,4.3899993896484375,3,0.032637246098676576,-8.73901217368229,79.87999725341797,1.0,80.16000366210938,1.2597374287837504,77.45999908447266,0.032637246098676576
8479,2012-12-21,80.0,80.0,78.11000061035156,78.63999938964844,3985300.0,0.00037512540751483137,1.7794096197646108,-7.157805974943784,65.71672719222883,57.05704379057108,-2.3775554922363824,-2.749499730470774,0.8342014734589327,4.851180990876159,19.004866425943,1.8899993896484375,0.45904933745178766,2.5139995574951115,-0.36503084643815953,5.3930299614283825,1.074484355528483,3.95351475946174,-4.120292442016861,76.16704438733333,21.827229511403765,1.4395152019666333,12,-1.8649978637695312,-2.2649993896484375,1.085000991821289,5.525001525878906,3.7600021362304688,4,0.02574996948242192,1.939755492232742,79.97000122070312,-8.73901217368229,79.87999725341797,1.0,80.16000366210938,0.02574996948242192
8480,2012-12-24,78.68000030517578,79.5,78.58999633789062,79.36000061035156,1362700.0,-0.016499996185302734,-1.1162673101319163,-0.5,59.45310432466842,57.813304304100804,-0.5494006734016921,-1.3241193223930168,1.9797206160143475,6.115036105393187,17.12177974097297,1.410003662109375,0.5475030567119745,1.0840000152587947,-1.8012978358051726,3.969297866322762,-0.3586489102731889,2.5266489407907784,-2.494875127429438,36.5650823171376,-20.747160602428202,1.4426489255319856,12,0.154998779296875,-0.9449996948242188,2.065000534057617,6.505001068115234,6.680000305175781,0,0.05795624734248728,1.7794096197646108,80.0,1.939755492232742,79.97000122070312,-8.73901217368229,79.87999725341797,0.05795624734248728
8481,2012-12-26,78.23999786376953,79.33999633789062,78.16000366210938,79.1500015258789,1779700.0,-0.005592303504062257,-1.205610142178743,1.3382400789866373,52.1664981331674,57.31491826462926,0.20885547669875848,-0.8480509963671921,2.2204132667747274,6.483949726947344,15.766020293088163,1.17999267578125,0.5973736662223956,0.5934978485107365,-2.3001706371904334,3.4871663342119064,-0.8533363943398484,2.0403320913613214,-1.7677801234457746,4.545357541094684,-47.92734217363155,1.4468342428505871,12,0.595001220703125,-0.404998779296875,2.005002975463867,6.445003509521484,5.3300018310546875,2,0.07553685868447735,-1.1162673101319163,78.68000030517578,1.7794096197646108,80.0,1.939755492232742,79.97000122070312,0.07553685868447735
8482,2012-12-27,78.23999786376953,78.4800033569336,77.16999816894531,78.19999694824219,2124600.0,0.0,4.038366173212635,-0.043956873134578626,58.98170854153505,58.18060936184199,0.30873198017818027,-0.8407511985348748,2.0376263898315017,6.480478576396308,14.403316154043583,1.3100051879882812,0.9794247688580526,0.5614978790283232,-2.344135652446141,3.4671314105027875,-0.8913188867089019,2.0143146447655482,-1.4979131146230173,32.3262241010121,-22.130517576315583,1.4528167657372302,12,0.6400032043457031,-0.404998779296875,1.7800025939941406,6.445003509521484,7.0,3,0.0701687837814513,-1.205610142178743,78.23999786376953,-1.1162673101319163,78.68000030517578,1.7794096197646108,80.0,0.0701687837814513
8483,2012-12-28,77.05000305175781,77.87000274658203,77.0199966430664,77.58000183105469,2195800.0,-0.01520954555857379,-1.8813199886207876,-13.24966622162884,52.35602198807392,58.160437780570795,1.6135393338394408,0.37475852158701173,3.023691620781406,7.62380186227287,13.431290228818968,1.220001220703125,1.103188196615008,-0.6324970245361357,-3.5342414154269193,2.269247366354648,-2.0833692199815204,0.818375170909249,-0.05424331431790108,1.0069253318654874,-53.62768897418171,1.4508721954453887,12,1.8849983215332031,0.7849960327148438,2.6149978637695312,7.634998321533203,7.8600006103515625,4,0.10811153629759795,4.038366173212635,78.23999786376953,-1.205610142178743,78.23999786376953,-1.1162673101319163,78.68000030517578,0.10811153629759795
8484,2012-12-31,78.5,78.54000091552734,76.48999786376953,76.66999816894531,2460300.0,0.018818908381718735,1.1465959384536726,-3.4528415961305927,64.95203861654639,59.69808172575352,0.4420443792079283,-1.0162942414964107,1.329217223457249,6.116409696092973,12.183772219839883,2.0500030517578125,1.103173686521501,0.7469997406005859,-2.1626362413952336,3.6566357225964055,-0.7078182503973238,2.2018177315984957,2.470001220703125,66.77743221629952,6.3125852723129015,1.4548179909979104,12,0.22999954223632812,-0.6650009155273438,0.8425006866455078,6.185001373291016,5.239997863769531,0,0.07464968930384153,-1.8813199886207876,77.05000305175781,4.038366173212635,78.23999786376953,-1.205610142178743,78.23999786376953,0.07464968930384153
8485,2013-01-02,80.73999786376953,80.75,79.52999877929688,80.0,3468800.0,0.02853500463400671,2.21052050394017,0.4043700127573355,67.65887605525569,60.53677815675631,-1.4346224190374244,-3.068660854587307,-1.1871401307882081,3.7993654020572194,11.476597347011579,2.25,1.277685665408299,2.7679977416992188,-0.35191791913652537,5.887913402534963,1.2080399112813467,4.327955572117091,0.1404032897949179,99.7652081874466,36.127458897705495,1.559957830417874,1,-2.009998321533203,-2.904998779296875,-1.4724979400634766,3.9450035095214844,3.910003662109375,2,0.03740406678678032,1.1465959384536726,78.5,-1.8813199886207876,77.05000305175781,4.038366173212635,78.23999786376953,0.03740406678678032
8486,2013-01-03,81.81999969482422,82.44000244140625,80.04000091552734,80.5999984741211,3095200.0,0.013376292539379886,-1.0512865657237502,1.648655057581475,66.6389982645517,61.07226266186535,-2.519324884389846,-3.911298564976164,-2.5363272226288416,2.6430249147751113,10.668406072406974,2.4000015258789062,1.5144277483383917,3.5699996948242188,0.1190994251989963,7.020899964449441,1.8445495600116004,5.295449829636837,-5.3300018310546875,89.5797937885236,27.05194970848801,1.7254501348126143,1,-2.354999542236328,-3.25,-2.5749988555908203,2.865001678466797,1.9899978637695312,3,0.04326571655745526,2.21052050394017,80.73999786376953,1.1465959384536726,78.5,-1.8813199886207876,77.05000305175781,0.04326571655745526
8487,2013-01-04,83.19999694824219,83.72000122070312,81.91000366210938,82.19999694824219,3094800.0,0.016866258354499397,-1.2911556216560756,0.8196713110038272,72.2733875594105,62.244151186159755,-3.77593417595196,-5.123152688316736,-4.115383960286209,1.1912242306748624,11.123645922097433,1.9000015258789062,1.8023331902911934,4.676497268676755,0.5905156634645579,8.762478873888952,2.6335064660706564,6.7194880712828535,-6.590998992919921,92.80768975076268,30.04018776059408,2.0429908026060963,1,-3.0949974060058594,-3.9899978637695312,-4.027496337890625,1.4850044250488281,0.9800033569335938,4,0.004447148559538983,-1.0512865657237502,81.81999969482422,2.21052050394017,80.73999786376953,1.1465959384536726,78.5,0.004447148559538983
8488,2013-01-07,80.3499984741211,81.98999786376953,80.12000274658203,81.80000305175781,4713400.0,-0.03425479060887526,1.0437169860877757,-1.4500045776367188,60.74887233747032,61.69216731340881,-0.9681788644489018,-2.065599083243711,-1.4584674348543842,3.962336674848217,10.90809895998791,3.0799942016601562,1.6886096829098989,1.6274990081787166,-2.404189875957229,5.659187892314662,-0.38834543388925624,3.6433434502466895,-3.45656038818359,53.38864202116602,-9.218831172962688,2.0158444420679693,1,-0.24499893188476562,-1.1399993896484375,-1.43499755859375,4.335002899169922,3.9800033569335938,0,0.060858736558948356,-1.2911556216560756,83.19999694824219,-1.0512865657237502,81.81999969482422,2.21052050394017,80.73999786376953,0.060858736558948356
8489,2013-01-08,79.91000366210938,80.25,79.4000015258789,80.16999816894531,2721300.0,-0.005475977851492231,3.0476294277929155,0.17930599037120834,57.90834382026346,61.52052725736382,-0.6060222609305725,-1.4312029355493223,-1.1432772213749445,4.318489351480281,10.548099792010744,0.9499969482421875,1.5568272101015737,1.0175041198730526,-2.906671120080105,4.94167935982621,-0.9445835001035192,2.9795917398496243,-2.743503050781243,11.805605839312932,-48.135500767889866,1.9620876199765755,1,0.19499588012695312,-0.7000045776367188,-1.3875045776367188,4.774997711181641,0.4199981689453125,1,0.062570388823181,1.0437169860877757,80.3499984741211,-1.2911556216560756,83.19999694824219,-1.0512865657237502,81.81999969482422,0.062570388823181
8490,2013-01-09,79.5999984741211,80.51000213623047,79.25,80.43000030517578,2535000.0,-0.003879429029925996,1.5454447372882663,3.1923821820529374,47.86257536939959,61.04231361694517,-0.1696297119560768,-0.8057309731973419,-0.9358828377264388,4.540561450395103,9.55367485115987,1.2600021362304688,1.4047212412557002,0.4809989929199219,-3.013627677871156,3.975625663711,-1.26631434247561,2.228312328315454,-2.1713578384179613,7.829941354379305,-45.66856090351052,1.747313335395536,1,0.5050010681152344,-0.3899993896484375,-1.5474987030029297,4.525001525878906,-2.75,2,0.05201004358052086,3.0476294277929155,79.91000366210938,1.0437169860877757,80.3499984741211,-1.2911556216560756,83.19999694824219,0.05201004358052086
8491,2013-01-10,80.70999908447266,80.72000122070312,79.68000030517578,80.19999694824219,2264600.0,0.013944731553134915,2.924484302350689,-0.614459049544995,52.97918976116093,60.3753670857925,-0.9972903425801434,-1.6573147971478477,-2.155764717958064,3.353299118999587,8.812605341055718,1.1200027465820312,1.2214194337951056,1.372999572753912,-1.9332117059807956,4.6792108514886195,-0.28010606661344184,3.0261052121212657,-3.0297040253695258,32.66216299249691,-17.432076798116633,1.6531056393673509,1,-0.6049995422363281,-1.5,-2.677499771118164,2.6500015258789062,-3.4099960327148438,3,0.04881678213479557,1.5454447372882663,79.5999984741211,3.0476294277929155,79.91000366210938,1.0437169860877757,80.3499984741211,0.04881678213479557
8492,2013-01-11,80.56999969482422,80.80999755859375,79.94999694824219,80.5999984741211,1942300.0,-0.001734597834673668,2.8222508561934148,-0.05882088949391895,52.14591911634292,60.352022322266826,-0.5498446179289687,-1.3701915345189661,-2.115031950969211,3.400067985336875,9.359854879619975,0.8600006103515625,1.2089541765546983,1.0950000762939425,-2.1730294520254034,4.363029604613288,-0.5390146878657305,2.7290148404536154,-2.6481163892570834,48.175208903566045,1.311065081040077,1.6340147641596738,1,-0.4650001525878906,-1.3600006103515625,-2.717500686645508,2.045001983642578,-5.089996337890625,4,0.04021345260074094,2.924484302350689,80.70999908447266,1.5454447372882663,79.5999984741211,3.0476294277929155,79.91000366210938,0.04021345260074094
8493,2013-01-14,80.33000183105469,80.88999938964844,79.91999816894531,80.36000061035156,1448600.0,-0.002978749716750273,-1.28233942483754,1.0,51.162798199912906,58.819884498196444,0.2283652285101141,-0.9480368658960998,-1.9907418399976962,3.537627376415813,9.913758855772425,0.970001220703125,1.3545329842408051,0.7085021972656307,-2.4279137039231387,3.8449180984544,-0.859705753328754,2.2767101478600154,-2.176193808882118,65.85379469477759,21.758711188218776,1.5682079505943811,1,1.154998779296875,-1.1200027465820312,-2.4150028228759766,1.9149971008300781,-5.220001220703125,0,0.047927279800368705,2.8222508561934148,80.56999969482422,2.924484302350689,80.70999908447266,1.5454447372882663,79.5999984741211,0.047927279800368705
8494,2013-01-15,80.4000015258789,80.44000244140625,79.31999969482422,79.80999755859375,1926200.0,0.0008714016336193176,2.343262847447591,-19.6675991861648,56.64607003248687,57.59623938455547,0.509838870801417,-0.7924615316436388,-2.1499744483584777,3.3645562781045015,10.366811274675383,1.1200027465820312,1.4345704317718742,0.6095016479492159,-2.2921593313665056,3.5111626272649374,-0.8413288417086449,2.0603321376070767,-2.0235457757651147,70.12207035793038,24.0386909293592,1.450830489657858,1,1.0849990844726562,-1.19000244140625,-2.4850025177001953,1.8449974060058594,-5.0,1,0.04888059988295912,-1.28233942483754,80.33000183105469,2.8222508561934148,80.56999969482422,2.924484302350689,80.70999908447266,0.04888059988295912
8495,2013-01-16,80.83000183105469,80.97000122070312,79.94000244140625,80.19000244140625,2106100.0,0.0053482624006837565,1.2391322375731844,1.0847374342130784,60.01549482846824,56.86029455832396,0.10498896663233381,-1.0087645306776096,-2.6457410135821533,2.843636559400835,11.107457715351178,1.029998779296875,1.7222859216365407,0.8710018157958928,-1.8463791803431349,3.5883828119349204,-0.48768868227361395,2.2296923138653995,-2.2398042621173175,91.5151963526904,38.517843925715084,1.358690498069512,1,0.654998779296875,-1.6200027465820312,-2.9150028228759766,0.9599990844726562,-7.5800018310546875,2,-0.0061858219556281124,2.343262847447591,80.4000015258789,-1.28233942483754,80.33000183105469,2.8222508561934148,80.56999969482422,-0.0061858219556281124
8496,2013-01-17,81.31999969482422,81.54000091552734,80.4000015258789,80.95999908447266,2163600.0,0.006062079087832961,1.8499876022811803,0.5625014901175405,61.475431271688656,55.660521637465976,-0.5178500735956533,-1.4834603455844757,-3.188462900794576,2.2596957868121734,11.006985862396176,1.1399993896484375,1.7613614852893278,1.3029998779296932,-1.4811430268749604,4.087142782734347,-0.08907157447264069,2.695071330332027,-2.524609979816219,90.0900405526153,33.05368171464258,1.392071452402327,1,-0.7000007629394531,-1.80999755859375,-3.7250003814697266,0.470001220703125,-7.760002136230469,3,-0.0549680427628878,1.2391322375731844,80.83000183105469,2.343262847447591,80.4000015258789,-1.28233942483754,80.33000183105469,-0.0549680427628878
8497,2013-01-18,81.81999969482422,82.0,81.25,81.33000183105469,2988300.0,0.006148548965523748,-1.3076868903834642,1.3611028694951892,68.73527534468654,56.5478997493789,-1.3792293839585454,-1.9295997709251935,-3.796748936701107,1.686068750211291,10.692248082576377,0.75,1.5928127182374254,1.7059997558593807,-1.190940700155636,4.602940211874397,0.25752952785187233,3.154469983866889,-2.827625519588409,93.28357146720641,27.95530212104336,1.4484702280075072,1,-1.1949996948242188,-1.7150001525878906,-4.225000381469727,-0.029998779296875,-7.44000244140625,4,-0.05524317599517581,1.8499876022811803,81.31999969482422,1.2391322375731844,80.83000183105469,2.343262847447591,80.4000015258789,-0.05524317599517581
8498,2013-01-22,82.58000183105469,82.5999984741211,80.91000366210938,81.79000091552734,2724300.0,0.00928870861727149,3.0723051043763614,1.6122537952510705,66.94353864696035,57.55181028567855,-1.9999564373950562,-2.6182822248342035,-4.56398132243956,0.8569098826726815,10.82448149812756,1.6899948120117188,1.3780601186639103,2.3355018615722685,-0.762309881159581,5.433313604304118,0.7865959902063366,3.8844077329382003,-3.3985225740001823,99.39034602108319,32.83074445966827,1.548905871365927,1,-1.6550025939941406,-2.4750022888183594,-4.927501678466797,-0.7900009155273438,-8.310005187988281,1,-0.08597721381317647,-1.3076868903834642,81.81999969482422,1.8499876022811803,81.31999969482422,1.2391322375731844,80.83000183105469,-0.08597721381317647
8499,2013-01-23,82.05999755859375,82.94999694824219,81.94999694824219,82.44999694824219,2269700.0,-0.006296975792332682,-2.2786852440153087,-0.4936695413676881,56.39534754776319,58.49989608327451,-1.2772160899569798,-2.0406608733042475,-4.025160945548038,1.3051492270917322,11.690403534325652,1.0,0.9150532870500001,1.7124977111816406,-1.4864215251462412,4.911416947509522,0.11303809301770684,3.3119573293455744,-2.6969774229932995,70.43186000415689,7.739075879440158,1.5994596181639398,1,-0.9249992370605469,-1.9549980163574219,-4.632497787475586,-0.26999664306640625,-8.30999755859375,2,-0.08469409157951346,3.0723051043763614,82.58000183105469,-1.3076868903834642,81.81999969482422,1.8499876022811803,81.31999969482422,-0.08469409157951346
8500,2013-01-24,83.23999786376953,83.7699966430664,82.12999725341797,82.16000366210938,3445100.0,0.014379726301273932,-1.8771741967434732,-2.7692202355334716,56.81381198884146,58.925965219683455,-2.1082925776122323,-3.0161616690612334,-5.161606919346809,0.06606365580944384,12.731284290594125,1.7099990844726562,0.8333146280361348,2.6644981384277315,-0.6806778540208427,6.009674130876306,0.9919101422034515,4.3370861346520115,-3.70269848476498,84.27301046835947,23.949302478872042,1.6725879962242836,1,-1.6949996948242188,-3.1100006103515625,-6.167497634887695,-1.4499969482421875,-10.509994506835938,3,-0.09418544616881841,-2.2786852440153087,82.05999755859375,3.0723051043763614,82.58000183105469,-1.3076868903834642,81.81999969482422,-0.09418544616881841
8501,2013-01-25,84.1500015258789,84.4800033569336,83.5,83.51000213623047,3382600.0,0.010932288388554312,-1.9696906644472187,0.5925952089970824,54.7738901536383,59.21796200160516,-2.7703475841515797,-3.647721432275219,-6.01690638013531,-0.8905096220317716,14.183230816568182,1.2400054931640625,0.8717020584345647,3.2790016174316463,-0.23726280318302884,6.7952660380463215,1.5208694071243087,5.037133827738984,-4.358740311030644,90.75625044077388,33.11467197215353,1.7581322103073393,1,-2.25,-3.6650009155273438,-7.400001525878906,-2.3600006103515625,-11.300003051757812,4,-0.1295306159029218,-1.8771741967434732,83.23999786376953,-2.2786852440153087,82.05999755859375,3.0723051043763614,82.58000183105469,-0.1295306159029218
8502,2013-01-28,83.7300033569336,84.44999694824219,83.0999984741211,84.44999694824219,2444800.0,-0.004991065494112323,2.7500291403079338,-1.1249910592947572,72.47342395263286,61.58580930746294,-2.072957419063769,-2.9464008208499592,-5.506303791987591,-0.4970033884756333,15.379675947992505,1.3499984741210938,1.1314696965992397,2.584503173828125,-0.9241108711246824,6.093117218780932,0.8301961513517284,4.338810196304522,-3.563642770718502,78.9915948427853,19.952324260127995,1.7543070224764017,1,-1.8300018310546875,-3.2450027465820312,-6.265003204345703,-1.94000244140625,-10.180000305175781,0,-0.12146190601457407,-1.9696906644472187,84.1500015258789,-1.8771741967434732,83.23999786376953,-2.2786852440153087,82.05999755859375,-0.12146190601457407
8503,2013-01-29,85.37999725341797,85.58000183105469,83.56999969482422,83.7300033569336,3713400.0,0.019706124809891534,-1.040610041361362,-2.2916785877017305,81.32870268007505,64.32832404608384,-3.275757466044908,-4.15327541536054,-7.011769557883085,-2.174701914325283,16.724671396426604,2.0100021362304688,1.2863362243517003,3.817997360229498,0.3794328504159239,7.256561870043072,2.098715105322711,5.537279615136285,-4.868545245545391,94.49023943235699,28.25859535473745,1.7192822549067883,1,-2.6199951171875,-4.344997406005859,-7.594997406005859,-3.589996337890625,-9.729995727539062,1,-0.1288357970702516,2.7500291403079338,83.7300033569336,-1.9696906644472187,84.1500015258789,-1.8771741967434732,83.23999786376953,-0.1288357970702516
8504,2013-01-30,84.36000061035156,86.3499984741211,84.20999908447266,85.41000366210938,3304400.0,-0.011946552774403818,-2.1703551325813235,-0.6363678399023434,75.21188957738465,66.016812351519,-1.8271012024673041,-2.8161373001553613,-5.8345180292637195,-1.166587772831278,18.649633293053657,2.1399993896484375,1.4629935463658512,2.505000686645502,-0.8321484994397537,5.842149872730758,0.8364260936028671,4.173575279688137,-3.3416936201607683,52.84366615804051,-19.9171901732496,1.6685745930426288,1,-0.9850006103515625,-2.94000244140625,-6.575000762939453,-2.5699996948242188,-8.709999084472656,2,-0.11960649471649054,-1.040610041361362,85.37999725341797,2.7500291403079338,83.7300033569336,-1.9696906644472187,84.1500015258789,-0.11960649471649054
8505,2013-01-31,83.76000213623047,84.41999816894531,83.5,84.12999725341797,2939700.0,-0.007112357394263302,-1.0674130334150564,0.35237527792713585,67.07729873076843,66.63924206919452,-0.8580022488281145,-2.085196170491116,-5.06971122600325,-0.5836780861503286,19.455310644653967,0.9199981689453125,1.6836727961391773,1.7540019989013729,-1.6434727544744732,5.151476752277219,0.05526462221344275,3.452739375589303,-2.101892167968032,20.307804987980766,-55.148956955675324,1.6987373766879243,1,-0.13000106811523438,-2.3400039672851562,-5.825000762939453,-1.970001220703125,-8.25,3,-0.1195081408898464,-2.1703551325813235,84.36000061035156,-1.040610041361362,85.37999725341797,2.7500291403079338,83.7300033569336,-0.1195081408898464
8506,2013-02-01,85.36000061035156,85.5,83.87000274658203,84.5999984741211,3340600.0,0.019102178048166607,2.1346073432857717,-2.054086935004949,73.05103327343875,67.11877072794478,-2.0390925800559785,-3.5904740873904757,-6.540939368602494,-2.2248466219636214,19.732057732210247,1.7399978637695312,1.879178230242161,3.1770004272460994,-0.5340529771406324,6.888053831632831,1.3214737250527264,5.0325271294394724,-3.138864021386084,69.5385272686298,-8.982137003899169,1.855526702193368,2,-1.7299995422363281,-3.94000244140625,-7.075000762939453,-3.5699996948242188,-10.090003967285156,4,-0.14796154127354044,-1.0674130334150564,83.76000213623047,-2.1703551325813235,84.36000061035156,-1.040610041361362,85.37999725341797,-0.14796154127354044
8507,2013-02-04,83.56999969482422,84.80000305175781,83.36000061035156,84.76000213623047,3097200.0,-0.02097001994761316,1.2677127512585455,-1.565788284896853,63.5678361455822,66.7436926722361,0.028218827958085058,-1.867057213962596,-4.598403973442629,-0.5403324265823954,19.40576679186841,2.0,1.9702200116017963,1.3684993743896428,-2.3675060249100994,5.104504773689385,-0.49950332526022123,3.2365020740395067,-0.8533996796400629,7.023385769510468,-70.07988521246702,1.8680026996498684,2,0.5799980163574219,-2.1500015258789062,-5.2350006103515625,-1.779998779296875,-8.290000915527344,0,-0.12827571209584498,2.1346073432857717,85.36000061035156,-1.0674130334150564,83.76000213623047,-2.1703551325813235,84.36000061035156,-0.12827571209584498
8508,2013-02-05,85.23999786376953,85.62000274658203,83.9000015258789,83.94999694824219,2882700.0,0.01998322573942457,-1.4748365708138251,-1.0840321587936605,67.87296431988477,68.01898342469404,-1.3687134755917754,-3.322259118719316,-6.109436168136369,-2.3020677970896912,20.21241091290618,2.0500030517578125,2.0552490851613925,2.793997573852536,-1.069680825221667,6.657675972926739,0.8621583743154417,4.725836773389631,-2.0873900335129463,62.876207244102524,-14.485954423611979,1.931839199537101,2,-1.0,-3.8199996948242188,-6.882497787475586,-3.4499969482421875,-9.759994506835938,1,-0.1371421293404378,1.2677127512585455,83.56999969482422,2.1346073432857717,85.36000061035156,-1.0674130334150564,83.76000213623047,-0.1371421293404378
8509,2013-02-06,84.91000366210938,85.16000366210938,84.0999984741211,84.54000091552734,2253300.0,-0.0038713539409932496,1.4367858426946585,0.286823630997794,65.17859271596487,68.94840350548552,-0.6614943767753232,-2.738895802235291,-5.648112755317783,-2.0700141179779763,21.4431539730685,1.1399993896484375,2.0080212245020874,2.21400337219238,-1.6055608048314127,6.033567549216173,0.30422128368049073,4.123785460704269,-1.5500030517578125,68.58414100188034,-6.699099930883875,1.9097820885118961,2,-0.18500518798828125,-3.4900054931640625,-6.525003433227539,-3.1200027465820312,-9.230003356933594,2,-0.1090566686709813,-1.4748365708138251,85.23999786376953,1.2677127512585455,83.56999969482422,2.1346073432857717,85.36000061035156,-0.1090566686709813
8510,2013-02-07,83.73999786376953,85.0999984741211,83.5199966430664,85.0999984741211,2584600.0,-0.013779363418658708,1.3235310617195302,-3.675650040208673,58.56940157861521,69.37012699714963,0.6558664996809398,-1.309992861364691,-4.336388691550766,-1.0172430469262679,22.464065519394577,1.5800018310546875,1.9279254630846907,0.8369976043701115,-2.715490295676645,4.389485504416868,-0.9392463456532738,2.613241554393497,2.6100006103515625,16.814021868659758,-54.258325435716166,1.776243950023379,2,0.9850006103515625,-0.9399986267089844,-5.457498550415039,-1.9499969482421875,-8.019996643066406,3,-0.09660850900726847,1.4367858426946585,84.91000366210938,-1.4748365708138251,85.23999786376953,1.2677127512585455,83.56999969482422,-0.09660850900726847
8511,2013-02-08,84.6500015258789,85.18000030517578,84.11000061035156,84.12999725341797,2181700.0,0.010867013199472364,-2.821444141689373,-0.3823559110951542,59.73847924573478,67.95513314082763,-0.19640783568016218,-2.0128887261436432,-5.115356283364221,-2.0718353020026967,23.46104907852733,1.44000244140625,2.093249088104983,1.5500011444091797,-1.926609035813513,5.026611324631872,-0.18830394570215958,3.288306234520519,1.643396911621096,57.07963257410802,-10.721180099597376,1.7383050901113435,2,0.20499801635742188,-1.8500022888183594,-6.367502212524414,-2.8600006103515625,-9.989997863769531,4,-0.10797400147540681,1.3235310617195302,83.73999786376953,1.4367858426946585,84.91000366210938,-1.4748365708138251,85.23999786376953,-0.10797400147540681
8512,2013-02-11,83.80999755859375,85.47000122070312,83.7300033569336,84.80999755859375,2207500.0,-0.009923259919001337,-2.000026308520014,-1.9230611226855248,54.209430787660544,64.94188070833714,0.7332451801280939,-0.9673005967228505,-4.163303358758355,-1.382772401728488,24.35996793205655,1.7399978637695312,2.159277507072076,0.547997283935544,-2.7284160422512116,3.8244106101222997,-1.0902093791578409,2.186203947028929,2.4279328430175866,13.809527269556623,-47.93016258111123,1.6382066630933807,2,1.0450019836425781,-1.0099983215332031,-4.792497634887695,-2.0199966430664062,-8.439994812011719,0,-0.10189716220379086,-2.821444141689373,84.6500015258789,1.3235310617195302,83.73999786376953,1.4367858426946585,84.91000366210938,-0.10189716220379086
8513,2013-02-12,84.18000030517578,84.43000030517578,83.33000183105469,84.05999755859375,2735900.0,0.004414780543614105,2.548366455423614,-0.12000274658203125,57.3305770429077,62.95506820450636,0.19570218612015822,-1.0899653859587204,-4.3943376752576455,-1.897029456445381,25.15398113592927,1.0999984741210938,2.2010278391833253,0.7255001068115234,-2.265563253451603,3.71656346707465,-0.7700315733200398,2.2210317869430867,2.0035714212646525,39.71956619392928,-20.056413251494476,1.4955316801315666,2,0.2950019836425781,-1.3800010681152344,-4.522500991821289,-2.3899993896484375,-10.029998779296875,1,-0.10572584335488167,-2.000026308520014,83.80999755859375,-2.821444141689373,84.6500015258789,1.3235310617195302,83.73999786376953,-0.10572584335488167
8514,2013-02-13,84.33000183105469,84.43000030517578,83.69999694824219,84.18000030517578,3167700.0,0.0017819140572001846,3.171465940054496,1.2499841057918495,54.05809360579493,61.50848985728708,0.04581585576482894,-0.9807274235149066,-4.404630905352576,-2.1687252202116127,26.36562713750256,0.7300033569335938,2.1299484459525786,0.6790016174316378,-1.9631657930163442,3.3211690278796198,-0.6420820877923603,2.000085322655636,1.739427099570321,46.72898529023794,-9.53733111298859,1.3210837052239932,2,0.14500045776367188,-1.5300025939941406,-4.672502517700195,-2.625,-9.860000610351562,2,-0.10494483910780683,2.548366455423614,84.18000030517578,-2.000026308520014,83.80999755859375,-2.821444141689373,84.6500015258789,-0.10494483910780683
8515,2013-02-14,80.33000183105469,84.0,80.11000061035156,83.72000122070312,8654200.0,-0.04743270382008924,-1.0313303028250658,-22.599766034281064,38.43825523285591,57.66262563055566,3.920372628621834,3.1409303353311486,-0.284988931964989,1.7080780062417205,26.96443990128423,4.220001220703125,1.6935106506114153,-3.2959983825683565,-6.057328319602988,-0.5346684455337254,-4.676663351085665,-1.915333414051048,5.6298500155875075,4.104499918866523,-45.82454143745033,1.3806649685173127,2,2.5349998474121094,2.4699974060058594,-0.6725025177001953,0.3249969482421875,-5.700004577636719,3,-0.057886237020864484,3.171465940054496,84.33000183105469,2.548366455423614,84.18000030517578,-2.000026308520014,83.80999755859375,-0.057886237020864484
8516,2013-02-15,76.8499984741211,80.16000366210938,76.61000061035156,80.08000183105469,10830300.0,-0.04332134044080482,1.0943927442132626,0.9528035216751363,32.43104126808474,54.20298175527816,6.779189079719316,6.60766017755563,3.2799089565369,5.044036522467081,27.844947452039765,3.720001220703125,1.2582348223871946,-6.552501678466797,-10.547656506792777,-2.557346850140817,-8.550079092629787,-4.554924264303807,8.758862298343658,2.7087793141812004,-41.74528492240104,1.997577414162992,2,4.265003204345703,4.630001068115234,2.8075008392333984,2.4250030517578125,-2.4499969482421875,4,-0.014703933322763652,-1.0313303028250658,80.33000183105469,3.171465940054496,84.33000183105469,2.548366455423614,84.18000030517578,-0.014703933322763652
8517,2013-02-19,77.30000305175781,77.36000061035156,76.2699966430664,76.83999633789062,5854800.0,0.005855622466775401,2.7586225040119965,-0.14241679126423423,28.0196172437482,49.774832080151874,5.974540029569965,6.115195593155164,2.87438856094505,4.460402462611057,28.59368466784142,1.0900039672851562,0.9522674179908392,-5.876497268676758,-10.678484569347418,-1.0745099680060974,-8.277490919012081,-3.4755036183414347,7.588948907737887,12.622621892612582,-24.448733007736312,2.400993650335329,2,3.569995880126953,4.0099945068359375,2.3574962615966797,1.93499755859375,-1.3700027465820312,1,-0.03415264276096819,1.0943927442132626,76.8499984741211,-1.0313303028250658,80.33000183105469,3.171465940054496,84.33000183105469,-0.03415264276096819
8518,2013-02-20,75.4800033569336,77.26000213623047,75.41000366210938,77.22000122070312,5908600.0,-0.02354462642912969,1.0329656970626826,-3.7825488439977444,26.850912284707448,45.516200921123264,7.00068768715235,7.774616970891259,4.762484642188639,6.161018947040645,29.205805136531314,1.8899993896484375,0.3319670083132422,-7.341497039794916,-13.251175022201764,-1.4318190573880685,-10.296336030998333,-4.386658048591499,8.547053070919176,0.7760501205732367,-32.883307043294174,2.954838991203423,2,4.959999084472656,5.399997711181641,4.177495956420898,3.6299972534179688,1.6800003051757812,2,-0.0014573477140877866,2.7586225040119965,77.30000305175781,1.0943927442132626,76.8499984741211,-1.0313303028250658,80.33000183105469,-0.0014573477140877866
8519,2013-02-21,75.11000061035156,75.63999938964844,74.4800033569336,75.19999694824219,4568900.0,-0.0049019969545092135,1.391741387446909,0.05172209677065749,27.17680086737468,42.02813417542987,6.520018902424738,8.007811328328032,5.193175021643341,6.43494004250573,29.796891447824827,1.1599960327148438,-0.11735748353737563,-7.363999938964838,-14.20601588255407,-0.5219839953756065,-10.785007910759461,-3.942991967170215,7.883009485612007,6.617620541671175,-27.543785977234815,3.421007971794617,2,4.865001678466797,5.305000305175781,5.237499237060547,4.0,1.5999984741210938,3,-0.012781241867549031,1.0329656970626826,75.4800033569336,2.7586225040119965,77.30000305175781,1.0943927442132626,76.8499984741211,-0.012781241867549031
8520,2013-02-22,75.4000015258789,75.8499984741211,74.77999877929688,75.41999816894531,2984000.0,0.003861016018782637,1.431825078244887,0.22219396405561206,21.768745731718127,37.809274896094685,5.501075113178132,7.484053449568705,5.014905507576742,6.050207077706176,30.00325101905047,1.0699996948242188,-0.838365582667052,-6.681999206542969,-14.203813776074867,0.8398153629889293,-10.442906491308918,-2.9210919217770197,6.4011876266204695,16.19714999147066,-12.93206007709107,3.7609072847659486,2,4.575000762939453,5.0149993896484375,4.947498321533203,3.7099990844726562,0.7600021362304688,4,-0.01233422130444628,1.391741387446909,75.11000061035156,1.0329656970626826,75.4800033569336,2.7586225040119965,77.30000305175781,-0.01233422130444628
8521,2013-02-25,73.25,76.04000091552734,73.25,76.04000091552734,3972400.0,-0.02851460851948362,1.0,139.52346432659292,21.333370632548053,34.156379323304414,6.553051174693977,9.249828023397555,7.212694389145781,8.066465248259505,30.09347907182204,2.7900009155273438,-1.6105451935796822,-8.28700065612793,-16.704165530485497,0.13016421822963764,-12.49558309330672,-4.078418218949139,7.52622314112017,0.0,-30.606640839683543,4.208582437178784,2,5.590000152587891,6.549999237060547,7.097499847412109,5.8600006103515625,1.5999984741210938,0,0.01883955294768569,1.431825078244887,75.4000015258789,1.391741387446909,75.11000061035156,1.0329656970626826,75.4800033569336,0.01883955294768569
8522,2013-02-26,73.55999755859375,74.19000244140625,72.62000274658203,73.69000244140625,4187600.0,0.0042320485814846265,1.7787485146375717,0.04659671690033389,14.903892223942606,29.442303232308298,5.181028030273808,8.578687327932087,6.908004321421345,7.6290769331246935,30.57194828033896,1.5699996948242188,-2.255203239798462,-7.468502807617185,-16.531824182727036,1.5948185674926663,-12.000163495172103,-2.9368421200622663,6.0120298799471925,20.258511544393546,-6.007394005322244,4.531660687554925,2,4.965003967285156,5.9250030517578125,6.505002975463867,5.5500030517578125,1.44000244140625,1,0.01141930390381063,1.0,73.25,1.431825078244887,75.4000015258789,1.391741387446909,75.11000061035156,0.01141930390381063
8523,2013-02-27,74.37999725341797,74.80000305175781,73.3499984741211,73.3499984741211,3952600.0,0.011147358918426553,-1.8155462060383396,-7.9227699530516436,19.264479458345036,25.576346104813865,3.1566641171218066,7.26481212965038,6.116167434280811,6.686119433801977,30.45438423961757,1.4500045776367188,-3.046016038875692,-6.098503112792969,-15.382332763114917,3.1853265375289794,-10.740417937953936,-1.4565882876320018,3.940665740570367,51.461855237738305,29.28697741525619,4.641914825160971,2,3.930004119873047,5.105003356933594,5.985002517700195,4.730003356933594,-0.18000030517578125,2,0.02083897699642079,1.7787485146375717,73.55999755859375,1.0,73.25,1.431825078244887,75.4000015258789,0.02083897699642079
8524,2013-02-28,74.2699966430664,74.80000305175781,73.8499984741211,74.26000213623047,3507000.0,-0.0014789004357822488,-1.289162606857248,0.009703416195075702,20.535196289280407,23.587117333305475,1.88814199233083,6.9357354498743575,6.265883859128678,6.669038908480346,30.03476204672561,0.9500045776367188,-3.7547233504691917,-5.704003524780276,-15.194044365122593,3.786037315562041,-10.449023944951435,-0.9589831046091177,3.0245475063887994,48.2454614001508,24.34353455467966,4.745020420171157,2,2.120006561279297,5.215003967285156,6.245002746582031,4.840003967285156,0.37000274658203125,3,0.03891217382076961,-1.8155462060383396,74.37999725341797,1.7787485146375717,73.55999755859375,1.0,73.25,0.03891217382076961
8525,2013-03-01,73.75,74.12000274658203,72.76000213623047,73.55999755859375,3794200.0,-0.007001436199942979,1.924707542371491,19.010687022900765,15.242376573500238,21.677265700573862,1.5383865158170096,7.027669134466379,6.806188000337556,7.058438914136971,30.283962793304664,1.5099945068359375,-4.6413738301165495,-5.723500061035153,-15.42627792714265,3.9792778050723427,-10.574888994088894,-0.8721111279814124,2.7031266969380283,33.04087305305332,12.784818720286207,4.851388933053747,3,1.2400016784667969,5.7350006103515625,6.869998931884766,5.3600006103515625,1.7399978637695312,4,0.040135580806409,-1.289162606857248,74.2699966430664,-1.8155462060383396,74.37999725341797,1.7787485146375717,73.55999755859375,0.040135580806409
8526,2013-03-04,72.7300033569336,73.8499984741211,72.19999694824219,73.44999694824219,4528400.0,-0.013830462956832656,1.171059434118527,-3.7893912624477997,15.06939329989423,20.238351929034533,2.1372576358882043,7.434092845800862,7.7480158535170744,7.940262556843379,30.182615876111875,1.6500015258789062,-5.596286104779068,-6.111996841430667,-15.845623142103221,3.6216294592418876,-10.978809991766937,-1.2451836910943967,3.0331610289403557,20.38481401927298,-0.6583164803368291,4.8668131503362755,3,1.9999961853027344,6.544994354248047,8.107494354248047,6.404994964599609,2.899993896484375,0,0.04716073349182359,1.924707542371491,73.75,-1.289162606857248,74.2699966430664,-1.8155462060383396,74.37999725341797,0.04716073349182359
8527,2013-03-05,72.8499984741211,73.44000244140625,72.72000122070312,73.20999908447266,3305400.0,0.0016498709150143398,-1.3226028745816105,0.5000052982378062,13.709156348330481,18.77815682499265,1.4747304536023194,6.8194401233664905,7.558661453586097,7.691448705298754,30.47411844129807,0.720001220703125,-6.024540832952809,-5.4560016632080135,-15.273662641815633,4.361659315399606,-10.364832152511823,-0.5471711739042036,2.200532424226509,25.0,6.058268707316245,4.908830489303806,3,1.2700004577636719,6.424999237060547,8.34250259399414,6.640003204345703,3.6699981689453125,1,0.02745367250365116,1.171059434118527,72.7300033569336,1.924707542371491,73.75,-1.289162606857248,74.2699966430664,0.02745367250365116
8528,2013-03-06,73.55000305175781,73.7699966430664,73.01000213623047,73.37999725341797,3099500.0,0.009608848212747434,1.4918139406901554,-0.47223752808036285,16.6460509394162,17.60807349966393,0.5276530688544483,5.479692926813243,6.793100128601694,6.856765817612555,30.36554377370915,0.9199981689453125,-6.023146402927608,-4.171497344970703,-13.63658114145909,5.293586451517683,-8.904039243214896,0.56104455327349,0.9304210565687043,51.92318978367783,34.98873228780458,4.732541898244192,3,0.5699958801269531,5.724994659423828,7.642498016357422,5.939998626708984,1.5399932861328125,2,0.019714437635329762,-1.3226028745816105,72.8499984741211,1.171059434118527,72.7300033569336,1.924707542371491,73.75,0.019714437635329762
8529,2013-03-07,75.6500015258789,76.4800033569336,74.23999786376953,74.51000213623047,5420100.0,0.028551983507645984,-1.6666606116202396,6.705650047121123,33.59046422130163,18.92159777628432,-1.6625229000800203,2.7936185796535966,4.649628336480532,4.6246302775839325,29.59788332864716,2.9300003051757812,-5.946117032797176,-1.6084987640380888,-10.48034957612309,7.263352048046912,-6.044424170080589,2.8274266420044114,-3.4500045776367188,80.60746289142925,59.486876339040904,4.4359254060424975,3,-1.3100013732910156,3.6249961853027344,6.247499465942383,4.3899993896484375,-3.029998779296875,3,-0.01916727757289849,1.4918139406901554,73.55000305175781,-1.3226028745816105,72.8499984741211,1.171059434118527,72.7300033569336,-0.01916727757289849
8530,2013-03-08,75.6500015258789,76.16999816894531,75.41999816894531,76.05999755859375,2494800.0,0.0,1.380962761126249,-0.35964583528529936,44.43415081573666,21.48835112997194,-1.8141033983546606,2.2729984295426533,4.64781273885076,4.514783041975505,29.262980857108765,0.75,-5.687582315946145,-1.2039989471435604,-9.553928734282309,7.145930839995188,-5.378963840712927,2.9709659464258067,-3.3644044494628957,80.60746289142925,54.7967723901938,4.174964893569373,3,-1.3100013732910156,3.259998321533203,6.74749755859375,4.774997711181641,-3.5999984741210938,4,-0.013350986329920378,-1.6666606116202396,75.6500015258789,1.4918139406901554,73.55000305175781,-1.3226028745816105,72.8499984741211,-0.013350986329920378
8531,2013-03-11,75.51000213623047,75.7300033569336,74.51000213623047,75.43000030517578,2730300.0,-0.0018506197861812845,3.6922738343261248,-0.19512830532760192,41.45175734867083,24.43811392160841,-1.4749120704077114,1.7846424827747853,4.798517056029468,4.535022341201824,29.01115679077673,1.220001220703125,-5.4125789141863265,-0.8869983673095732,-8.398785947110213,6.624789212491066,-4.6428921572099,2.8688954225907537,-3.1405169342041006,74.20210985104427,44.79312945247111,3.755893789900321,3,-1.1700019836425781,3.3999977111816406,7.014997482299805,4.914997100830078,-4.060005187988281,0,-0.0002649221546152658,1.380962761126249,75.6500015258789,-1.6666606116202396,75.6500015258789,1.4918139406901554,73.55000305175781,-0.0002649221546152658
8532,2013-03-12,75.2699966430664,75.87000274658203,75.16000366210938,75.52999877929688,2289400.0,-0.0031784596261971165,-1.9584028738098644,-3.2499523173755485,48.81885979592012,27.721933959116754,-1.080455918795593,1.4251145842547288,5.046659304340068,4.6628752610548645,29.032666395740613,0.7099990844726562,-5.076753728050946,-0.7000038146972685,-7.3601611803211995,5.9601535509266625,-4.030082497509241,2.630074868114704,-2.8183010779418964,65.12950178092433,30.772686220500006,3.3300786828119677,3,-0.9299964904785156,3.640003204345703,7.255002975463867,5.155002593994141,-4.4499969482421875,1,0.0047827903069890265,3.6922738343261248,75.51000213623047,1.380962761126249,75.6500015258789,-1.6666606116202396,75.6500015258789,0.0047827903069890265
8533,2013-03-13,75.27999877929688,75.5999984741211,75.06999969482422,75.18000030517578,1938800.0,0.00013288344196293878,-2.3124955296473786,-0.3846063558202999,50.99647241074591,31.106520194835145,-1.0609358818979473,0.7527535606438676,5.083440870075648,4.537883722267438,29.40158639239253,0.529998779296875,-4.538709208520544,-0.24500160217284872,-5.670294417057917,5.18029121271222,-2.957648009615383,2.4676448052696855,-2.7477370583361846,46.42849844347109,8.209138304053887,2.7126464074425356,3,-0.9399986267089844,3.6300010681152344,7.504999160766602,5.244998931884766,-6.440002441406264,2,0.01647181035968015,-1.9584028738098644,75.2699966430664,3.6922738343261248,75.51000213623047,1.380962761126249,75.6500015258789,0.01647181035968015
8534,2013-03-14,75.4800033569336,75.98999786376953,75.2300033569336,75.44999694824219,2647200.0,0.002656808991496895,-2.2340632761391492,0.3000686655985351,50.473944359673425,35.02113883774327,-1.1971432315007036,-0.15206209595589826,4.88676375644846,4.1965396658735585,29.695199739288203,0.7599945068359375,-3.903302805128277,0.3975028991699219,-3.107933800401568,3.902939598741412,-1.355215450615816,2.15022124895566,-2.8687868032534425,58.43394812918527,16.708955538233994,1.752718349785744,3,-1.1400032043457031,3.3549957275390625,7.349994659423828,5.044994354248047,-6.2700042724609375,3,-0.005167024399809317,-2.3124955296473786,75.27999877929688,-1.9584028738098644,75.2699966430664,3.6922738343261248,75.51000213623047,-0.005167024399809317
8535,2013-03-15,75.68000030517578,76.23999786376953,74.69999694824219,75.12999725341797,4665500.0,0.002649667982875359,-1.184392788347077,18.329519450800916,68.72111791239007,40.98244157246503,-1.2232129219832757,-0.7571044701512051,4.620273984933391,3.828745069088896,31.271318672511196,1.5400009155273438,-3.3669020470241833,0.8299999237060547,-1.6876439353633685,3.347643782775478,-0.4288220058286498,2.088821853240759,-2.991408015430565,67.6301189835681,19.775107280601034,1.258821929534709,3,-1.0799980163574219,3.154998779296875,7.392498016357422,4.844997406005859,-5.220001220703125,4,-0.040433371382854966,-2.2340632761391492,75.4800033569336,-2.3124955296473786,75.27999877929688,-1.9584028738098644,75.2699966430664,-0.040433371382854966
8536,2013-03-18,75.72000122070312,76.33999633789062,74.66999816894531,74.68000030517578,3283600.0,0.0005285533214329785,-2.15092451974636,1.8909002635594396,67.36337008198531,46.94402087620446,-0.8878460948949538,-0.9339886345676973,4.478057108475582,3.619635299119068,31.388024124780944,1.6699981689453125,-2.8625060693015882,0.9265007019043026,-1.4488589830052092,3.3018603868138143,-0.2611791405504533,2.1141805443590584,-2.9555807096141393,62.87450317511079,11.05248027678767,1.1876798424547594,3,-0.9749984741210938,3.1149978637695312,8.042497634887695,4.804996490478516,-4.3800048828125,0,-0.04846801518463095,-1.184392788347077,75.68000030517578,-2.2340632761391492,75.4800033569336,-2.3124955296473786,75.27999877929688,-0.04846801518463095
8537,2013-03-19,74.66000366210938,75.91000366210938,74.13999938964844,75.77999877929688,2835800.0,-0.013998911007728987,1.5652145068553738,-1.0769174338847523,52.16723257255899,50.890818835442545,0.5094783999445269,-0.0863408562413639,5.376925727637371,4.532182543460266,31.48098382559543,1.7700042724609375,-2.228521146216835,-0.0014968872070255657,-2.0630686626119257,2.0600748881978745,-1.0322827749094756,1.0292890004954245,-1.8212714941034989,23.636590626929024,-27.06479793844478,1.0307858877024503,3,0.6499977111816406,4.174995422363281,9.167495727539062,5.864994049072266,-2.1800003051757812,1,-0.042994998076812285,-2.15092451974636,75.72000122070312,-1.184392788347077,75.68000030517578,-2.2340632761391492,75.4800033569336,-0.042994998076812285
8538,2013-03-20,75.37000274658203,75.52999877929688,74.3499984741211,75.2699966430664,2577700.0,0.009509764929639175,4.619073569482289,-0.08929155313351499,57.79041419197552,53.57970216551742,0.09476111134951282,-0.8485068375443205,4.602603851385155,3.6987608526961253,31.276295216108696,1.1800003051757812,-1.4510534097068728,0.7140022277831974,-1.3389440447561753,2.7669485003225702,-0.31247090848648895,1.7404753640528838,-2.4584451547976016,55.90932105230304,4.694972871334485,1.0264731362696866,3,-0.1300048828125,2.944995880126953,8.457496643066406,5.154994964599609,-3.100006103515625,2,-0.06036888531179141,1.5652145068553738,74.66000366210938,-2.15092451974636,75.72000122070312,-1.184392788347077,75.68000030517578,-0.06036888531179141
8539,2013-03-21,74.1500015258789,75.33000183105469,74.12000274658203,74.91000366210938,2885600.0,-0.016186827335075926,-1.9512183775435201,-7.599557522123894,52.57732870981665,54.48449970930409,1.2064861087036718,0.3118761100547829,5.756964080941373,4.825313390147954,30.79267866317147,1.25,-0.6507027838443804,-0.4579990386962862,-2.51114214267794,1.5951440652853677,-1.4845705906871132,0.5685725132945407,-1.1670750187914933,1.3513002656549098,-50.00711723930047,1.0265715519908278,3,1.0799980163574219,4.164997100830078,9.487499237060547,6.374996185302734,-0.9899978637695312,3,-0.07161166660441753,4.619073569482289,75.37000274658203,1.5652145068553738,74.66000366210938,-2.15092451974636,75.72000122070312,-0.07161166660441753
8540,2013-03-22,74.47000122070312,75.25,74.2300033569336,74.4800033569336,2948300.0,0.004315572329591122,-3.1632697547683923,0.013160668574009939,62.322921991119216,56.80351800290947,0.783940535220367,-0.08576653693248204,5.383682367131499,4.426828132218446,30.42463570466576,1.0999984741210938,0.11367691425090243,-0.09149932861328125,-2.1109660192132083,1.9279673619866458,-1.1012326739132448,0.9182340166866823,-1.4171331766187905,15.765742544994657,-37.87848422543002,1.0097333452999642,3,0.7599983215332031,3.6299972534179688,9.167499542236328,6.054996490478516,-0.5900039672851562,4,-0.07063249697877216,-1.9512183775435201,74.1500015258789,4.619073569482289,75.37000274658203,1.5652145068553738,74.66000366210938,-0.07063249697877216
8541,2013-03-25,74.62999725341797,75.1500015258789,74.29000091552734,74.6500015258789,2806800.0,0.0021484628721928356,-1.4571553133514987,2.0,62.535191895225935,58.32755490283234,0.5431013146029926,-0.1444834594678781,5.135380811405227,4.1795385402829766,29.54375517337616,0.8600006103515625,0.37061276406376464,-0.0005031585693302532,-1.9232810629372068,1.9222747457985463,-0.9618921107532685,0.960885793614608,-1.5085865030766428,28.491298658676406,-27.587513769946078,0.9613889521839396,3,0.6000022888183594,1.5500030517578125,8.202503204345703,5.895000457763672,-1.2099990844726562,0,-0.05587563074383384,-3.1632697547683923,74.47000122070312,-1.9512183775435201,74.1500015258789,4.619073569482289,75.37000274658203,-0.05587563074383384
8542,2013-03-26,74.4000015258789,75.20999908447266,74.30000305175781,75.05000305175781,3880100.0,-0.0030818134262832197,-1.1411709795262586,32.493135011441645,56.41024755842013,58.92908547479613,0.7115357384317917,0.15986635792837944,5.277091066170868,4.327202241408884,28.407386474832464,0.9099960327148438,0.4081669407114248,-0.27249908447265625,-2.132492218266762,1.5874940493214496,-1.202495651369702,0.6574974824243895,-1.2114189234057307,19.858125328037836,-35.228391792413866,0.9299965668970499,3,0.8299980163574219,0.37999725341796875,6.897499084472656,6.124996185302734,-0.5999984741210938,1,-0.04112910114556789,-1.4571553133514987,74.62999725341797,-3.1632697547683923,74.47000122070312,-1.9512183775435201,74.1500015258789,-0.04112910114556789
8543,2013-03-27,75.93000030517578,75.9800033569336,73.68000030517578,74.01000213623047,4444600.0,0.020564499299972283,1.2772259278003972,-2.9538364026902357,52.3102218820188,59.133116310612294,-0.8007739116751367,-1.3155026295702612,3.68250231058839,2.71718426968188,27.381244590884684,2.3000030517578125,0.5299664993577267,1.179999542236331,-0.7562801499355913,3.1162792344082533,0.21185969615036981,2.148139388322292,-2.6755892876133913,97.82595715603087,44.06879108706249,0.9681398460859615,3,-0.9200019836425781,-1.2000007629394531,5.159997940063477,4.594997406005859,-0.69000244140625,2,-0.045436545955169994,-1.1411709795262586,74.4000015258789,-1.4571553133514987,74.62999725341797,-3.1632697547683923,74.47000122070312,-0.045436545955169994
8544,2013-03-28,77.16000366210938,78.08000183105469,75.86000061035156,75.93000030517578,6026100.0,0.01619917492414058,-2.240871197144273,0.6406273593527724,60.35666630037205,58.203732798165845,-1.9751120961577158,-2.443154459130767,2.3986133738107327,1.427393222431789,26.00096636731348,2.220001220703125,0.6073397592905678,2.2655025482177678,0.06652175749184153,4.464483338943694,1.1660121528548046,3.364992943580731,-3.8410807977595596,79.09095795684885,27.54336001069447,1.099490395362965,3,-1.2800025939941406,-2.0200042724609375,3.499998092651367,3.3649940490722656,-1.1400070190429688,3,-0.06337489355828374,1.2772259278003972,75.93000030517578,-1.1411709795262586,74.4000015258789,-1.4571553133514987,74.62999725341797,-0.06337489355828374
8545,2013-04-01,76.70999908447266,77.25,75.69999694824219,77.20999908447266,2755400.0,-0.005832096374791873,4.344821235958012,-0.4065029556069694,57.894710424555385,57.15165950289585,-1.5238906515007784,-1.8551379549336389,2.7745299592582597,1.8244456384856136,24.149352927315515,1.5500030517578125,0.65580298314039,1.6674980163574276,-0.6043791955253113,3.9393752282401664,0.5315594104160652,2.80343662229879,-3.2006330614546528,68.86358473913549,19.347947862999987,1.135938605941368,4,-0.8299980163574219,-1.5699996948242188,3.4850025177001953,3.7050018310546875,-0.01000213623046875,0,-0.04627813146567816,-2.240871197144273,77.16000366210938,1.2772259278003972,75.93000030517578,-1.1411709795262586,74.4000015258789,-0.04627813146567816
8546,2013-04-02,76.16000366210938,76.87000274658203,75.83999633789062,76.87000274658203,2567100.0,-0.007169800924617831,1.9014302446782219,1.4199981689453125,55.62583732888108,57.53594892026497,-1.0112622071260944,-1.0909326986892722,3.2267223481966028,2.3220643202872964,22.024257183262442,1.0300064086914062,0.6851830052557233,0.9460025787353459,-1.0971989900920391,2.989204147562731,-0.07559820567834663,1.9676033631490384,-2.4678122067699064,56.363693111179316,8.458631764065373,1.0216007844136934,4,-0.2800025939941406,-1.0200042724609375,4.034997940063477,4.254997253417969,1.5999984741210938,1,-0.029937057498143793,4.344821235958012,76.70999908447266,-2.240871197144273,77.16000366210938,1.2772259278003972,75.93000030517578,-0.029937057498143793
8547,2013-04-03,74.8499984741211,76.08999633789062,74.4000015258789,76.06999969482422,3144500.0,-0.01720069754460929,1.6825431425976385,1.7183137941780122,47.665579001518424,56.4109672324364,0.3671362788552557,0.39694137048064704,4.4055666807905425,3.5416848004723818,19.95311205702774,1.7600021362304688,0.5183922405139043,-0.4640026092529297,-2.191409223657203,1.2634040051513438,-1.3277059164550593,0.39970069794919993,-0.9822946037530187,26.590858254568534,-20.612795131660686,0.8637033072021354,4,1.0300025939941406,0.29000091552734375,4.470001220703125,4.950000762939453,6.620002746582031,2,-0.019104880886139153,1.9014302446782219,76.16000366210938,4.344821235958012,76.70999908447266,-2.240871197144273,77.16000366210938,-0.019104880886139153
8548,2013-04-04,75.0,75.6500015258789,74.4000015258789,74.95999908447266,2449900.0,0.0020040284427096378,-1.15517978466618,-0.0327876028716512,47.37989320508837,55.83347439857771,0.1778312315992423,0.3806562277484886,4.098942188742228,3.348036965569804,18.034279826801235,1.25,0.3584351144011322,-0.38650093078612713,-1.9121047092350807,1.1391028476628264,-1.149302820010604,0.37630095843834965,-0.9638042112044616,16.304305009899554,-28.261053145770884,0.7628018892244773,4,0.8800010681152344,0.1399993896484375,4.005001068115234,4.4850006103515625,8.330001831054688,3,-0.01599995930989584,1.6825431425976385,74.8499984741211,1.9014302446782219,76.16000366210938,4.344821235958012,76.70999908447266,-0.01599995930989584
8549,2013-04-05,74.19999694824219,74.79000091552734,73.58000183105469,74.0999984741211,3406300.0,-0.010666707356770888,-1.122820754780118,2.499904634751097,42.41801724899415,53.621818316119366,1.1015071847031663,1.1240914935953867,4.746560799405586,4.1152657723582,18.065708714963588,1.4199981689453125,0.37057805132954513,-1.1140037536621037,-2.7224486512085235,0.49444114388431615,-1.9182262024353207,-0.30978130488888667,3.8800048828125,16.893608352008382,-23.731641687420687,0.8042224487732111,4,1.6300048828125,0.94000244140625,4.697504043579102,5.285003662109375,9.080001831054688,4,0.014016185421851013,-1.15517978466618,75.0,1.6825431425976385,74.8499984741211,1.9014302446782219,76.16000366210938,0.014016185421851013
8550,2013-04-08,74.63999938964844,74.7699966430664,73.97000122070312,74.19999694824219,2176800.0,0.005929952284407403,1.2857111716621255,4.4000915541313805,44.6850322747302,51.63846724717539,0.769026242313231,0.6372127817944602,4.118104189912074,3.6499841364212244,18.098836059295508,0.7999954223632812,0.28726150951129625,-0.6235012054443416,-2.2508385330446856,1.0038361221560024,-1.4371698692445136,0.19016745835583038,3.3500024414062466,32.21876181222419,-5.36110315480434,0.8136686638001702,4,1.19000244140625,0.5,3.2975025177001953,4.845001220703125,8.389999389648438,0,0.018488709334171682,-1.122820754780118,74.19999694824219,-1.15517978466618,75.0,1.6825431425976385,74.8499984741211,0.018488709334171682
8551,2013-04-09,75.48999786376953,75.87000274658203,74.02999877929688,74.5999984741211,2359500.0,0.011387975362697755,1.2302954640033292,2.022714662227771,54.170823215125054,51.389642320142606,0.06017599162842657,-0.22594554954034152,3.0563064612743744,2.7792328224575584,17.429461494467915,1.8400039672851562,0.3616357984041514,0.22749748229981037,-1.3992263928842448,1.8542213574838655,-0.5858644552922101,1.0408594198918308,2.4118039672851523,76.09562600686951,35.23384213592725,0.8133619375920274,4,0.34000396728515625,-0.34999847412109375,1.7475032806396484,3.9950027465820312,6.400001525878906,1,0.016028601387116703,1.2857111716621255,74.63999938964844,-1.122820754780118,74.19999694824219,-1.15517978466618,75.0,0.016028601387116703
8552,2013-04-10,75.62999725341797,76.12000274658203,75.23999786376953,75.75,2509400.0,0.0018545422388418498,1.0465033755311692,-0.1348346391893977,51.38589750263531,51.286939611322225,0.12627949403351124,-0.355835620058798,2.7153076482671423,2.6387236421879265,16.749756617338857,0.8800048828125,0.3409972070050742,0.34949684143066406,-1.285522097711322,1.98451578057265,-0.46801262814032896,1.167006311001657,2.1853685776367087,80.70845210454068,40.0254277275454,0.8175094695709929,4,0.20000457763671875,-0.2299957275390625,1.3725013732910156,3.645000457763672,5.260002136230469,2,0.028163492796057676,1.2302954640033292,75.48999786376953,1.2857111716621255,74.63999938964844,-1.122820754780118,74.19999694824219,0.028163492796057676
8553,2013-04-11,76.5199966430664,76.77999877929688,75.69000244140625,75.88999938964844,2978100.0,0.011767809360963888,-1.1165159292756457,-5.249856952126645,63.09389125966741,51.5910757179106,-0.750109746591022,-1.2102231014171139,1.5773141601867167,1.7696710275523344,16.031429044007893,1.1500015258789062,0.3344169050340895,1.1774963378906307,-0.5489288609427376,2.903921536723999,0.31428373847394653,2.040708937307315,1.2106619079882677,91.87492549412298,44.30753823026986,0.863212599416683,4,-1.1049957275390625,-0.9749946594238281,0.17750167846679688,2.7550010681152344,4.780006408691406,3,0.06468903286452576,1.0465033755311692,75.62999725341797,1.2302954640033292,75.48999786376953,1.2857111716621255,74.63999938964844,0.06468903286452576
8554,2013-04-12,75.08999633789062,76.0199966430664,74.98999786376953,75.94999694824219,3672500.0,-0.01868792953358489,1.05999755859375,-1.365086285195277,53.051155973002764,51.05290300107141,0.39714488258631775,0.19927781758730134,2.7704731086594734,3.223213341932052,15.519196837743761,1.529998779296875,0.37682117598134823,-0.2330036163330078,-1.9616982704791894,1.4956910378131738,-1.0973509434060986,0.631343710740083,2.557649078764044,39.85751210929864,-11.247908995970121,0.8643473270730891,4,0.13500595092773438,0.7400054931640625,1.6075019836425781,4.185001373291016,8.990005493164062,4,0.1097350631911822,-1.1165159292756457,76.5199966430664,1.0465033755311692,75.62999725341797,1.2302954640033292,75.48999786376953,0.1097350631911822
8555,2013-04-15,72.62000274658203,74.5199966430664,72.58999633789062,74.33999633789062,3983400.0,-0.03289377695790652,-1.1685318611798088,1.9999911286173062,41.94068039264152,49.53233000815591,2.48755309149783,2.559496559908041,4.9893833496881825,5.7082135310236595,15.224815577640141,2.5,0.27840577276001,-2.549997329711914,-4.647885748578005,-0.4521089108458227,-3.5989415391449597,-1.5010531202788684,4.946289798360638,0.7161429882445484,-51.05011769072271,1.048944209433044,4,2.0649948120117188,2.714996337890625,4.187496185302734,6.654994964599609,11.739997863769531,0,0.14679145730570187,1.05999755859375,75.08999633789062,-1.1165159292756457,76.5199966430664,1.0465033755311692,75.62999725341797,0.14679145730570187
8556,2013-04-16,72.05000305175781,74.0,70.5199966430664,73.37999725341797,5598000.0,-0.007849072889921427,1.7081741402086952,0.7732553239621545,40.827488203031145,48.772542141657325,2.6968401565252265,2.9939533484658085,5.2449188286425965,6.2613168585485255,15.311065620686696,3.4800033569335938,-0.024690762482933337,-2.936497116088873,-5.43550032713209,-0.4374939050456561,-4.185998721610488,-1.6869955105672574,5.317237644902775,24.440988603443465,-30.06592800638864,1.2495016055216104,4,1.5999946594238281,2.2499961853027344,4.5749969482421875,7.224994659423828,11.319999694824219,1,0.15239410496140415,-1.1685318611798088,72.62000274658203,1.05999755859375,75.08999633789062,-1.1165159292756457,76.5199966430664,0.15239410496140415
8557,2013-04-17,71.44999694824219,72.0,70.5999984741211,71.41000366210938,5052800.0,-0.008327634671779327,1.4561443428678509,-0.030070271045461065,31.144786874886407,46.968641438301546,3.0886403270013005,3.5217028889538255,5.574710930308697,6.861523273532967,15.138231506577283,1.4500045776367188,-0.3216684787813193,-3.376002883911127,-6.3335580221855,-0.4184477456367546,-4.8547804530483205,-1.8972253147739337,5.506409105202749,14.856229837259951,-32.75954578382156,1.4787775691371892,4,2.200000762939453,2.8500022888183594,5.1750030517578125,7.825000762939453,10.400001525878906,2,0.14611620556077698,1.7081741402086952,72.05000305175781,-1.1685318611798088,72.62000274658203,1.05999755859375,75.08999633789062,0.14611620556077698
8558,2013-04-18,70.81999969482422,71.05000305175781,69.84999847412111,70.18000030517578,4833900.0,-0.008817316729549107,1.1818143986683054,16.00267073636017,21.897161501610086,44.68854635525888,3.4233517329307546,3.998344829106472,5.867765062182457,7.480075894365413,15.061654127407383,1.5999984741210795,-0.6051618239561947,-3.7784999847412166,-7.220220803459924,-0.33677916602250946,-5.499360394100563,-2.05763957538187,5.7502217939980085,15.721256216659837,-26.76005830635151,1.7208604093593511,4,2.4949989318847656,3.145000457763672,5.805000305175781,8.454998016357422,10.840003967285156,3,0.14219146763933366,1.4561443428678509,71.44999694824219,1.7081741402086952,72.05000305175781,-1.1685318611798088,72.62000274658203,0.14219146763933366
8559,2013-04-19,68.83999633789061,71.30000305175781,68.56999969482422,71.25,5657300.0,-0.027958251418607638,1.175293016243556,-3.76563431323465,19.28181280534686,41.86596641421628,5.09933073870846,5.860615651469317,7.491508775352955,9.423592461161903,15.025495380628339,2.7300033569335938,-0.7842305066197923,-5.493003082275408,-9.792703262983409,-1.1933029015674066,-7.642853172629415,-3.3431529919214,7.19260730975553,4.537761034417965,-33.17682013569117,2.1498500903540028,4,3.835002899169936,4.485004425048842,7.785003662109389,10.43500137329103,13.550003051757827,4,0.180999526099757,1.1818143986683054,70.81999969482422,1.4561443428678509,71.44999694824219,1.7081741402086952,72.05000305175781,0.180999526099757
8560,2013-04-22,69.20999908447266,69.44999694824219,67.91000366210939,69.12000274658203,3213200.0,0.005374822287409042,4.403560433676834,-0.0373428220485999,22.48615323650924,38.34544752770341,4.333829317084138,5.350673551299792,6.7999191017623986,9.029422306074565,15.065054893591128,1.5399932861327983,-0.988150817329938,-4.86000022888183,-9.730064199744845,0.010063741981184648,-7.295032214313338,-2.424968243450323,6.076344167891293,21.346407292151934,-13.430481590821369,2.4350319854315092,4,3.1350021362304688,3.785003662109375,7.377500534057617,10.064998626708984,15.080001831054688,0,0.21485338741924842,1.175293016243556,68.83999633789061,1.1818143986683054,70.81999969482422,1.4561443428678509,71.44999694824219,0.21485338741924842
8561,2013-04-23,70.45999908447266,70.7699966430664,69.16999816894531,69.5,3528400.0,0.01806097408662488,1.0253219568020164,10.66709053916582,32.53780098763278,36.25121458159202,2.5650296689821914,3.9761067900062415,5.206890231915651,7.750302872742921,14.748198565900934,1.5999984741210938,-1.061000206221692,-3.4015003204345646,-8.521271992041946,1.7182713511728167,-5.961386156238262,-0.8416144846308669,3.941183417060742,62.34713216585447,25.438641672632656,2.5598858358036916,4,1.8850021362304688,2.535003662109375,6.257501602172852,8.814998626708984,14.290000915527344,1,0.1972750738928417,4.403560433676834,69.20999908447266,1.175293016243556,68.83999633789061,1.1818143986683054,70.81999969482422,0.1972750738928417
8562,2013-04-24,71.33999633789062,71.48999786376953,70.5199966430664,70.81999969482422,3159100.0,0.01248931684434118,1.3658575163520315,0.5416636864315857,36.24059089360269,33.267514540918164,1.1314881123153526,3.009400917052531,4.014097223037396,6.840099933790867,14.293370155221835,1.029998779296875,-1.1872042207504876,-2.3685028076171903,-7.602141090268887,2.8651354750345064,-4.985321948943039,0.24831633370865802,2.282244702911896,95.81000645729128,53.96972739383256,2.616819141325849,4,0.6250038146972656,1.6550064086914062,5.450004577636719,7.935001373291016,10.790000915527344,2,0.1686291985734507,1.0253219568020164,70.45999908447266,4.403560433676834,69.20999908447266,1.175293016243556,68.83999633789061,0.1686291985734507
8563,2013-04-25,72.4800033569336,73.26000213623047,71.12000274658203,71.61000061035156,3698600.0,0.01597991417946676,-1.3135147618595944,1.673093005854131,43.69504139951216,32.22794625497476,-0.7172888029359399,1.684016888410241,2.5561641394686205,5.686268920169965,14.148257396170388,2.1399993896484375,-1.4927358979997933,-1.0559959411621094,-6.2081261393938405,4.096134257069622,-3.632061040277975,1.5200691579537562,-4.5699996948242045,85.42057940633308,38.75481102650668,2.5760650991158633,4,-1.2650032043457031,0.5149993896484375,4.592496871948242,6.794994354248047,12.089996337890625,3,0.12927696858738003,1.3658575163520315,71.33999633789062,1.0253219568020164,70.45999908447266,4.403560433676834,69.20999908447266,0.12927696858738003
8564,2013-04-26,72.2699966430664,72.69000244140625,71.4000015258789,72.56999969482422,2106200.0,-0.0028974434897993673,3.7777055665442214,-0.3448300053493287,41.16330816185227,32.14157156266485,-1.0609347865715648,1.5904352256918344,2.434413808353952,5.8791741368577135,14.851081624664179,1.2900009155273438,-1.8113656582358573,-1.0215023040771456,-5.906707965052291,3.863703356898,-3.4641051345647185,1.4211005264104273,-4.252993011474601,81.49521914907267,31.638722956504388,2.442602830487575,4,-1.3149948120117188,0.725006103515625,4.507501602172852,7.005001068115234,12.080001831054688,4,0.1299295344570055,-1.3135147618595944,72.4800033569336,1.3658575163520315,71.33999633789062,1.0253219568020164,70.45999908447266,0.1299295344570055
8565,2013-04-29,73.16000366210938,73.66999816894531,71.70999908447266,72.62999725341797,2172100.0,0.012315027817679569,1.5290385457838858,-1.7666700574741874,41.33832429246689,32.198331128157704,-2.085611596825842,0.4435774686299112,1.3451032764535569,4.988723300604107,15.50646846379994,1.9599990844726562,-2.3480613864776103,0.04600448608398722,-4.566584411561493,4.6585933837294675,-2.260289962738753,2.3522989349067274,-5.038140060424794,88.66678873697916,40.38904534527151,2.3062944488227375,4,-2.3700027465820312,-0.16500091552734375,3.6124954223632812,6.114994049072266,11.579994201660156,0,0.12616177235539716,3.7777055665442214,72.2699966430664,-1.3135147618595944,72.4800033569336,1.3658575163520315,71.33999633789062,0.12616177235539716
8566,2013-04-30,73.87999725341797,73.94000244140625,72.41000366210938,73.55000305175781,3337100.0,0.009841355320782785,5.799925402234543,0.6226230404928818,43.7633704597535,33.600395970920715,-2.814719553676838,-0.4806286475101018,0.5422514276791475,4.274064804482407,16.143454186549906,1.529998779296875,-2.693272168645308,0.8799983978271513,-3.523578518436395,5.283575314090697,-1.3217900603046218,3.0817868559589243,-5.536208269042959,98.2454653141989,51.83641301603015,2.2017884581317735,4,-2.9549942016601562,-0.8849945068359375,2.785001754760742,5.395000457763672,11.920005798339844,1,0.14090422372921463,1.5290385457838858,73.16000366210938,3.7777055665442214,72.2699966430664,-1.3135147618595944,72.4800033569336,0.14090422372921463
8567,2013-05-01,73.41999816894531,73.87999725341797,72.52999877929688,73.44999694824219,3278700.0,-0.006226300779286764,2.0337065167075283,-0.09090698911058193,38.602958294742315,35.45659561460208,-2.286319371763085,-0.14045583671648387,0.8978314552910405,4.7133065467333495,16.331239647317034,1.3499984741210938,-2.7205840007627273,0.49149932861328693,-3.831297808326738,4.814296465553312,-1.6698992398567185,2.6528978970832924,-4.740436377148427,81.56013018670374,39.21257717162949,2.1613985684700117,5,-2.4949951171875,-0.42499542236328125,2.285001754760742,5.854999542236328,11.310005187988281,2,0.15431765341349424,5.799925402234543,73.87999725341797,1.5290385457838858,73.16000366210938,3.7777055665442214,72.2699966430664,0.15431765341349424
8568,2013-05-02,73.80000305175781,73.97000122070312,72.51000213623047,73.68000030517578,2391800.0,0.005175768078038878,5.347834740351285,-4.000254323499491,44.86059201583508,38.298682193545204,-2.4575996849529957,-0.6482047691763029,0.4743433173661913,4.336258630924618,16.50977804709653,1.4599990844726562,-2.6761137992880037,0.9315040588378878,-3.3026337597215587,5.165641877397334,-1.1855648504418355,3.048572968117611,-4.804814820984362,93.3852844695789,48.627453213984154,2.1170689092797264,5,-2.8600006103515625,-0.8050003051757812,1.204996109008789,5.474994659423828,11.80999755859375,3,0.1128725454905215,2.0337065167075283,73.41999816894531,5.799925402234543,73.87999725341797,1.5290385457838858,73.16000366210938,0.1128725454905215
8569,2013-05-03,75.23999786376953,75.91000366210938,74.30000305175781,74.30000305175781,2591500.0,0.01951212401714697,-2.425552119603594,7.833110814419226,61.371487305556705,42.61927486788382,-3.234416200819396,-2.1147128408786813,-0.9813702954043748,2.9053889141370632,16.47204948835675,2.1100006103515625,-2.4091152367012256,2.3194988250732393,-2.0080062191109107,6.647003869257389,0.15574630298117143,4.483251347165307,-5.846824593801713,84.04749837875542,32.32580546307128,2.1637525220920746,5,-2.6999969482421875,-2.2449951171875,-0.3699989318847656,4.034999847412109,9.160003662109375,4,0.12400321764957645,5.347834740351285,73.80000305175781,2.0337065167075283,73.41999816894531,5.799925402234543,73.87999725341797,0.12400321764957645
8570,2013-05-06,76.0199966430664,76.33999633789062,75.01000213623047,75.25,2210800.0,0.010366810226512202,-1.12800371096015,0.8191498859642715,66.9223669687416,46.439782199118135,-3.293137876076031,-2.9365850082490397,-1.7776973357507444,2.162136257825921,16.5073109488224,1.3299942016601562,-1.933657935135514,3.0304977416992216,-1.4536182923395131,7.514613775737956,0.7884397246798613,5.272555758718582,-5.97514033388444,91.85749895168429,35.16956171458584,2.242058017019365,5,-2.5900001525878906,-3.4399948120117188,-0.5099964141845703,3.2550010681152344,8.430000305175781,0,0.10957645618120981,-2.425552119603594,75.23999786376953,5.347834740351285,73.80000305175781,2.0337065167075283,73.41999816894531,0.10957645618120981
8571,2013-05-07,76.69999694824219,77.58000183105469,76.30999755859375,76.51000213623047,2844000.0,0.00894501887928989,-3.3050702804753467,0.24674758484022788,72.22690221077772,50.4382612343598,-3.346868842711359,-3.7115820450604815,-2.3971493128361487,1.5027713672618859,17.63953988386123,1.5600051879882812,-1.148542339570568,3.649998092651373,-1.0055420068905079,8.305538192193254,1.3222280428804254,5.97776814242232,-5.899723835615177,82.64290067490802,19.809944520845534,2.327770049770942,5,-2.349994659423828,-3.9549942016601562,-1.1899967193603516,2.575000762939453,8.420005798339844,1,0.10482400567698602,-1.12800371096015,76.0199966430664,-2.425552119603594,75.23999786376953,5.347834740351285,73.80000305175781,0.10482400567698602
8572,2013-05-08,77.76000213623047,77.83000183105469,76.0999984741211,76.80000305175781,3702000.0,0.013820146416740897,2.1454650122417274,5.052764727141308,78.34963511111215,54.288771646759805,-3.80004123101682,-4.852627453712401,-3.39303412131153,0.44646294463049685,19.061138057668163,1.7300033569335938,-0.35554854668464486,4.603503036499021,-0.38601540494993003,9.593021477947971,2.1087438157745453,7.098262257223496,-6.010567003023581,98.68421618722421,28.65714134649231,2.494759220724477,5,-3.145000457763672,-4.8899993896484375,-2.250001907348633,1.5149955749511719,7.129997253417969,2,0.10339507066167242,-3.3050702804753467,76.69999694824219,-1.12800371096015,76.0199966430664,-2.425552119603594,75.23999786376953,0.10339507066167242
8573,2013-05-09,81.47000122070312,81.8499984741211,78.51000213623047,78.51000213623047,9767700.0,0.04771089226531888,-1.2567549803723455,3.0833353201567206,95.20397274174012,60.29328993341401,-6.81765033024314,-8.614437055331223,-7.020915374909777,-3.2316819128761693,20.950846418749624,4.089996337890625,0.3433426858004225,8.066001892089844,1.9992031638285965,14.132800620351091,5.032602527959213,11.099401256220474,-8.74767541584059,94.96692074418473,15.96785059026621,3.0333993641306245,5,-4.69000244140625,-6.590000152587891,-5.960000991821289,-2.1950035095214844,5.049995422363281,3,0.04001475496973517,2.1454650122417274,77.76000213623047,-3.3050702804753467,76.69999694824219,-1.12800371096015,76.0199966430664,0.04001475496973517
8574,2013-05-10,83.33000183105469,83.41000366210938,80.62000274658203,81.06999969482422,5826600.0,0.022830496900482444,1.3057803559324705,0.7635144713678529,95.66620196163099,66.32972078554334,-7.759831687374103,-10.356445518205817,-8.771945502007384,-5.042621498568408,23.168653566783203,2.7900009155273438,1.045423871132087,9.514002227783209,2.014994888834053,17.013009566732364,5.764498558308631,13.263505897257787,-8.964694945725611,99.04759742235503,12.228922017802375,3.7495036694745747,5,-5.4199981689453125,-7.6699981689453125,-7.820001602172852,-4.055004119873047,3.7900009155273438,4,0.027361079193534588,-1.2567549803723455,81.47000122070312,2.1454650122417274,77.76000213623047,-3.3050702804753467,76.69999694824219,0.027361079193534588
8575,2013-05-13,83.27999877929688,83.5,81.83999633789062,81.83999633789062,4690000.0,-0.0006000606103332418,-1.3055567329292588,0.6371686195872704,94.95085573774176,72.01721914976426,-6.842952714806444,-9.978476217726694,-8.594542660769633,-4.950375694665823,24.075895281217484,1.660003662109375,1.6063958842585606,8.930999374389643,0.35230024920163316,17.509698499577652,4.641649811795645,13.22034893698364,-7.105752538611739,97.02701114406871,6.819025600134125,4.289349562594005,5,-5.274997711181641,-7.5749969482421875,-7.7949981689453125,-4.005001068115234,3.2900009155273438,0,0.013448640285768754,1.3057803559324705,83.33000183105469,-1.2567549803723455,81.47000122070312,2.1454650122417274,77.76000213623047,0.013448640285768754
8576,2013-05-14,83.02999877929688,83.80000305175781,82.61000061035156,83.41000366210938,3521500.0,-0.003001921273588559,1.0517218699850044,-0.26389183232314667,92.88329114689277,78.04836724444765,-5.7647563145950045,-9.34271119101976,-8.184538614154803,-4.7022691982042915,24.135584290367333,1.19000244140625,2.2823823210338077,8.13199958801269,-1.199534096840921,17.4635332728663,3.4662327455858843,12.797766430439495,-5.390601786748761,89.99995045850652,0.47990432169228825,4.665766842426805,5,-4.874996185302734,-7.174995422363281,-7.5449981689453125,-3.7550010681152344,1.9000015258789062,1,0.017102230396508045,-1.3055567329292588,83.27999877929688,1.3057803559324705,83.33000183105469,-1.2567549803723455,81.47000122070312,0.017102230396508045
8577,2013-05-15,81.88999938964844,82.80999755859375,80.8499984741211,82.7300033569336,3303100.0,-0.013729969967585909,2.920028076386081,2.2105083520719564,84.51939616448355,82.45490103874192,-3.6843896354700547,-7.779320093894128,-6.898351526690945,-3.566340672182349,23.786176004229816,2.1800003051757812,2.9281842476095505,6.4700000762939425,-3.2108860193719266,16.15088617195981,1.629557028461008,11.310443124126877,-3.0184811852583806,63.89407690832181,-25.064520873306407,4.8404430478329346,5,-2.839996337890625,-6.034996032714844,-6.404998779296875,-2.615001678466797,3.1500015258789062,2,0.03944319673962404,1.0517218699850044,83.02999877929688,-1.3055567329292588,83.27999877929688,1.3057803559324705,83.33000183105469,0.03944319673962404
8578,2013-05-16,80.88999938964844,81.94000244140625,80.87999725341797,81.9000015258789,3029500.0,-0.012211503327064444,-1.058249694455761,1.2023778167319097,79.88904050085209,84.5124069493303,-1.7577560433102377,-6.30972229521123,-5.783336534940588,-2.5777049219675234,23.115330997126275,1.0600051879882812,3.5201540792810704,4.9665000915527315,-4.754432815144895,14.687432998250358,0.1060336382039111,9.826966544901552,-1.0327842157848295,8.490459658980493,-78.04915110189803,4.860466453348817,5,-1.4849967956542969,-5.034996032714844,-5.274997711181641,-1.6150016784667969,1.2900009155273438,3,0.049449870567212395,2.920028076386081,81.88999938964844,1.0517218699850044,83.02999877929688,-1.3055567329292588,83.27999877929688,0.049449870567212395
8579,2013-05-17,81.30000305175781,81.69000244140625,80.55000305175781,81.02999877929688,4376200.0,0.005068657005848021,1.171421097757691,-0.2673303974075221,79.19654936885107,85.87620499378691,-1.360856990726063,-6.048501266448,-6.138889152064678,-2.9972830496474216,21.86231660435861,1.1399993896484375,4.304536316517854,4.753503417968744,-4.647803756527665,14.154810592465154,0.05284983072053251,9.454157005216956,2.5,23.076923076923077,-60.58315096831522,4.700653587248205,5,-1.3500022888183594,-5.444999694824219,-5.820001602172852,-2.025005340576172,1.339996337890625,4,0.06420656082860665,-1.058249694455761,80.88999938964844,2.920028076386081,81.88999938964844,1.0517218699850044,83.02999877929688,0.06420656082860665
8580,2013-05-20,84.08000183105469,84.19999694824219,81.2300033569336,81.30000305175781,4728900.0,0.034194325645068524,-1.0342434614480183,10.296128849957615,81.87499910593075,86.94821575991503,-3.215448309741575,-8.071170388671277,-8.831010395082842,-5.749711307657776,20.59928032736312,2.9699935913085938,5.0916164695054675,6.790002059936526,-2.519871643325672,16.099875763198725,2.1350652083054342,11.444938911567618,-3.529998779296875,96.71245704539184,14.281943282541775,4.654936851631099,5,-3.930004119873047,-8.025001525878906,-8.552499771118164,-4.805004119873047,-0.910003662109375,0,0.03615605196626581,1.171421097757691,81.30000305175781,-1.058249694455761,80.88999938964844,2.920028076386081,81.88999938964844,0.03615605196626581
8581,2013-05-21,84.36000061035156,84.86000061035156,83.68000030517578,83.95999908447266,3206600.0,0.0033301471598381482,-1.4583363135684142,0.14388550414402546,84.57647716969849,87.64008709975795,-2.564268300457087,-7.648568575315153,-9.013552894113303,-5.993205900628396,20.359808654135357,1.1800003051757812,5.607847094207656,6.37500076293945,-2.863087500526021,15.613089026404921,1.7559566312067147,10.994044894672186,-3.80999755859375,88.39906535438647,5.6164472344001695,4.619044131732735,5,-2.674999237060547,-7.974998474121094,-9.35000228881836,-5.085002899169922,-0.3000030517578125,1,0.026197238839297476,-1.0342434614480183,84.08000183105469,1.171421097757691,81.30000305175781,-1.058249694455761,80.88999938964844,0.026197238839297476
8582,2013-05-22,83.37000274658203,85.5199966430664,83.12000274658203,84.33000183105469,3961000.0,-0.01173539422246106,-2.2876649335040367,-2.399988555951859,79.12355300385929,85.85337379554895,-0.7764579782517984,-6.019737575837581,-7.927855996215214,-4.972090042104853,20.683726192153756,2.399993896484375,6.01835619610587,4.783502578735352,-4.195794510151671,13.762799667622374,0.2938540342918401,9.273151123178863,-2.647599792480463,56.74050968105405,-23.680571999704085,4.4896485444435115,5,-0.3350028991699219,-6.655002593994141,-9.395004272460938,-5.3000030517578125,0.45999908447265625,2,0.01871173692215944,-1.4583363135684142,84.36000061035156,-1.0342434614480183,84.08000183105469,1.171421097757691,81.30000305175781,0.01871173692215944
8583,2013-05-23,81.8499984741211,81.87999725341797,80.73999786376953,81.2699966430664,4890200.0,-0.018232028576048664,2.5625014901175405,-0.6041691501959008,70.01816081330868,83.00359144573538,0.8974991010470319,-3.9650546580254655,-6.328164613378021,-3.41048978541113,21.640555503636467,2.6300048828125,6.313338972088246,2.7949985504150447,-5.8128707313698555,11.402867832199945,-1.5089360904774054,7.098933191307495,3.6699981689453125,26.156883273183336,-51.58283216229158,4.303934640892448,5,1.1850013732910156,-5.134998321533203,-7.875,-3.779998779296875,1.4500045776367188,3,0.03897376299175925,-2.2876649335040367,83.37000274658203,-1.4583363135684142,84.36000061035156,-1.0342434614480183,84.08000183105469,0.03897376299175925
8584,2013-05-24,81.66000366210938,81.86000061035156,80.97000122070312,81.44999694824219,1873100.0,-0.0023212561460437264,1.9180278660229633,0.36207939806898004,67.71358343233493,79.97722785624573,0.9227272391394621,-3.199557659204828,-6.065495203506458,-3.2027338260019462,22.64909306005996,0.8899993896484375,6.460832847425124,2.135503387451166,-5.920803430470372,10.191810205372704,-1.8926500215096098,6.163656796411942,3.8599929809570312,19.2469881441094,-54.36441814510197,4.028153408960772,5,1.3749961853027344,-4.945003509521484,-8.020004272460938,-3.9250030517578125,0.46999359130859375,4,0.006367825370398483,2.5625014901175405,81.8499984741211,-2.2876649335040367,83.37000274658203,-1.4583363135684142,84.36000061035156,0.006367825370398483
8585,2013-05-28,82.38999938964844,83.19999694824219,81.41000366210938,82.70999908447266,3051700.0,0.008939452544719728,1.7538455218230795,-1.523759354791833,67.81465875541032,77.19182425719212,0.05946163113968339,-3.375683554743617,-6.719282812114983,-3.946309580952459,24.443238750879985,1.7899932861328125,6.008372057116318,2.4039993286132812,-5.159611683493026,9.967610340719588,-1.377806177439865,6.185804834666428,3.034397277832028,34.518869189368644,-36.38243374572281,3.7818055060531526,5,0.6450004577636719,-5.674999237060547,-9.389999389648438,-5.2949981689453125,-2.1599960327148438,1,0.0030343488512201144,1.9180278660229633,81.66000366210938,2.5625014901175405,81.8499984741211,-2.2876649335040367,83.37000274658203,0.0030343488512201144
8586,2013-05-29,84.29000091552734,85.13999938964844,81.54000091552734,81.70999908447266,4128500.0,0.02306106978946798,-1.465753925743997,-8.062513411057864,69.42296171232503,75.51444265139673,-1.836097925591659,-4.696603559694665,-8.52071633536481,-5.866225135037084,26.68447502238063,3.5999984741210938,5.351184682498641,3.7835006713867188,-3.435797283739788,11.002798626513226,0.17385169382346533,7.393149648949972,1.0407077758789,74.2678652374051,6.5966705189023145,3.609648977563253,5,-1.2550010681152344,-6.945003509521484,-11.619998931884766,-7.599998474121094,-2.1200027465820312,2,-0.013287492400248735,1.7538455218230795,82.38999938964844,1.9180278660229633,81.66000366210938,2.5625014901175405,81.8499984741211,-0.013287492400248735
8587,2013-05-30,84.75,85.1500015258789,83.11000061035156,83.91000366210938,3585100.0,0.005457338705378012,1.4878069204216637,0.32557974485903374,62.09439295664973,73.5372595909298,-2.064887030077486,-4.494712143852098,-8.840597811308683,-6.365700168009241,29.04778899437137,2.0400009155273438,4.764219417823625,3.676999664306635,-2.9551720134422226,10.309171342055492,0.3609138254322062,6.993085503181064,0.48889447485350956,90.92967814707939,25.607796697440236,3.3160858388744323,5,-1.7150001525878906,-6.730003356933594,-12.079998016357422,-8.05999755859375,-3.3000030517578125,3,-0.00814162172750732,-1.465753925743997,84.29000091552734,1.7538455218230795,82.38999938964844,1.9180278660229633,81.66000366210938,-0.00814162172750732
8588,2013-05-31,82.12999725341797,85.29000091552734,82.08999633789062,84.4000015258789,3875100.0,-0.030914486685333697,-1.7234010778520876,-2.7023978201634877,45.81003979326046,69.82764741586418,0.8375883420403909,-1.2845068386561138,-6.130922089930891,-3.7553029762145513,31.378540871185944,3.2000045776367188,4.177604036519455,0.6404972076416016,-5.047595495482696,6.328589910765899,-2.20354914392054,3.4845435592037433,-1.3899993896484375,26.851761913424028,-32.79110953871437,2.8440463515621475,5,1.0,-3.80999755859375,-9.649995803833008,-5.439994812011719,-0.6699981689453125,4,0.02069894842917419,1.4878069204216637,84.75,-1.465753925743997,84.29000091552734,1.7538455218230795,82.38999938964844,0.02069894842917419
8589,2013-06-03,84.56999969482422,84.58000183105469,82.12000274658203,82.70999908447266,5404500.0,0.029709028649756997,1.6170135056165185,-0.8193819865964899,53.85996704430117,66.71486607568312,-1.2178557074267502,-3.15125660648566,-8.411719349413133,-6.183794532133646,32.985426810744215,2.4599990844726562,3.8611493563632564,2.61399955749512,-2.4073055193139083,7.635304634304148,0.10334701909060584,5.124652095899634,-3.7390017700195273,81.44325437166583,25.433330241066784,2.5106525384045146,6,-1.44000244140625,-6.1100006103515625,-12.464998245239258,-7.879997253417969,-4.239997863769531,0,-0.015017105919939211,-1.7234010778520876,82.12999725341797,1.4878069204216637,84.75,-1.465753925743997,84.29000091552734,-0.015017105919939211
8590,2013-06-04,84.3499984741211,84.91999816894531,83.5,84.12999725341797,2648600.0,-0.0026014097374602585,1.0882316642170338,0.11828018737130529,53.95683354518472,63.31268345073715,-1.0678205485652654,-2.3981492518892793,-8.042103039135526,-5.948494962584931,34.50362932204408,1.4199981689453125,3.6667608513529615,1.9774982452392607,-2.2970233649464262,6.2520198554249475,-0.15976255985357568,4.114759050332097,-3.4298204895019495,74.93326822916667,22.26354169557341,2.1372608050928417,6,-1.220001220703125,-5.7350006103515625,-12.374996185302734,-8.179996490478516,-2.6599960327148438,1,-0.02631892425444715,1.6170135056165185,84.56999969482422,-1.7234010778520876,82.12999725341797,1.4878069204216637,84.75,-0.02631892425444715
8591,2013-06-05,84.73999786376953,86.30999755859375,84.68000030517578,84.98999786376953,4577800.0,0.004623585023159071,-7.8109122401847575,-1.1363573311138855,58.945381103335905,61.07066435067899,-1.5625696409699117,-2.271383257452797,-8.280028712666322,-6.338496408931178,35.67574628556815,1.9599990844726562,3.4907687161335303,1.9654975891113224,-1.4981622360775617,5.429157414300207,0.23366767651688747,3.6973275017057574,-3.7324234205322284,62.79622652425134,11.069338882762523,1.7318299125944399,6,-1.2150001525878906,-5.379997253417969,-12.847496032714844,-8.569995880126953,-2.3299942016601562,2,-0.053221555588027436,1.0882316642170338,84.3499984741211,1.6170135056165185,84.56999969482422,-1.7234010778520876,82.12999725341797,-0.053221555588027436
8592,2013-06-06,85.80000305175781,85.86000061035156,84.22000122070312,85.0,3539900.0,0.01250891213960581,2.5652231602341895,-3.20001220703125,65.35335201794791,60.55235226230557,-2.505064220568812,-2.843980415384408,-9.165092816929672,-7.390104404965001,36.69516444857388,1.6399993896484375,3.0004766022863976,2.623502731323242,-0.19604769252043752,5.443053155166922,1.2137275194014023,4.033277943245082,-4.580331683906252,87.91482560872427,29.449857817456078,1.4097752119218396,6,-2.160003662109375,-6.390003204345703,-13.84000015258789,-9.845001220703125,-2.8300018310546875,3,-0.04230774771211543,-7.8109122401847575,84.73999786376953,1.0882316642170338,84.3499984741211,1.6170135056165185,84.56999969482422,-0.04230774771211543
8593,2013-06-07,84.7300033569336,86.0999984741211,84.58999633789062,85.75,4017500.0,-0.012470858470468249,-1.323061122685525,-1.2749909401285549,60.30030027277947,59.72865413346608,-1.0991622499727214,-1.5992198771172355,-7.978302602071196,-6.314012182677629,36.3585879081027,1.5100021362304688,2.394704990550821,1.3905029296875,-1.3903227192104453,4.171328578585445,9.010523852737151e-05,2.7809157541364726,-3.3067189414523455,62.291261145940126,-0.623203147608443,1.3904128244489713,6,-0.8700027465820312,-5.320003509521484,-12.770000457763672,-10.694999694824219,-2.7000045776367188,4,-0.0387112743861705,2.5652231602341895,85.80000305175781,-7.8109122401847575,84.73999786376953,1.0882316642170338,84.3499984741211,-0.0387112743861705
8594,2013-06-10,85.61000061035156,85.81999969482422,84.37000274658203,84.93000030517578,3812800.0,0.010385898956133621,1.6363617447755914,-0.666669159941059,55.186436539989415,58.32551833175265,-1.519746233424442,-2.4239230841886723,-8.768528474134655,-7.183855610529378,35.53315330153808,1.4499969482421875,1.9492745554704953,2.1565002441406307,-0.8038293876446403,5.116829875925902,0.6763354282479952,3.636665060033266,-3.991247669145821,75.08905493168835,15.770284757572924,1.4801648158926337,6,-1.6850013732910156,-5.305000305175781,-13.642498016357422,-12.614997863769531,-3.0999984741210938,0,-0.04847566284653326,-1.323061122685525,84.7300033569336,2.5652231602341895,85.80000305175781,-7.8109122401847575,84.73999786376953,-0.04847566284653326
8595,2013-06-11,84.4000015258789,84.93000030517578,84.1500015258789,84.58000183105469,3810600.0,-0.014133852071557484,-1.2941130271853156,-0.264706212343906,50.12755393733679,56.18158413453173,0.005985092231838962,-1.1865489713456157,-7.466460199903111,-5.977501581318791,34.58586614842003,1.4599990844726562,1.7692893311000688,0.8905010223388672,-2.0982466858033746,3.879248730481109,-0.6038728317322608,2.384874876409995,-2.5935987999776415,11.574095332285466,-42.24588327112835,1.4943738540711227,6,-0.20000457763671875,-3.740001678466797,-11.632499694824219,-11.404998779296875,-0.8000030517578125,1,-0.04822274432751361,1.6363617447755914,85.61000061035156,-1.323061122685525,84.7300033569336,2.5652231602341895,85.80000305175781,-0.04822274432751361
8596,2013-06-12,84.44999694824219,85.36000061035156,84.26000213623047,85.0,5127500.0,0.000592362813500058,-1.3656067467349216,3.055567329292587,53.66348154064102,55.24481619941965,-0.021152585563413595,-1.1854876898038071,-7.404176505054522,-6.038712212087489,33.56459142498641,1.0999984741210938,1.675124856386205,0.8694965362548857,-2.1386923932069806,3.877685465716752,-0.6345979284760546,2.373591000985826,-2.46345042903323,15.38440471066943,-36.4936731133589,1.5040944647309364,6,-0.25,-3.2449989318847656,-11.444997787475586,-11.454994201660156,0.5300064086914062,2,-0.03268199652544079,-1.2941130271853156,84.4000015258789,1.6363617447755914,85.61000061035156,-1.323061122685525,84.7300033569336,-0.03268199652544079
8597,2013-06-13,85.12000274658203,85.23999786376953,83.9000015258789,84.13999938964844,2531000.0,0.007933757519855034,1.1967268474800978,-1.7818143986683312,61.77107421220594,57.01826446819137,-0.7075616781943523,-1.6876280435859883,-7.90957086420822,-6.724134601173063,33.576398020005996,1.339996337890625,1.55122077150601,1.3780021667480469,-1.594656776468426,4.35066110996452,-0.1083273048601967,2.8643316383562905,-2.9605181857976817,55.454677865708604,0.30969738798245317,1.486329471608239,6,-0.9050025939941406,-3.9150047302246094,-11.572500228881836,-12.125,-1.220001220703125,3,-0.031837394232009375,-1.3656067467349216,84.44999694824219,-1.2941130271853156,84.4000015258789,1.6363617447755914,85.61000061035156,-0.031837394232009375
8598,2013-06-14,84.88999938964844,85.61000061035156,84.48999786376953,85.44000244140625,2514400.0,-0.0027021070196432406,1.5168618307130488,-0.5612256813882337,61.59366075995956,57.87756376993119,-0.05015415865700845,-1.2043366726670968,-7.519070533264113,-6.5231768726978885,33.641032302132814,1.1200027465820312,1.227258818262058,0.9479988098144503,-1.7414864136268307,3.637484033255731,-0.3967438019061831,2.2927414215350836,-2.5644943089517085,51.562437911769145,-7.787828010257115,1.344742611720639,6,0.0149993896484375,-2.479999542236328,-11.147497177124023,-11.894996643066406,-1.3199996948242188,4,-0.022617483599362997,1.1967268474800978,85.12000274658203,-1.3656067467349216,84.44999694824219,-1.2941130271853156,84.4000015258789,-0.022617483599362997
8599,2013-06-17,86.5199966430664,86.91999816894531,85.29000091552734,85.33999633789062,3371800.0,0.019201287137913914,-1.5468883180048996,-2.145443196004994,63.92445926765062,58.985077739094066,-1.5359801473092602,-2.5541672638018724,-8.94053056698948,-8.164733291465836,34.09938238751797,2.029998779296875,1.1029002661323375,2.3169963836669893,-0.30524922901258833,4.939241996346567,1.0058735773272076,3.628119190006771,-4.035111863253803,86.75490163880588,23.261325461732092,1.3111228063397884,6,-1.1099967956542969,-2.7849960327148438,-10.689996719360352,-11.639995574951172,-4.0099945068359375,0,-0.05189549281067096,1.5168618307130488,84.88999938964844,1.1967268474800978,85.12000274658203,-1.3656067467349216,84.44999694824219,-0.05189549281067096
8600,2013-06-18,87.12000274658203,87.56999969482422,86.26000213623047,86.44999694824219,2980400.0,0.006934883573688877,-1.495244323342416,0.5678013771700126,60.45823686172258,59.15317282335925,-1.9017267140433631,-3.072263243338625,-9.334912505734977,-8.791768145405115,33.858524326481586,1.30999755859375,1.4852201766542663,2.765002441406253,-0.1619507749610989,5.691955657773605,1.301525833222584,4.228479049589922,-4.369011163421462,87.73849665512209,24.54996396224142,1.4634766081836754,6,-1.3850021362304688,-3.0600013732910156,-10.334999084472656,-11.459999084472656,-4.350006103515625,1,-0.05291552416224443,-1.5468883180048996,86.5199966430664,1.5168618307130488,84.88999938964844,1.1967268474800978,85.12000274658203,-0.05291552416224443
8601,2013-06-19,86.56999969482422,87.56999969482422,86.56999969482422,87.2300033569336,3405800.0,-0.006313166143459448,-2.0302862163036943,-0.985071567656202,56.681341001555566,58.18961604376011,-1.1899778882511356,-2.4751032680114804,-8.608839031624711,-8.286796650009023,33.41984756166385,1.0,1.5417932435751993,2.104499435424799,-0.9855696956954887,5.194568566545087,0.5594648698646552,3.649534000984943,-3.433487462730554,72.75203000203729,12.532551436904399,1.5450345655601467,6,-0.8349990844726562,-2.509998321533203,-9.714998245239258,-10.864997863769531,-4.510002136230469,2,-0.03430751104508434,-1.495244323342416,87.12000274658203,-1.5468883180048996,86.5199966430664,1.5168618307130488,84.88999938964844,-0.03430751104508434
8602,2013-06-20,84.93000030517578,85.8499984741211,84.19999694824219,85.61000061035156,4891000.0,-0.018944200016515533,1.8448399465940557,1.030297775928238,61.075948603049824,58.27579919156791,0.3504913244073862,-0.7507307856353265,-6.8127092544014545,-6.695116329194633,32.17184277566288,2.3700027465820312,1.5817466041524426,0.38650016784667685,-2.6656593864959177,3.4386597221892714,-1.1395796093246275,1.9125799450179812,-1.4388090760636771,21.661803025946714,-41.01133292777213,1.5260797771712984,6,0.8050003051757812,-0.8699989318847656,-7.924997329711914,-9.074996948242188,-3.779998779296875,3,0.0005887560529629354,-2.0302862163036943,86.56999969482422,-1.495244323342416,87.12000274658203,-1.5468883180048996,86.5199966430664,0.0005887560529629354
8603,2013-06-21,85.04000091552734,85.63999938964844,84.44999694824219,85.55999755859375,4977300.0,0.0012951914512693286,2.5000056098464025,0.7647006024975036,52.27934353248667,57.95278885740095,0.3230616105352766,-0.6424284465211656,-6.790773920205723,-6.8796326028637225,32.32360040001692,1.19000244140625,1.5041589358208967,0.33700065612792685,-2.443844587347897,3.1178458996037506,-1.053421965609985,1.7274232778658387,-1.2225050091582688,24.92591343247765,-33.9117095780435,1.3904226217379132,6,0.6949996948242188,-0.9799995422363281,-7.587497711181641,-9.18499755859375,-4.459999084472656,4,-0.01340544893432949,1.8448399465940557,84.93000030517578,-2.0302862163036943,86.56999969482422,-1.495244323342416,87.12000274658203,-0.01340544893432949
8604,2013-06-24,82.18000030517578,84.2699966430664,81.66999816894531,83.72000122070312,4594700.0,-0.033631239176402206,-1.0312446914720828,2.9615593409334333,41.62163658900991,57.00768692980907,2.956228990019355,2.3805800226520404,-3.783250351897408,-4.095248479491346,31.93874235940762,3.3700027465820312,1.1381478991961131,-2.548999786376953,-5.217506442531629,0.11950686977772307,-3.883253114454291,-1.214746458299615,5.3899993896484375,8.644101768338022,-46.168192467547456,1.3342533280773388,6,2.4399986267089844,1.8800010681152344,-4.549997329711914,-6.3249969482421875,-1.9300003051757812,0,0.016914083529893764,2.5000056098464025,85.04000091552734,1.8448399465940557,84.93000030517578,-2.0302862163036943,86.56999969482422,0.016914083529893764
8605,2013-06-25,82.63999938964844,83.12000274658203,82.30000305175781,82.87000274658203,3147400.0,0.00559745780925347,1.246564175454365,0.14935274038771174,41.93549710264925,55.70457754780999,2.481248726442999,2.0451252600319947,-4.007712186531791,-4.619376587348697,31.093254508853196,0.94000244140625,0.9365462673843012,-2.1015007019042997,-4.725851511864988,0.5228501080563888,-3.413676106884651,-0.7893252969239484,4.812000274658203,16.440694404034524,-35.818313379408984,1.3121754049803471,6,1.9799995422363281,1.5149993896484375,-4.737497329711914,-6.784996032714844,-0.9599990844726562,1,-0.0015730548690474633,-1.0312446914720828,82.18000030517578,2.5000056098464025,85.04000091552734,1.8448399465940557,84.93000030517578,-0.0015730548690474633
8606,2013-06-26,83.16999816894531,83.58999633789062,82.8499984741211,83.20999908447266,2421500.0,0.006413344424144096,-1.1764633284340675,0.17391448568680135,39.47156234538113,53.22685400705168,1.9563152967845383,1.5040288087107285,-4.272783210826816,-5.236620937087395,29.71086912459404,0.9499969482421875,0.7864385913692331,-1.5155017852783175,-4.226777579534257,1.1957740089776223,-2.8711396824062945,-0.15986388815034047,4.166361465454102,35.88516484419062,-11.373547805676402,1.3556378971279712,6,1.4500007629394531,0.9850006103515625,-5.067499160766602,-7.114997863769531,-1.1699981689453125,2,-0.0048094449282826135,1.246564175454365,82.63999938964844,-1.0312446914720828,82.18000030517578,2.5000056098464025,85.04000091552734,-0.0048094449282826135
8607,2013-06-27,84.05999755859375,84.22000122070312,83.30000305175781,83.55000305175781,2605600.0,0.01070096680584931,1.2168581671109477,-12.749570856379934,47.278612851464864,51.63629312833004,1.0059254370924293,0.5899318027665288,-4.86270778898006,-6.1809951175759466,28.36381479804033,1.0500030517578125,0.8351494854336323,-0.5910022735595675,-3.316345936178351,2.134341389059216,-1.9536741048689663,0.7716695577498314,3.1630348464965863,60.20147745005342,14.231079145608518,1.3626718313093935,6,0.5600013732910156,0.095001220703125,-5.024995803833008,-7.674995422363281,-1.75,3,-0.023792529836869303,-1.1764633284340675,83.16999816894531,1.246564175454365,82.63999938964844,-1.0312446914720828,82.18000030517578,-0.023792529836869303
8608,2013-06-28,83.83000183105469,84.58999633789062,83.29000091552734,83.61000061035156,3273100.0,-0.002736090104912825,-2.0232430226575113,0.43137958890584327,42.367074527252505,49.241028157174696,1.1954638831004445,1.0053632547867721,-4.308813126076103,-6.033928727558163,27.62772953668898,1.2999954223632812,0.8120208571069298,-0.9059982299804688,-3.396176782642513,1.5841803226815756,-2.151087506311498,0.33909104635056053,3.281969889312748,73.972774540799,30.37678727644193,1.2450892763310237,6,0.7899971008300781,0.3249969482421875,-3.9550018310546875,-7.115001678466797,-1.5699996948242188,4,-0.0319694649485619,1.2168581671109477,84.05999755859375,-1.1764633284340675,83.16999816894531,1.246564175454365,82.63999938964844,-0.0319694649485619
8609,2013-07-01,83.30000305175781,84.31999969482422,83.02999877929688,84.20999908447266,4718400.0,-0.006322304279141044,1.2831930106474199,-4.136322652240255,44.990901011763036,47.52243528495697,1.364124886575894,1.5129061783167117,-3.390564757143977,-5.585514051346792,26.796559766375804,1.2900009155273438,0.5832419312989146,-1.3724971771240178,-3.943943034186063,1.1989486799380273,-2.658220105655033,-0.08677424859300231,3.703129197581177,43.66825029818027,-3.813951840695573,1.2857229285310225,7,1.3199958801269531,0.9699974060058594,-3.4250030517578125,-6.585002899169922,-1.3600006103515625,0,-0.03265307468251921,-2.0232430226575113,83.83000183105469,1.2168581671109477,84.05999755859375,-1.1764633284340675,83.16999816894531,-0.03265307468251921
8610,2013-07-02,82.12999725341797,84.33000183105469,81.47000122070312,83.22000122070312,5069700.0,-0.01404568734064593,-1.3734483970330786,1.1978117795011527,40.41323528206344,45.714867982791176,1.9577374124191351,2.643606548180003,-1.849828192633936,-4.486042484071845,25.714829723340742,2.8600006103515625,0.3303039582680469,-2.4315029144287053,-5.24210237314999,0.37909654429257955,-3.8368026437893406,-1.02620318506807,4.766472314313148,21.153752102977425,-29.13328359167725,1.4052997293606404,7,1.5300025939941406,2.360004425048828,-2.2549972534179688,-5.414997100830078,1.0500030517578125,1,-0.022890506712390346,1.2831930106474199,83.30000305175781,-2.0232430226575113,83.83000183105469,1.2168581671109477,84.05999755859375,-0.022890506712390346
8611,2013-07-03,80.2300033569336,81.93000030517578,79.5,81.7699966430664,5293200.0,-0.023133982223593752,1.6129026965388813,1.4128327348830048,31.657919287541716,42.44619805884583,3.200380671635969,4.4147452186962965,0.36616463886431916,-2.682877431726439,24.461229802921803,2.6299972534179688,-0.17691597621299593,-4.105997085571289,-7.516058975128445,-0.6959351960141333,-5.81102803034986,-2.4009661407927183,6.449407476916406,14.341923028497083,-33.83358767511927,1.7050309447785748,7,2.339996337890625,3.3049964904785156,-0.35500335693359375,-3.515003204345703,2.9699935913085938,2,0.018073001216157625,-1.3734483970330786,82.12999725341797,1.2831930106474199,83.30000305175781,-2.0232430226575113,83.83000183105469,0.018073001216157625
8612,2013-07-05,82.16999816894531,83.01000213623047,81.27999877929688,81.7699966430664,5102300.0,0.02418041544110272,-1.5072562320667406,-0.2597423829576418,40.95743871371597,41.18820863453797,0.924978860314468,2.307144262489203,-1.2571423974443974,-4.695990669963223,23.228836450526536,2.779998779296875,-0.6465275862155124,-1.9845020294189482,-5.4523967454527735,1.4833926866148772,-3.7184493874358537,-0.2505546714020426,4.078648014873693,52.45579744467561,4.514198290974392,1.7339473580169091,7,-0.125,1.3650016784667969,-1.9799995422363281,-5.454998016357422,0.529998779296875,4,-0.0020688593493185525,1.6129026965388813,80.2300033569336,-1.3734483970330786,82.12999725341797,1.2831930106474199,83.30000305175781,-0.0020688593493185525
8613,2013-07-08,81.44999694824219,82.87999725341797,81.31999969482422,82.5199966430664,3257900.0,-0.008762337066416492,-1.3458712175534204,-2.674989032787198,32.05944557562525,40.125742966384124,1.2093617352460484,2.918446566699629,-0.25904191855727277,-4.059944849045692,21.851074045455587,1.55999755859375,-1.0738357603178343,-2.5405029296875057,-6.198805878480428,1.1178000191054167,-4.369654404083974,-0.7113514552910374,4.393730464547673,40.372592318798,-2.549528650026758,1.829151474396462,7,0.595001220703125,2.085002899169922,-0.9224987030029297,-4.734996795654297,1.0600051879882812,0,0.010558632812448732,-1.5072562320667406,82.16999816894531,1.6129026965388813,80.2300033569336,-1.3734483970330786,82.12999725341797,0.010558632812448732
8614,2013-07-09,81.45999908447266,82.19000244140625,80.75,81.87000274658203,3758600.0,0.0001228009405185304,1.7428538212256406,0.3831811019130534,29.098942139409516,38.69945908157972,1.2141697915730418,2.7211081466725062,0.021675413230724416,-4.157091651600183,20.645705434507576,1.44000244140625,-1.4767118711675806,-2.323000717163083,-6.064366446400456,1.4183650120742897,-4.1936835817817695,-0.4523178525443967,4.003104683549807,40.57967580614079,3.1891096391276577,1.8706828646186835,7,0.5849990844726562,2.075000762939453,-0.7350006103515625,-4.744998931884766,-0.720001220703125,1,0.009820808504162004,-1.3458712175534204,81.44999694824219,-1.5072562320667406,82.16999816894531,1.6129026965388813,80.2300033569336,0.009820808504162004
8615,2013-07-10,80.33000183105469,81.43000030517578,80.12999725341797,81.4000015258789,4649600.0,-0.013871805378320445,1.300895949659377,2.6097320431708226,27.903670703801467,37.41413778807087,2.214961563732885,3.7213530357055618,1.4065634974516854,-3.0578260583834833,19.631442887908534,1.3300018310546875,-1.8048647054761204,-3.249497985839838,-7.281054879852945,0.7820589081732692,-5.265276432846392,-1.2337195388332844,4.7753157108864315,23.646761421805273,-8.887849486730325,2.0157784470065545,7,1.714996337890625,3.204998016357422,0.464996337890625,-3.615001678466797,-0.06000518798828125,2,0.020042332548897646,1.7428538212256406,81.45999908447266,-1.3458712175534204,81.44999694824219,-1.5072562320667406,82.16999816894531,0.020042332548897646
8616,2013-07-11,81.69000244140625,81.94000244140625,80.06999969482422,80.94999694824219,4688100.0,0.016930170289449764,2.0161201009044483,-0.691594116095175,38.29479585564778,36.41593589964675,0.696153860275956,2.2598419949658393,0.29930124399784575,-4.385396254463046,18.291332528130496,1.8700027465820312,-1.7387269879771736,-1.75149765014649,-5.846049840642692,2.343054540349712,-3.7987737453945982,0.2957784451016181,3.0789960480183964,55.10208848014283,20.316715034598424,2.047276095248104,7,0.3549957275390625,1.8449974060058594,-0.8175048828125,-4.975002288818359,-2.7000045776367188,3,0.018239659924582208,1.300895949659377,80.33000183105469,1.7428538212256406,81.45999908447266,-1.3458712175534204,81.44999694824219,0.018239659924582208
8617,2013-07-12,82.41000366210938,82.56999969482422,81.44999694824219,81.56999969482422,2286100.0,0.008813822979373276,-1.0740609922364526,1.13513207002495,40.89965675619025,36.25288948063982,-0.3157132657896682,1.3980852017246264,-0.13955481110654944,-5.07563633896639,17.01406031979594,1.1200027465820312,-1.6924072723654717,-0.8959964752197322,-4.9356644595558805,3.143671509116416,-2.9158304673878064,1.1238375169483419,2.0428549179497963,83.2742348878125,45.29019991294458,2.019833992168075,7,-0.49500274658203125,1.1249961853027344,-0.9675045013427734,-5.3000030517578125,-7.040000915527344,4,0.009586133370068417,2.0161201009044483,81.69000244140625,1.300895949659377,80.33000183105469,1.7428538212256406,81.45999908447266,0.009586133370068417
8618,2013-07-15,82.97000122070312,83.20999908447266,82.12999725341797,82.38999938964844,2733400.0,0.006795261906428207,1.0377439972361375,0.6904751092178999,53.25103624877004,37.17068228475171,-1.1292875496644257,0.7239903583949001,-0.418353946695305,-5.573254056141451,15.389025941374332,1.0800018310546875,-1.6402680518882136,-0.23999900817871378,-4.211857376211256,3.7318593598538286,-2.225928192194985,1.7459301758375574,1.185685844552495,92.35675444521657,48.5686444371772,1.9859291840162743,7,-1.0550003051757812,0.5649986267089844,-1.4450016021728516,-5.8600006103515625,-6.700004577636719,0,-0.00325423970698413,-1.0740609922364526,82.41000366210938,2.0161201009044483,81.69000244140625,1.300895949659377,80.33000183105469,-0.00325423970698413
8619,2013-07-16,82.02999877929688,83.22000122070312,81.44999694824219,82.95999908447266,2830800.0,-0.011329425425772977,1.4413774959880035,-1.6034437399700088,47.585110405826136,37.967557298503124,-0.43402250150255384,1.3811800191685109,0.7512992704175758,-4.569796660303197,13.307992903382445,1.7700042724609375,-1.8096591630043406,-0.9555015563964844,-4.63653982162603,2.7255367088330615,-2.7960206890112573,0.8850175762182886,1.8463470620434066,62.22216301707289,14.356195776551424,1.8405191326147752,7,-0.6699981689453125,1.5050010681152344,-0.39499855041503906,-4.9199981689453125,-4.80999755859375,1,0.005851558747733909,1.0377439972361375,82.97000122070312,-1.0740609922364526,82.41000366210938,2.0161201009044483,81.69000244140625,0.005851558747733909
8620,2013-07-17,82.51000213623047,82.5199966430664,81.80000305175781,82.05999755859375,2763000.0,0.005851558747733909,2.063844293297404,-0.4838757311500693,47.37680311240626,39.714099945710295,-0.9548680507515428,0.5671783257531473,0.4861137325407867,-4.9875401472184535,10.888280036113404,0.7199935913085938,-1.8991559186235776,-0.24499816894531534,-3.3715259535846087,2.881529615693978,-1.8082620612649691,1.3182657233743384,1.1037629546294028,77.46035744301571,26.918988909981053,1.5632638923196494,7,-0.8650016784667969,1.0249977111816406,-0.3950023651123047,-5.400001525878906,-3.5200042724609375,2,-0.02145199644448592,1.4413774959880035,82.02999877929688,1.0377439972361375,82.97000122070312,-1.0740609922364526,82.41000366210938,-0.02145199644448592
8621,2013-07-18,83.5999984741211,83.68000030517578,82.47000122070312,82.51000213623047,2929400.0,0.01321047521112595,-1.0683777403915125,2.4221894444161878,48.20031532464648,40.518864013591454,-1.6947835521010717,-0.7976262969881134,-0.3938916517247435,-5.9739768709461885,8.221552344078528,1.2099990844726562,-1.9769669239477565,0.9934982299804744,-1.6081547726328154,3.5951512325937642,-0.30732827132617047,2.2943247312871193,-4.099998474121094,96.41247934421519,45.147684318728935,1.3008265013066478,7,-1.7249984741210938,-0.06499862670898438,-1.1700000762939453,-6.489997863769531,-3.7999954223632812,3,-0.03983255851476497,2.063844293297404,82.51000213623047,1.4413774959880035,82.02999877929688,1.0377439972361375,82.97000122070312,-0.03983255851476497
8622,2013-07-19,84.9800033569336,85.41000366210938,83.88999938964844,85.25,5977400.0,0.016507235741633375,4.152522209147453,-0.24770417448273932,54.127787152494236,42.970901966576896,-2.943848272994444,-2.2911620730310744,-1.577712608652348,-7.246295897989569,7.45439575590704,1.8100051879882812,-1.8580723534593773,2.3710029602050753,-0.2401303537766779,4.9821362741868285,1.0654363032141987,3.676569617195952,-5.396403350830084,89.14142484481144,39.0657358431343,1.305566656990879,7,-2.240001678466797,-1.4450035095214844,-2.277505874633789,-7.870002746582031,-5.25,4,-0.07048723530881496,-1.0683777403915125,83.5999984741211,2.063844293297404,82.51000213623047,1.4413774959880035,82.02999877929688,-0.07048723530881496
8623,2013-07-22,83.9000015258789,84.97000122070312,83.70999908447266,84.9000015258789,3147200.0,-0.012708893720778769,1.210531247072051,3.703749752748029,52.07181745518654,45.523443668329904,-1.6536662200086738,-1.371249856798329,-0.42963433754682967,-6.076888178129522,6.607113351056157,1.2700042724609375,-1.4421346818026421,1.3480010986328068,-1.0832655014719421,3.7792676987375557,0.13236779858043235,2.5636343986851813,-4.083345373535167,61.86869757208417,10.528834480044225,1.2156333000523736,7,-1.1599998474121094,-0.3650016784667969,-1.19000244140625,-6.790000915527344,-5.3300018310546875,0,-0.10166863675998628,4.152522209147453,84.9800033569336,-1.0683777403915125,83.5999984741211,2.063844293297404,82.51000213623047,-0.10166863675998628
8624,2013-07-23,83.56999969482422,84.1500015258789,83.30000305175781,83.88999938964844,1917300.0,-0.0039332756263764646,1.0237963324583792,0.31999969482421875,55.27860156100551,48.565102652463686,-1.1095679670344083,-0.9821276110780559,-0.09394968074894905,-5.6567353404717835,7.185953573057616,0.8499984741210938,-1.2922727226352038,0.9484992980956974,-1.5172174477714577,3.4142160439628526,-0.28435907483788014,2.181357671029275,-3.529609642089852,49.03036963459222,-5.8746990036642615,1.232858372933574,7,-0.8299980163574219,-0.034999847412109375,0.08749961853027344,-6.459999084472656,-4.400001525878906,1,-0.08735195738202128,1.210531247072051,83.9000015258789,4.152522209147453,84.9800033569336,-1.0683777403915125,83.5999984741211,-0.08735195738202128
8625,2013-07-24,82.51000213623047,83.55999755859375,81.86000061035156,83.30999755859375,2298500.0,-0.012683948336299933,1.6153891298351457,2.4999880790596762,58.90624310821459,50.85526345830444,0.3265196386118703,0.07128641869067565,0.9611426013396311,-4.503532514807688,7.598397370578394,1.7099990844726562,-0.9538570920089171,-0.1049983978271456,-2.5711951403778386,2.3611983447235474,-1.338096769102492,1.128099973448201,-2.254827539121095,18.309886397338527,-40.00248325126178,1.2330983712753445,7,0.9199981689453125,1.0249977111816406,2.062498092651367,-5.095001220703125,-3.8700027465820312,2,-0.06411345023107795,1.0237963324583792,83.56999969482422,1.210531247072051,83.9000015258789,4.152522209147453,84.9800033569336,-0.06411345023107795
8626,2013-07-25,82.7699966430664,83.30999755859375,81.9000015258789,82.54000091552734,2184700.0,0.0031510665386562664,1.1526697106648651,-0.28749630449087804,52.69783419930141,52.16617206309458,0.26354791262031085,-0.23211222071498128,0.7072223209828223,-4.651577222823505,7.832072570594511,1.4099960327148438,-0.5515379095574531,0.17499618530273153,-2.278705706667978,2.628698077273441,-1.051854760682616,1.4018471312880791,-2.3086288833570308,25.63366902640413,-32.038991818342126,1.2268509459853545,7,0.660003662109375,0.7650032043457031,2.127504348754883,-5.029994964599609,2.910003662109375,3,-0.04566870765499209,1.6153891298351457,82.51000213623047,1.0237963324583792,83.56999969482422,1.210531247072051,83.9000015258789,-0.04566870765499209
8627,2013-07-26,82.05999755859375,82.41000366210938,81.7300033569336,82.29000091552734,1880800.0,-0.008577976480226623,1.8935638341043746,-1.000033171896769,52.74527712349181,52.10997660473032,1.0266395617026234,0.337682532051204,1.451921828309068,-3.834536392983921,7.789321071143912,1.0399932861328125,-0.015716573958428626,-0.4350028991699162,-2.798680374110333,1.9286745757705006,-1.6168416366401175,0.7468358383002851,-1.4006843627883683,10.185012939367466,-47.62392630972316,1.1818387374702084,7,1.3700027465820312,0.6150016784667969,2.837503433227539,-4.319995880126953,2.7300033569335938,4,-0.02754075766602626,1.1526697106648651,82.7699966430664,1.6153891298351457,82.51000213623047,1.0237963324583792,83.56999969482422,-0.02754075766602626
8628,2013-07-29,81.1500015258789,81.91999816894531,80.48999786376953,81.80000305175781,2458500.0,-0.011089398730058098,2.2135135830197252,2.8260523435167677,48.709418399744884,52.23489971516574,1.8453804059788723,1.092624531026388,2.418997419119563,-2.8328805656960583,7.793977591603378,1.5699996948242188,0.23597567394772057,-1.2109989166259822,-3.5598300527944815,1.137832219542517,-2.3854144847102248,-0.036583348541739724,4.260002136230469,18.03286889961728,-40.22231967946203,1.1744155680842492,7,1.7999992370605469,1.4199981689453125,3.747499465942383,-3.4099998474121094,4.379997253417969,0,-0.01749843674978213,1.8935638341043746,82.05999755859375,1.1526697106648651,82.7699966430664,1.6153891298351457,82.51000213623047,-0.01749843674978213
8629,2013-07-30,80.58000183105469,81.05000305175781,79.98999786376953,81.0,2333500.0,-0.007024025682149215,3.0769095337304497,0.6461495123067713,51.09170334773924,52.647666407980516,2.4452075162585913,1.5266736966087535,3.0274124169139895,-2.2071360363324857,8.046255695225133,1.160003662109375,0.39144419667954367,-1.644998550415039,-4.07836729727336,0.7883701964432817,-2.8616829238441994,-0.4283141769858787,4.731601715087891,16.52672318545414,-44.20159916583238,1.2166843734291635,7,2.1199989318847656,1.875,4.317499160766602,-2.8400001525878906,5.6100006103515625,1,-0.024944180821001583,2.2135135830197252,81.1500015258789,1.8935638341043746,82.05999755859375,1.1526697106648651,82.7699966430664,-0.024944180821001583
8630,2013-07-31,80.25,81.94999694824219,80.25,80.7699966430664,3034300.0,-0.004095331640058486,-5.538492011092037,1.2380926430517711,43.09019820321137,52.07987561670994,2.7054182829945574,1.8009446725318696,3.3031655598569643,-1.822742382716953,8.3750188973191,1.6999969482421875,0.28174487810255755,-1.8810005187988281,-4.470086025110248,0.7080849875125921,-3.1755432719545382,-0.586457765643118,4.848739318847663,7.831390365360708,-51.39409623842744,1.294542753155707,7,2.450000762939453,2.2050018310546875,4.090000152587891,-2.509998321533203,6.260002136230469,2,-0.013457966742114524,3.0769095337304497,80.58000183105469,2.2135135830197252,81.1500015258789,1.8935638341043746,82.05999755859375,-0.013457966742114524
8631,2013-08-01,81.68000030517578,82.33000183105469,80.5199966430664,81.8499984741211,2916200.0,0.017819318444558085,2.2035351625796693,0.32692166615314644,46.720559132620565,51.256850281168425,1.0889383202794818,0.5113621089994922,1.8253882260671617,-3.1872478957176895,7.703955323970674,2.0800018310546875,0.36060265612464093,-0.5235000610351506,-2.965477873813512,1.918477751743211,-1.7444889674243313,0.6974888453540302,3.2143893554687537,69.83464430397704,13.087247174272491,1.2209889063891808,8,0.7999992370605469,0.7750015258789062,2.707498550415039,-3.9399986267089844,4.980003356933594,3,-0.037218424389926286,-5.538492011092037,80.25,3.0769095337304497,80.58000183105469,2.2135135830197252,81.1500015258789,-0.037218424389926286
8632,2013-08-02,82.0,82.29000091552734,80.88999938964844,81.25,3843100.0,0.003917723967049813,1.1052625540653718,-4.411812225114442,45.54636696478988,50.53180022667992,0.33723506365426204,0.187591484638034,1.4922603412292261,-3.4353948962830145,7.600641055660843,1.4000015258789062,0.4183001123617629,-0.19500045776366903,-2.6386521391160613,2.2486512235887233,-1.416826298439858,1.02682538291252,2.698213988769538,85.89738155711115,32.26410303966185,1.2218258406761942,8,0.06999969482421875,0.4550018310546875,2.3874988555908203,-4.259998321533203,5.260002136230469,4,0.04487805250214372,2.2035351625796693,81.68000030517578,-5.538492011092037,80.25,3.0769095337304497,80.58000183105469,0.04487805250214372
8633,2013-08-05,82.30999755859375,82.4800033569336,81.45999908447266,81.97000122070312,2438000.0,0.003780458031631184,1.9999775608661505,0.4533284505208333,51.364517198865556,50.096901964219924,-0.2481152840633314,-0.05762812901859604,1.2214678943037711,-3.6711673827908413,7.4480297675316445,1.0200042724609375,0.38637619107251453,0.07199707031250568,-2.346594227614844,2.4905883682398553,-1.1372985786511691,1.2812927192761805,2.1998877851757896,93.17247296013727,38.94742767564182,1.2092956489636772,8,-0.5349998474121094,0.1450042724609375,2.0775012969970703,-4.569995880126953,4.720001220703125,0,0.03013003803296388,1.1052625540653718,82.0,2.2035351625796693,81.68000030517578,-5.538492011092037,80.25,0.03013003803296388
8634,2013-08-06,82.26000213623047,82.48999786376953,81.62000274658203,82.29000091552734,3302600.0,-0.000607404007364809,3.0465578424414477,-0.08823265416030877,48.72838076551726,48.96602837058688,-0.4509019538879784,0.05836703839116808,1.317020839392029,-3.5496775645282383,7.011476268840328,0.8699951171875,0.13194354407903575,-0.017998504638669033,-2.408713923195265,2.3727169139179267,-1.213356213916967,1.1773592046396288,2.069087708339069,89.73232379998706,36.85820855567813,1.1953577092782985,8,-0.6100044250488281,0.19499969482421875,2.1274967193603516,-4.520000457763672,4.939994812011719,1,0.03975196399400738,1.9999775608661505,82.30999755859375,1.1052625540653718,82.0,2.2035351625796693,81.68000030517578,0.03975196399400738
8635,2013-08-07,81.94000244140625,82.54000091552734,81.3499984741211,82.12000274658203,3248600.0,-0.0038901007356438866,1.3333457997052949,6.000254323499491,40.838863808419454,47.64836499382222,-0.24614434710812816,0.5324682872740425,1.656265385290908,-3.1625118122080096,6.324258858541526,1.19000244140625,-0.0390569910978229,-0.4184982299804716,-2.6351177202011655,1.7981212602402223,-1.5268079750908186,0.6898115151298754,2.215523723931284,70.29716806538605,21.98313342167117,1.1083097451103463,8,-0.6750030517578125,0.5149993896484375,2.5049972534179688,-4.200000762939453,4.8699951171875,2,0.05186721837162622,3.0465578424414477,82.26000213623047,1.9999775608661505,82.30999755859375,1.1052625540653718,82.0,0.05186721837162622
8636,2013-08-08,83.18000030517578,83.51000213623047,81.91999816894531,82.0,2332000.0,0.015132997642466783,-1.3731332236373885,-6.555546136565931,39.91027746416231,46.22225392056338,-1.5889634806350728,-0.6220732322453841,0.3890659439708628,-4.328089908881779,5.871442002670769,1.5900039672851562,-0.22506264860676595,0.7469997406005859,-1.4751673578655584,2.9691668390667303,-0.36408380863248624,1.8580832898336581,0.8089047280990371,87.40452346909953,42.426755699308174,1.111083549233072,8,-1.4300003051757812,-0.7249984741210938,0.8950004577636719,-5.439998626708984,3.8199996948242188,3,0.04003368380424832,1.3333457997052949,81.94000244140625,3.0465578424414477,82.26000213623047,1.9999775608661505,82.30999755859375,0.04003368380424832
8637,2013-08-09,83.19999694824219,83.51000213623047,82.37999725341797,83.04000091552734,1845200.0,0.00024040205569897388,1.8974246114420414,0.13558982316619791,45.5470320503425,45.870877659518676,-1.5983264661557115,-0.6111868635571653,0.3267098342994643,-4.255869842511089,5.7709574317394905,1.1300048828125,-0.39512836644667004,0.7274967193603459,-1.5208793748383158,2.9758728135590076,-0.39669132773897786,1.8516847664596696,0.628951798252416,85.64793229630257,41.038450715246796,1.124188047099329,8,-1.4499969482421875,-0.4999961853027344,-0.14749717712402344,-5.459995269775391,5.0500030517578125,4,0.041586620682445785,-1.3731332236373885,83.18000030517578,1.3333457997052949,81.94000244140625,3.0465578424414477,82.26000213623047,0.041586620682445785
8638,2013-08-12,82.69999694824219,83.37000274658203,82.4000015258789,82.55999755859375,1369100.0,-0.006009615605046759,-3.2174749552179396,0.8750178818368223,44.58278107942481,45.14766407415041,-0.9558561744220384,-0.13960993527358312,0.8621304053941685,-3.6769610674088966,6.035235439230946,0.970001220703125,-0.501358114826246,0.24099693298339275,-1.9980244201823751,2.4800182861491606,-0.8785137435994983,1.3605076095662838,0.975393762943412,62.49982339394453,17.687422357464776,1.1195106765828857,8,-0.8199958801269531,3.814697265625e-06,0.09000205993652344,-4.329998016357422,6.230003356933594,0,0.0551391215992687,1.8974246114420414,83.19999694824219,-1.3731332236373885,83.18000030517578,1.3333457997052949,81.94000244140625,0.0551391215992687
8639,2013-08-13,82.51000213623047,83.0,82.13999938964844,82.87000274658203,1837100.0,-0.002297398053480282,1.7742173656231541,-2.571444141689373,50.0,45.91541982934915,-0.5177468059213197,0.09295520035476557,1.0074077214432293,-3.388881252455775,5.876939154862353,0.8600006103515625,-0.5655110575757476,0.027001953124994316,-2.2029292678786163,2.256933174128605,-1.087963657376804,1.1419675636267925,1.0179728610584817,53.703782195283914,5.310181280076094,1.1149656105018046,8,-0.49500274658203125,0.18999862670898438,0.2799968719482422,-3.4650039672851562,5.959999084472656,1,0.054781196534252175,-3.2174749552179396,82.69999694824219,1.8974246114420414,83.19999694824219,-1.3731332236373885,83.18000030517578,0.054781196534252175
8640,2013-08-14,80.73999786376953,82.55999755859375,80.72000122070312,82.41000366210938,3349600.0,-0.02145199644448592,-1.152043652652666,4.638897130504811,38.29294820801273,44.97901861550383,1.485264607206318,1.8166992734432483,2.718297297749885,-1.535198169945744,6.007924355998773,1.839996337890625,-0.5473793779558775,-1.6545021057128935,-4.016503940149704,0.7074997287239171,-2.8355030229312916,-0.4735011884944953,2.646458048178644,0.7167253227451592,-48.46744373130808,1.1810009172184044,8,1.3750038146972656,1.9600028991699219,2.0500011444091797,-1.3949966430664062,7.1100006103515625,2,0.08000989912549228,1.7742173656231541,82.51000213623047,-3.2174749552179396,82.69999694824219,1.8974246114420414,83.19999694824219,0.08000989912549228
8641,2013-08-15,80.2699966430664,80.41999816894531,79.55999755859375,80.33999633789062,2642300.0,-0.005821169595472964,6.478157030550303,0.041915839390381515,39.383131134410625,44.29421463435058,1.938027489446128,2.133836642096071,3.10993078052212,-0.9859563300059335,6.719675915464754,1.1800003051757812,-0.528293581983732,-1.958003234863284,-4.4291564833207815,0.5131500135942133,-3.19357985909204,-0.7224266106345283,2.980600946954624,17.97463953566979,-34.649644459383936,1.235576624228752,8,1.2650032043457031,2.2150039672851562,2.5200023651123047,-0.7849960327148438,7.100006103515625,3,0.08147503661434707,-1.152043652652666,80.73999786376953,1.7742173656231541,82.51000213623047,-3.2174749552179396,82.69999694824219,0.08147503661434707
8642,2013-08-16,78.98999786376953,80.18000030517578,78.83000183105469,80.05000305175781,3453300.0,-0.01594616709638841,1.0454527064127388,15.14299727520436,37.72723489551183,42.778961045089055,3.0688817025394854,3.1010632282855966,4.260899987634872,0.3703167804738001,6.718152471542027,1.4399948120117188,-0.4029571154360241,-2.938501739501959,-5.456791380354531,-0.4202120986493867,-4.197646559928245,-1.6793569190756727,4.039163724365864,3.5241409790830276,-51.26669737147322,1.2591448204262874,8,2.180004119873047,3.1300048828125,3.8000011444091797,0.6500015258789062,8.010002136230469,4,0.10140527095651986,6.478157030550303,80.2699966430664,-1.152043652652666,80.73999786376953,1.7742173656231541,82.51000213623047,0.10140527095651986
8643,2013-08-19,75.37000274658203,78.44999694824219,75.27999877929688,78.41999816894531,6771700.0,-0.045828525320772195,1.0385886324218108,2.877340089393034,28.016850362573805,40.47767988920644,6.259125686392267,6.37615513287696,7.741635128572881,4.0218807678568,7.332371115530989,3.7099990844726562,-0.5203576491720696,-6.1319969177246065,-9.84860219183794,-2.4153916436112723,-7.990299554781274,-4.273694280667939,7.3232260609869115,1.1658543141649766,-56.05000275099006,1.8583026370566698,8,4.024997711181641,4.974998474121094,7.354997634887695,4.619998931884766,11.259994506835938,0,0.1708902319763026,1.0454527064127388,78.98999786376953,6.478157030550303,80.2699966430664,-1.152043652652666,80.73999786376953,0.1708902319763026
8644,2013-08-20,76.2699966430664,76.98999786376953,75.06999969482422,75.80000305175781,4362300.0,0.0119410092037604,1.010473462833587,-0.15409649072339276,33.97741031297166,39.71529616749003,4.939539437645607,5.1660902904045685,6.681598742489243,3.1393700090466155,8.258911233166284,1.9199981689453125,-0.6448094541862872,-4.867002868652349,-9.123149244924491,-0.6108564923802078,-6.99507605678842,-2.7389296805162786,5.681909161675335,16.02132564078274,-45.481581747116465,2.1280731881360704,8,3.0200042724609375,3.9700050354003906,6.45500373840332,3.7700042724609375,10.220001220703125,1,0.16598930404253887,1.0385886324218108,75.37000274658203,1.0454527064127388,78.98999786376953,6.478157030550303,80.2699966430664,0.16598930404253887
8645,2013-08-21,77.22000122070312,77.87000274658203,76.30000305175781,76.48999786376953,4464500.0,0.012455809878720858,-1.8288461670641767,1.5532198107235038,31.323254932757067,38.761182552889444,3.6314815355883496,4.004778978363177,5.618298937021365,2.219735581641487,9.559986962554948,1.600006103515625,-0.8701219181415354,-3.652498245239258,-8.1971017148919,0.8921052244133847,-5.924799980065586,-1.3801965104129295,3.9060758508485094,40.18695587071382,-19.425038742924492,2.2723017348263235,8,2.0699996948242188,3.020000457763672,5.227499008178711,2.8199996948242188,9.029998779296875,2,0.14568764338459772,1.010473462833587,76.2699966430664,1.0385886324218108,75.37000274658203,1.0454527064127388,78.98999786376953,0.14568764338459772
8646,2013-08-22,78.98999786376953,79.33999633789062,77.16000366210938,77.47000122070312,2402200.0,0.022921479086843943,-1.0373841771452408,2.082177607307463,38.760241155385216,38.007094675671965,1.3461959106046493,2.041756280151219,3.751626931108035,0.4994917154073022,10.568345814277968,2.17999267578125,-1.0395145761150104,-1.6935016632080107,-6.220209436651174,2.833206110235153,-3.9568555499295996,0.5698522235135783,1.409349922574819,76.71228377163777,19.581469312475065,2.2633538867215837,8,0.23000335693359375,1.2500038146972656,3.6000022888183594,1.9450035095214844,6.150001525878906,3,0.11216610773470337,-1.8288461670641767,77.22000122070312,1.010473462833587,76.2699966430664,1.0385886324218108,75.37000274658203,0.11216610773470337
8647,2013-08-23,79.80000305175781,79.91999816894531,78.4000015258789,79.27999877929688,2466000.0,0.0102545285465796,3.000020077499147,0.3421088295378685,40.964732273309494,37.60508925277026,0.0035564582996840954,1.1107030850063353,2.830765880706977,-0.2346284074153857,11.401943648499149,1.5199966430664062,-1.09500089619344,-0.7704967498779354,-5.265244232893451,3.7242507331375805,-3.0178704913856933,1.4768769916298226,-4.730003356933594,97.5258730940272,43.09707911742932,2.2473737415077575,8,-0.7650032043457031,0.4399986267089844,2.904996871948242,1.4899978637695312,6.6699981689453125,4,0.09486214793643999,-1.0373841771452408,78.98999786376953,-1.8288461670641767,77.22000122070312,1.010473462833587,76.2699966430664,0.09486214793643999
8648,2013-08-26,79.7300033569336,80.80000305175781,79.69000244140625,79.94999694824219,2306300.0,-0.0008771891246522889,-6.400116985834542,-0.4230611226855248,40.905819954914676,36.59462480331634,-0.43811449261121993,1.1266283257231464,2.7942255328828765,-0.09077538873901858,11.411016269869679,1.1100006103515625,-1.2567086343295841,-0.7694965362548771,-5.270557890191171,3.7315648176814165,-3.020027213223017,1.4810341407132626,-4.56300369262695,81.32636879646039,30.06765107109689,2.250530676968144,8,-0.9150047302246094,0.2899971008300781,3.4074974060058594,2.1049957275390625,6.339996337890625,0,0.09118269581051242,3.000020077499147,79.80000305175781,-1.0373841771452408,78.98999786376953,-1.8288461670641767,77.22000122070312,0.09118269581051242
8649,2013-08-27,78.56999969482422,79.2300033569336,78.16000366210938,78.22000122070312,2879700.0,-0.014549148542190471,-3.5532522766748373,-1.5909485000867003,38.57625596709479,36.62610344321435,0.11647360417367736,2.2433441631656166,3.779465460709446,1.1498597737531213,11.408248239393416,1.5699996948242188,-1.5485107402673037,-1.8290000915527287,-6.411515219287821,2.753515036182364,-4.120257655420275,0.4622574723148176,-3.177679895019523,50.444369845920136,1.5280461762675799,2.2912575638675476,8,-0.6349983215332031,1.0400009155273438,4.567501068115234,3.2649993896484375,7.05999755859375,1,0.1025836526651367,-6.400116985834542,79.7300033569336,3.000020077499147,79.80000305175781,-1.0373841771452408,78.98999786376953,0.1025836526651367
8650,2013-08-28,79.16999816894531,80.30999755859375,78.63999938964844,78.72000122070312,2377800.0,0.007636483090894375,-4.47539835405358,1.2857111716621255,35.790205063736025,36.22688943536161,-0.815397417659284,1.6424978169966096,2.988729087956642,0.6277747643684393,11.762102150791678,1.7399978637695312,-1.8137300966017165,-1.175001525878912,-5.790245993308915,3.440242941551091,-3.4826237595939062,1.1326207078360824,-3.561371039062493,55.219638567853416,10.710317239829074,2.307622233714999,8,-1.2349967956542969,0.14500045776367188,3.9675025939941406,3.8700027465820312,7.8300018310546875,2,0.09245926315677888,-3.5532522766748373,78.56999969482422,-6.400116985834542,79.7300033569336,3.000020077499147,79.80000305175781,0.09245926315677888
8651,2013-08-29,78.63999938964844,79.05000305175781,78.41999816894531,78.91000366210938,1737300.0,-0.006694439706388278,1.2909141351088917,-0.6000135634600386,34.40492790167575,35.85774421382427,-0.6044985828628313,2.037535439784989,3.3356296892076642,1.2198240321879155,12.406081144661444,0.75,-2.168155768790342,-1.5530002593994112,-6.183335162141532,3.0773346433427093,-3.8681677107704644,0.762167191971642,-2.8237172228906218,18.181660549663324,-20.25129651452283,2.3151674513710585,8,-0.7049980163574219,0.6500015258789062,4.842500686645508,4.895000457763672,8.180000305175781,3,0.09677010006886255,-4.47539835405358,79.16999816894531,-3.5532522766748373,78.56999969482422,-6.400116985834542,79.7300033569336,0.09677010006886255
8652,2013-08-30,85.68000030517578,85.98999786376953,84.1500015258789,84.86000061035156,13946800.0,0.08952188415777163,1.5555596763853494,-3.0369878496750493,57.04159715419205,39.082716079559624,-7.370848560427291,-4.967309826518203,-3.756568895513496,-5.718794575194082,13.390154758583039,7.349998474121094,-2.1124473752405777,5.3030006408691435,0.1118175884117818,10.494183693326505,2.7074091146404555,7.898592167097831,-9.664369303017963,96.04089670298833,58.14675504984054,2.595591526228681,8,-5.150001525878906,-5.150001525878906,-2.197500228881836,-2.145000457763672,0.4199981689453125,4,-0.006302531671381506,1.2909141351088917,78.63999938964844,-4.47539835405358,79.16999816894531,-3.5532522766748373,78.56999969482422,-0.006302531671381506
8653,2013-09-03,84.79000091552734,86.69000244140625,84.41000366210938,86.5,4539500.0,-0.010387481168048884,1.1818128721147985,-2.085365513263056,55.215001636864564,41.44244844888107,-5.592177598292579,-4.091775965398625,-2.93373143958695,-4.745769679834666,14.624572674151448,2.279998779296875,-2.0526016155894666,4.289001083374018,-1.2061717341949816,9.784173900943017,1.541414674589518,7.036587492158517,-8.17590790167283,77.72565301544483,40.103315696858985,2.7475864087844983,9,-3.2949981689453125,-3.9099998474121094,-1.7375011444091797,-1.2550010681152344,1.1299972534179688,1,0.019813660656160303,1.5555596763853494,85.68000030517578,1.2909141351088917,78.63999938964844,-4.47539835405358,79.16999816894531,0.019813660656160303
8654,2013-09-04,85.52999877929688,86.0,84.5,84.55999755859375,3669500.0,0.008727418985485791,-1.7523028249853012,-0.5672524795545502,61.497845052557864,44.79518068441448,-5.4540616913611615,-4.821430231259626,-3.641476656811122,-5.374763067537671,15.932529217913485,1.5,-1.84134185639995,4.865499114990229,-1.0300386767075054,10.761036906687963,1.9177302191413617,7.813268010839096,-8.109833011238223,85.973360788069,41.87822399398401,2.947768895848864,9,-3.6049957275390625,-4.649997711181641,-2.769998550415039,-1.9949989318847656,2.0900039672851562,2,0.00631358497877188,1.1818128721147985,84.79000091552734,1.5555596763853494,85.68000030517578,1.2909141351088917,78.63999938964844,0.00631358497877188
8655,2013-09-05,86.19000244140625,86.7300033569336,85.76000213623047,85.9800033569336,3765300.0,0.007716633596739131,-1.9846121342300784,0.2164936290703162,64.08184287292119,47.60869198636293,-5.261124914174005,-5.4248437874117315,-4.275722806644524,-5.879358670102135,17.20862763339225,1.2000045776367188,-1.1054776570281888,5.313002777099612,-1.0629163336712395,11.688921887870464,2.1250432217141793,8.500962332485045,-8.02824973947979,93.50179809384609,44.19814346225512,3.1879595553854285,9,-3.7449989318847656,-5.290000915527344,-3.6125011444091797,-2.6550025939941406,1.7599945068359375,3,-0.006497333474018485,-1.7523028249853012,85.52999877929688,1.1818128721147985,84.79000091552734,1.5555596763853494,85.68000030517578,-0.006497333474018485
8656,2013-09-06,86.51000213623047,87.16999816894531,85.80999755859375,86.19000244140625,2794200.0,0.0037127240487289104,-1.5184975875783242,1.5238147138964577,68.74378162433861,50.69525302536616,-4.919579274365248,-5.778861974322126,-4.582801559504958,-6.031410519553361,18.717244034687532,1.3600006103515625,-0.43352097612059026,5.466502380371097,-1.3231351682188262,12.25613992896102,2.071683606076135,8.861321154666058,-7.491424368803294,78.14580243888267,22.099119840266027,3.394818774294964,9,-3.845001220703125,-5.390003204345703,-3.9325008392333984,-2.9750022888183594,2.1100006103515625,4,0.0056640602435533705,-1.9846121342300784,86.19000244140625,-1.7523028249853012,85.52999877929688,1.1818128721147985,84.79000091552734,0.0056640602435533705
8657,2013-09-09,86.66000366210938,87.02999877929688,86.01000213623047,86.05999755859375,2411800.0,0.0017339211903231178,-1.9142888283378747,1.8750208616455666,84.02651662347637,55.48644154409525,-4.463545737173405,-5.962034311816552,-4.746564440852524,-6.001306522117773,20.30738794090318,1.0199966430664062,0.26981268266541747,5.4435035705566435,-1.7422593909632837,12.62926653207657,1.8506220897966728,9.036385051316614,-6.663255446500017,81.52190138158659,17.767577250183663,3.592881480759967,9,-3.9950027465820312,-5.540004730224609,-4.192502975463867,-3.1250038146972656,2.0699996948242188,0,0.001846250011004802,-1.5184975875783242,86.51000213623047,-1.9846121342300784,86.19000244140625,-1.7523028249853012,85.52999877929688,0.001846250011004802
8658,2013-09-10,87.26000213623047,87.76000213623047,86.8499984741211,87.6500015258789,3453300.0,0.006923591608194668,1.9836155789579009,-0.6499923706830781,83.73235030189718,60.50378535907329,-4.339422366886723,-6.538104516792885,-5.3462213809730486,-6.405822784383048,22.063557798366094,1.0999984741210938,0.8272160856640767,5.815501785278315,-1.8423200987475639,13.473323669304193,1.9865908432653754,9.644412727291254,-6.40246392622079,84.66258673749985,14.256080116105522,3.8289109420129375,9,-4.170001983642578,-5.845001220703125,-4.997501373291016,-3.7250022888183594,2.970001220703125,1,-0.013293646959787742,-1.9142888283378747,86.66000366210938,-1.5184975875783242,86.51000213623047,-1.9846121342300784,86.19000244140625,-0.013293646959787742
8659,2013-09-11,87.02999877929688,87.2300033569336,86.2300033569336,86.62000274658203,3094800.0,-0.0026358394602662427,1.46911998794375,-1.0512735240032864,81.50286751418076,65.58297007578936,-3.1102419686548615,-6.273771418097155,-5.101456048620847,-5.948075091798884,23.988008006721472,1.029998779296875,1.3401444898168506,5.359498596191401,-2.6876205508457076,13.406617743228509,1.3359390226728465,9.383058169709955,-5.206115619616284,63.49983215332031,-10.286030380770953,4.023559573518557,9,-3.9399986267089844,-5.614997863769531,-4.914999008178711,-3.4949989318847656,3.5400009155273438,2,-0.012754229873844558,1.9836155789579009,87.26000213623047,-1.9142888283378747,86.66000366210938,-1.5184975875783242,86.51000213623047,-0.012754229873844558
8660,2013-09-12,87.19999694824219,87.62999725341797,86.76000213623047,87.02999877929688,2334100.0,0.0019533284077875024,-1.4507199656135827,0.41463369247659987,79.38437324044811,70.58068622454185,-2.2589507697587266,-6.255722299299549,-5.216693934004809,-5.892936177440291,25.21014898340551,0.8699951171875,1.9169439684314398,5.20649681091308,-3.1941863905288983,13.607180012355059,1.006155210192091,9.40683841163407,-4.545057131844615,71.28185264739369,-2.045690664501464,4.200341600720991,9,-1.2449951171875,-5.784996032714844,-5.147497177124023,-3.664997100830078,4.0600051879882955,3,0.004816580424757744,1.46911998794375,87.02999877929688,1.9836155789579009,87.26000213623047,-1.9142888283378747,86.66000366210938,0.004816580424757744
8661,2013-09-13,86.80999755859375,87.41999816894531,86.43000030517578,87.08000183105469,1932800.0,-0.004472470221299707,1.084212724264765,-1.5882775334350596,75.86713257576184,72.67241238249404,-0.6572820976559086,-5.639795911915286,-4.714085196031647,-5.29774083168023,25.73698428374428,0.9899978637695312,2.688925223328056,4.489497375488284,-4.134875971177877,13.113870722154445,0.17731070215521072,8.801684048821357,-3.440349017419578,45.714024135044646,-23.538350904174386,4.312186673333078,9,-0.7249946594238281,-5.394996643066406,-4.9499969482421875,-3.2749977111816406,2.779998779296875,4,0.013132120973497141,-1.4507199656135827,87.19999694824219,1.46911998794375,87.02999877929688,1.9836155789579009,87.26000213623047,0.013132120973497141
8662,2013-09-16,87.0,87.86000061035156,86.91000366210938,87.77999877929688,2793000.0,0.002188716124292167,1.0212648529316277,2.8888386549872846,76.59105179000477,75.0475290661763,-0.7156051184747838,-5.479897846828408,-4.849490083005676,-5.293410319193811,25.957892587090548,1.0500030517578125,3.5366916522213216,4.2789997100830135,-4.437609847281976,12.995609267448003,-0.07930506859948139,8.637304488765508,-3.0157019555179403,47.23913745570965,-19.63970475860107,4.358304778682496,9,-0.8199996948242188,-5.534999847412109,-4.897499084472656,-3.4650001525878906,2.6999969482421875,0,0.01862072122508085,1.084212724264765,86.80999755859375,-1.4507199656135827,87.19999694824219,1.46911998794375,87.02999877929688,0.01862072122508085
8663,2013-09-17,88.25,88.73999786376953,87.55000305175781,87.81999969482422,3331200.0,0.014367816091954033,-1.4536137613163544,-0.5512833052936343,85.17441425277134,77.67825897731113,-1.590441959189775,-6.024357357218307,-6.006030393518444,-6.35803843136901,24.851398683279122,1.7399978637695312,4.575948354560381,4.884999847412104,-3.4392139992481816,13.209213694072389,0.722892924081961,9.047106770742246,-3.6455895449788187,80.47813003434754,11.044540200413167,4.162106923330143,9,-1.0,-6.345001220703125,-6.024999618530273,-4.715000152587891,0.48999786376953125,1,0.005439131523326868,1.0212648529316277,87.0,1.084212724264765,86.80999755859375,-1.4507199656135827,87.19999694824219,0.005439131523326868
8664,2013-09-18,88.93000030517578,89.16999816894531,87.44000244140625,88.05000305175781,2608000.0,0.00770538589434322,1.5441244944097567,2.0465037880804102,85.26011321709535,80.03140012666381,-1.9416142896013184,-6.015699709944499,-6.583064857990138,-6.843477539668243,23.66781492033711,1.7299957275390625,4.694031638123747,4.931999969482419,-3.0384178898055296,12.902417828770368,0.9467910398384447,8.917208899126393,-3.581184116579891,91.24094704806244,19.182820796405068,3.985208929643974,9,-1.44000244140625,-6.810001373291016,-6.6399993896484375,-5.395000457763672,0.839996337890625,2,0.014618273330672116,-1.4536137613163544,88.25,1.0212648529316277,87.0,1.084212724264765,86.80999755859375,0.014618273330672116
8665,2013-09-19,88.47000122070312,89.11000061035156,88.05000305175781,89.0,1658700.0,-0.005172597356281394,1.82666015625,-0.6022732198746348,85.69353224789485,81.9147057515034,-1.2562989384172312,-4.922019225252797,-5.986893467483355,-6.203827781293825,23.113408003615003,1.05999755859375,4.932487052232062,3.909500885009763,-3.622680024549794,11.44168179456932,0.14341043022999145,7.675591339789534,-2.3569486360373446,74.4526462046517,-4.237884709944666,3.7660904547797758,9,-0.8800010681152344,-6.350002288818359,-6.11250114440918,-4.935001373291016,1.9799957275390767,3,0.023736842377590772,1.5441244944097567,88.93000030517578,-1.4536137613163544,88.25,1.0212648529316277,87.0,0.023736842377590772
8666,2013-09-20,87.8499984741211,88.61000061035156,87.5999984741211,88.54000091552734,4749900.0,-0.007008056267969631,1.4337347182645463,1.301894397420395,64.76188004733335,79.7741905763764,-0.47631839369307727,-3.798990146985119,-5.278958915358345,-5.417452042163063,23.45437583472944,1.0100021362304688,4.965630433489622,2.8464981079101506,-4.340487624799522,10.033483840619823,-0.7469947584446857,6.439990974264987,-1.1255567725994098,41.592791892567064,-33.461226088544336,3.5934928663548384,9,-0.14999771118164062,-5.729999542236328,-5.442497253417969,-4.314998626708984,2.5100021362304688,4,0.03881620627590454,1.82666015625,88.47000122070312,1.5441244944097567,88.93000030517578,-1.4536137613163544,88.25,0.03881620627590454
8667,2013-09-23,87.37000274658203,87.81999969482422,87.0,87.5,1810800.0,-0.005463810311624129,1.1298786227396582,0.18840114993365767,68.58790290664439,78.09147419912608,0.12849464126479404,-2.8699337360964705,-4.738007353765099,-4.76484054854069,24.04060698911319,0.8499984741210938,4.87661740533656,1.9880023956298771,-4.833161775360537,8.809166566620291,-1.42257968986533,5.398584481125084,1.7999954223632812,17.050832202400624,-55.28315025411865,3.4105820854952076,9,0.3299980163574219,-5.250003814697266,-5.360002517700195,-3.835002899169922,3.4799957275390625,0,0.02540910520224804,1.4337347182645463,87.8499984741211,1.82666015625,88.47000122070312,1.5441244944097567,88.93000030517578,0.02540910520224804
8668,2013-09-24,87.0,87.87999725341797,86.56999969482422,87.5,2072100.0,-0.004234894528448496,1.0793702694520133,3.8462351076941137,61.18721143037633,75.83417907870337,0.5115304118964303,-2.031511843737732,-4.328144617229199,-4.228688748925549,25.09988705359623,1.30999755859375,4.655753874837558,1.254499816894537,-5.054049826424162,7.563049460213236,-1.8997750047648054,4.408774638553879,2.1265982055664097,16.538482982038634,-51.83662525166409,3.1542748216593472,9,0.7999992370605469,-4.880001068115234,-5.354997634887695,-3.799999237060547,1.9300003051757812,1,0.031034447680944766,1.1298786227396582,87.37000274658203,1.4337347182645463,87.8499984741211,1.82666015625,88.47000122070312,0.031034447680944766
8669,2013-09-25,86.62999725341797,87.55000305175781,86.58999633789062,87.27999877929688,2203500.0,-0.004252905133126816,-1.6301432856411275,1.3000030517578125,53.503139832809524,72.95848647785463,0.915053615480673,-1.0821986914986326,-3.8914557937511063,-3.715994330552462,25.521860619615218,0.9600067138671875,4.171617096684727,0.4814971923828182,-4.851338394577525,5.814332779343161,-2.184920601097346,3.1479149858629825,2.394337011718747,2.3621077546459692,-60.239008903527775,2.66641779348017,9,1.1700019836425781,-4.509998321533203,-6.75999641418457,-5.204998016357422,2.1700057983398438,2,0.024356466319388037,1.0793702694520133,87.0,1.1298786227396582,87.37000274658203,1.4337347182645463,87.8499984741211,0.024356466319388037
8670,2013-09-26,86.48999786376953,87.0,86.02999877929688,86.91999816894531,2030300.0,-0.0016160613423419345,2.288117621196643,0.6615373780766929,49.83603071766265,70.06614182695473,1.0546567011953556,-0.3854473984148683,-3.7004965202484925,-3.4451230812118183,26.46476873736846,0.970001220703125,3.638589459283338,-0.024502182006841622,-4.225351856790638,4.176347492776955,-2.12492701939874,2.0759226553850567,2.43616301855468,17.82940922505515,-41.037161925655916,2.1004248373918966,9,1.1100006103515625,-3.7549972534179688,-6.724996566772461,-5.1699981689453125,2.75,3,0.03792344618233434,-1.6301432856411275,86.62999725341797,1.0793702694520133,87.0,1.1298786227396582,87.37000274658203,0.03792344618233434
8671,2013-09-27,86.25,86.9000015258789,86.05999755859375,86.23999786376953,1849900.0,-0.0027748626395800446,-3.5405282800998,-0.023260765422898812,46.68817851050613,66.74360035145489,1.348694867354638,0.47843413233505316,-3.4464161022971496,-3.0851779626561324,27.357322452085363,0.8400039672851562,3.1695036211937264,-0.6450000762939396,-2.644499996905637,1.3544998443177576,-1.6447500365997882,0.354749884011909,2.502391156142565,11.89196768433251,-42.286765193137114,0.9997499603058458,9,1.3499984741210938,-3.0849990844726562,-6.48499870300293,-4.930000305175781,4.099998474121094,4,0.048695616791214036,2.288117621196643,86.48999786376953,-1.6301432856411275,86.62999725341797,1.0793702694520133,87.0,0.048695616791214036
8672,2013-09-30,85.13999938964844,85.58999633789062,84.75,85.43000030517578,2061300.0,-0.012869572293931153,1.7541180443510562,-28.993897787948132,34.179094790038064,61.07745374448452,2.4217844970346363,1.6294475724115074,-2.379429378603689,-1.8773922291794065,27.103539562511493,1.5,2.739999239176541,-1.7280006408691406,-3.809484048966155,0.35348276722787375,-2.7687423449176407,-0.6872589368206405,3.4490482238833806,12.460055331440202,-36.29860699873974,1.040741704048505,9,1.8199996948242188,-1.4749984741210938,-5.409997940063477,-3.8199996948242188,3.9899978637695312,0,0.06131079701813791,-3.5405282800998,86.25,2.288117621196643,86.48999786376953,-1.6301432856411275,86.62999725341797,0.06131079701813791
8673,2013-10-01,86.47000122070312,86.83999633789062,84.76000213623047,84.76000213623047,2491700.0,0.015621351193201738,-1.4327430588088323,-5.896529951856041,46.41027346478057,56.760804883116215,0.9082489317120519,0.45509332922222256,-3.7030601981853124,-3.1601204146028863,26.867052181263762,2.0799942016601562,2.430143333099238,-0.48199882507324787,-2.333253038661738,1.369255388515242,-1.4076259318674857,0.44362828172099,1.8119225837461528,61.428548073307496,13.934137541358268,0.9256271067942433,10,0.45999908447265625,-2.8050003051757812,-6.832500457763672,-5.150001525878906,1.9799957275390625,1,0.05065337332699471,1.7541180443510562,85.13999938964844,-3.5405282800998,86.25,2.288117621196643,86.48999786376953,0.05065337332699471
8674,2013-10-02,86.06999969482422,86.45999908447266,84.97000122070312,85.95999908447266,2725300.0,-0.004625899389754329,2.348312102456838,0.06432787675175007,42.96390814710373,52.01306887191719,0.9609496706976159,0.9461334011505187,-3.290565784064512,-2.744390207433952,26.61778472807613,1.5,2.0675890232474217,-0.9090003967285156,-2.6872421210810984,0.8692413276240671,-1.7981212589048,-0.019879534552231348,1.929370205269123,58.666653103298614,13.595383522174245,0.8891208621762898,10,0.6100006103515625,-2.404998779296875,-6.652500152587891,-4.75,2.5199966430664062,2,0.033228774491602,-1.4327430588088323,86.47000122070312,1.7541180443510562,85.13999938964844,-3.5405282800998,86.25,0.033228774491602
8675,2013-10-03,85.62999725341797,86.45999908447266,85.27999877929688,86.08000183105469,1662000.0,-0.005112146426935693,-1.0521717208574102,-4.090928006658344,42.69802646301494,49.561529584770696,1.068048760792962,1.4145555343490628,-2.8087536272764453,-2.290259590626377,26.132869824662443,1.1800003051757812,1.4261000739617486,-1.3210025787353459,-3.1678658266528856,0.5258606691821939,-2.244434202694123,-0.3975709547765689,2.1094230546679,40.9300757616082,-3.892179835945349,0.9234316239587717,10,0.6850013732910156,-1.8349990844726562,-6.85749626159668,-4.30999755859375,4.170005798339844,3,0.0370198049750996,2.348312102456838,86.06999969482422,-1.4327430588088323,86.47000122070312,1.7541180443510562,85.13999938964844,0.0370198049750996
8676,2013-10-04,87.0,87.29000091552734,85.36000061035156,85.55999755859375,1982800.0,0.015999098336153983,-1.0978305939329607,-3.1999728735398336,50.0,47.49620703958799,-0.486351061678576,0.08763763169214656,-4.128546763502953,-3.6340324434624023,25.64597519158433,1.9300003051757812,0.7228928784478086,0.02450027465820881,-1.810694278156305,1.8596948274727225,-0.8930970017490409,0.9420975510654586,0.5002666834389942,88.58264523628587,42.24578343414487,0.917597276407254,10,-0.6850013732910156,-3.2050018310546875,-8.375,-5.680000305175781,2.7900009155273438,4,0.025747101882408474,-1.0521717208574102,85.62999725341797,2.348312102456838,86.06999969482422,-1.4327430588088323,86.47000122070312,0.025747101882408474
8677,2013-10-07,86.81999969482422,87.16000366210938,85.62999725341797,86.04000091552734,1910500.0,-0.002068969025008971,1.095889551958028,0.5416649006061119,41.269850141735155,45.28316689640564,-0.4387081651050835,0.2953834887283193,-3.876504359380675,-3.4103801066742108,25.132768167523402,1.5300064086914062,0.004667064682024602,-0.1634998321533203,-1.9942933344808154,1.6672936701741747,-1.0788965833170607,0.7518969190104201,0.470001220703125,81.42286768874469,37.77688139567424,0.9153967511637475,10,-0.6699981689453125,-0.15999984741210938,-8.207498550415039,-5.5,2.8899993896484375,0,0.04065882045271785,-1.0978305939329607,87.0,-1.0521717208574102,85.62999725341797,2.348312102456838,86.06999969482422,0.04065882045271785
8678,2013-10-08,86.0999984741211,87.44999694824219,85.9800033569336,87.04000091552734,2614700.0,-0.008293034130775867,-1.491530026379765,-1.2051332211745374,32.80681620136383,42.98357538180056,0.15667856527865354,0.9739596964754611,-3.0620057845007693,-2.634503313563556,24.417985069658418,1.4699935913085938,-0.2406127689500437,-0.8255008697509822,-2.69255106339034,1.0415493238883755,-1.7590259665706611,0.10802422706869663,-1.3499984741210938,45.564483876723536,7.610990600803909,0.9335250968196764,10,0.0,0.69000244140625,-5.569999694824219,-4.779998779296875,4.75,1,0.03519162407659726,1.095889551958028,86.81999969482422,-1.0978305939329607,87.0,-1.0521717208574102,85.62999725341797,0.03519162407659726
8679,2013-10-09,85.91999816894531,86.4800033569336,84.94999694824219,86.41999816894531,2162300.0,-0.0020905959159788212,3.935421947677996,0.5319135121096032,33.96226958304224,41.21982414462052,0.25185990720547125,1.1241747713119565,-2.7692758084962605,-2.405653458576424,23.750415644516206,1.5300064086914062,-0.4985456615891053,-0.9500011444091854,-2.8692345678296647,0.9692322790112939,-1.909617856119425,0.009615567301054284,-1.1159982299804625,38.800048828125,5.237763321569602,0.9596167117102397,10,0.18000030517578125,0.9150009155273438,-4.73249626159668,-5.039997100830078,6.209999084472642,2,0.02944598269569454,-1.491530026379765,86.0999984741211,1.095889551958028,86.81999969482422,-1.0978305939329607,87.0,0.02944598269569454
8680,2013-10-10,87.62000274658203,87.68000030517578,86.44000244140625,86.62000274658203,2005800.0,0.019785900999369055,1.214291553133515,-2.0,48.726492967956595,41.44630352878168,-1.4203630740154551,-0.5720815975861058,-4.323833698982526,-4.090815766395423,23.145966868124574,1.7600021362304688,-0.6317069775617341,0.7290031433105497,-1.2144721433462564,2.672478429967356,-0.24273450001786046,1.70074078663896,-2.763082867431635,97.80228993340357,62.560159299609616,0.971737643328405,10,-1.4050025939941406,-0.660003662109375,-6.217500686645508,-6.740001678466797,4.879997253417969,3,0.01107045835314624,3.935421947677996,85.91999816894531,-1.491530026379765,86.0999984741211,1.095889551958028,86.81999969482422,0.01107045835314624
8681,2013-10-11,87.94999694824219,88.30999755859375,86.80000305175781,86.87999725341797,1764400.0,0.0037661971161377927,-1.4552993790977378,1.0699996948242188,53.2657285159388,43.56704060943731,-1.6582341833252485,-0.8561880859817563,-4.547648093435271,-4.408368898550179,22.826945837894915,1.5099945068359375,-0.6689023462886041,1.001997375488287,-0.9975363078731192,3.001531058849693,0.0022305338075767622,2.001764217168997,-3.0,89.28569806676627,49.60506161505303,0.9997668416807063,10,-1.4149971008300781,-0.9899978637695312,-6.277494430541992,-7.049995422363281,4.0400009155273295,4,0.021034748922212465,1.214291553133515,87.62000274658203,3.935421947677996,85.91999816894531,-1.491530026379765,86.0999984741211,0.021034748922212465
8682,2013-10-14,88.62000274658203,89.33000183105469,87.12999725341797,87.23999786376953,1608600.0,0.0076180309447211325,-1.7499952316466079,1.289724557388037,58.8235294117647,44.94629127021333,-1.9921887737242514,-1.4741868256287205,-5.111815485956157,-5.0461038290324325,22.499765024186296,2.2000045776367188,-0.6482824397228342,1.5910030364990178,-0.5440582169385948,3.7260642899366303,0.5234724097802115,2.658533663217824,-3.4684057617187563,83.78999331122321,39.48084290313608,1.0675306267188078,10,-1.4800033569335938,-1.5800018310546875,-6.727502822875977,-7.500003814697266,4.389999389648452,0,0.013202416302006137,-1.4552993790977378,87.94999694824219,1.214291553133515,87.62000274658203,3.935421947677996,85.91999816894531,0.013202416302006137
8683,2013-10-15,88.7300033569336,89.58999633789062,88.18000030517578,88.5199966430664,2721700.0,0.0012412616445760527,-2.1685325835376412,0.15217823971693942,61.771316940993735,47.03600335842333,-1.9533056404327453,-1.6299514312491112,-5.122510991967232,-5.098596168842249,21.887210502785198,1.4099960327148438,-0.5753397089301586,1.6770034790039006,-0.5255721749047808,3.879579132912582,0.575715652049567,2.778291305958234,-3.2441339843750114,81.46566607582699,30.534785710966048,1.10128782695434,10,-1.4600067138671875,-1.5600051879882812,-6.837503433227539,-7.610004425048828,4.4499969482421875,1,0.011044693908066616,-1.7499952316466079,88.62000274658203,-1.4552993790977378,87.94999694824219,1.214291553133515,87.62000274658203,0.011044693908066616
8684,2013-10-16,90.2300033569336,90.73999786376952,89.0,89.0,2965800.0,0.016905217437735987,-1.8292570974884863,5.856971590496258,68.1906633556525,49.8685185687164,-3.1303414539227816,-3.1911781869367815,-6.502116551961734,-6.528747960736041,21.265608753751057,2.0099945068359233,-0.2563423501709252,3.1120033264160156,0.6186613382128741,5.605345314619157,1.8653323323144377,4.3586743205175935,-4.333721287841811,88.13965000558927,31.657565608664022,1.246670994101573,10,-2.3850059509277344,-2.485004425048828,-7.977502822875977,-8.81500244140625,3.7599945068359233,2,0.006871274455514609,-2.1685325835376412,88.7300033569336,-1.7499952316466079,88.62000274658203,-1.4552993790977378,87.94999694824219,0.006871274455514609
8685,2013-10-17,90.56999969482422,90.63999938964844,89.68000030517578,90.0,2231400.0,0.003768107339480631,1.7042262601949258,0.463413121282231,70.80922200114809,52.180654346621736,-3.012726770249131,-3.5476722824040223,-6.704969265235903,-6.807865865946212,20.610414873801876,0.9599990844726562,-0.09999745363921875,3.3469997406005803,0.46703345542900365,6.226966025772157,1.907016598014792,4.7869828831863686,-4.092471730371102,95.68531997993928,32.17643751759529,1.439983142585789,10,-2.7250022888183594,-2.825000762939453,-8.317499160766602,-9.154998779296875,3.8499984741210938,3,0.017224219541240426,-1.8292570974884863,90.2300033569336,-2.1685325835376412,88.7300033569336,-1.7499952316466079,88.62000274658203,0.017224219541240426
8686,2013-10-18,91.26000213623048,91.6500015258789,90.56999969482422,90.7699966430664,2761400.0,0.007618443675954767,-1.4269720712534504,0.8596592201951769,80.72286111074942,56.56432223206776,-3.391558260395499,-4.183602594124977,-7.28695754221738,-7.4626971012004475,20.38908551105278,1.0800018310546875,0.16176511944087224,3.8665019989013842,0.47237919020345487,7.260624807599314,2.1694405945524124,5.563563403250356,-4.270977783859394,91.3717030750485,20.521248704101467,1.6970614043489667,10,-2.960002899169936,-3.06000137329103,-7.575000762939467,-9.84500122070314,1.979995727539034,4,0.013587528322851483,1.7042262601949258,90.56999969482422,-1.8292570974884863,90.2300033569336,-2.1685325835376412,88.7300033569336,0.013587528322851483
8687,2013-10-21,89.58999633789062,91.12999725341795,88.80999755859375,90.5999984741211,3557700.0,-0.018299427561341952,1.2415459293304363,-2.061205742222716,65.14558044034116,60.1575182586208,-1.4385903889608187,-2.4651419978985274,-5.526760824855245,-5.774218907718662,20.085156485968064,2.450004577636733,0.44885140921313393,2.085496520996088,-1.4477428052022248,5.618735847194401,0.31887685789693876,3.8521161840952374,-1.9484351812284473,40.633877138208526,-30.11093702682347,1.7666196630991535,10,-1.2899971008300781,-1.3899955749511719,-5.839994430541992,-8.174995422363281,4.150001525878892,0,0.026788722223263006,-1.4269720712534504,91.26000213623048,1.7042262601949258,90.56999969482422,-1.8292570974884863,90.2300033569336,0.026788722223263006
8688,2013-10-22,89.69999694824219,90.5999984741211,89.20999908447266,89.8499984741211,1799200.0,0.0012278224673287763,-1.4601818906090702,0.14851604813306846,68.1318229038446,63.954135294265505,-1.099894154984355,-2.490166360275566,-5.527313797559714,-5.823085965833712,20.067419500726725,1.3899993896484375,0.5863890110813657,2.060497283935547,-1.5957632175347243,5.716757785405818,0.2323670332004184,3.8886275346706753,-1.4972541398896624,31.337962900777715,-39.243688935546146,1.828130250735133,10,-0.6549949645996094,-1.4999961853027344,-5.877496719360352,-8.234996795654297,2.3400039672851562,1,0.03690083947157996,1.2415459293304363,89.58999633789062,-1.4269720712534504,91.26000213623048,1.7042262601949258,90.56999969482422,0.03690083947157996
8689,2013-10-23,88.73999786376953,89.58999633789062,88.08999633789062,89.26000213623047,1981200.0,-0.010702331294688783,1.5423886618734806,3.4666598850516253,64.76731464508507,65.73644881394645,0.33770196988618295,-1.4376977882097322,-4.460640737721832,-4.845874918936403,19.76341919607793,1.6100006103515625,0.8212161708476344,0.9949981689453153,-2.6603811432191833,4.650377481109814,-0.8326914871369411,2.8226878250275718,2.910003662109375,18.25844322002842,-53.757577216680396,1.8276896560822526,10,0.4850044250488281,-0.5399971008300781,-4.162498474121094,-6.834999084472656,2.749999999999986,2,0.05003383534246164,-1.4601818906090702,89.69999694824219,1.2415459293304363,89.58999633789062,-1.4269720712534504,91.26000213623048,0.05003383534246164
8690,2013-10-24,89.7699966430664,90.23999786376952,88.47000122070312,88.7300033569336,2026000.0,0.011606928150686757,-1.269230016823801,-1.9999706564159747,63.59172671970048,66.88378194769774,-0.39699621056287526,-2.328764969797561,-5.31273622147998,-5.848984811702522,19.96520512629005,1.769996643066392,1.2501197893259643,1.860997009277341,-1.851179357474308,5.57317337602899,0.004908825901509317,3.7170851926531725,1.8088047790527355,47.190951036931786,-21.790570465944533,1.8560881833758271,10,-0.37999725341796875,-1.5699958801269531,-4.964998245239258,-7.649997711181641,1.4300003051757955,3,0.04700903841494197,1.5423886618734806,88.73999786376953,-1.4601818906090702,89.69999694824219,1.2415459293304363,89.58999633789062,0.04700903841494197
8691,2013-10-25,90.4499969482422,90.52999877929688,89.7699966430664,90.11000061035156,1705600.0,0.007574917351055976,2.040008544921875,0.3269216661531601,66.97845572350357,67.78988487122427,-0.7655876962586916,-2.8227000859928495,-5.7881117253229775,-6.504096258715563,20.228450240781335,0.7600021362304688,1.732061288255892,2.33099746704103,-1.4603664701127173,6.122361404194777,0.4353154984641634,4.226679435617896,1.0590283721923726,77.63157564517385,9.801466098380217,1.8956819685768735,10,-0.5799980163574361,-2.2499961853027486,-5.594997406005874,-8.329998016357436,0.1100006103515625,4,0.04389166782365783,-1.269230016823801,89.7699966430664,1.5423886618734806,88.73999786376953,-1.4601818906090702,89.69999694824219,0.04389166782365783
8692,2013-10-28,90.36000061035156,90.72000122070312,90.0,90.52999877929688,1757600.0,-0.000994984421526679,1.6181717297822167,-0.49999999999997913,71.17296192509383,68.83451209167984,-0.45015499275568516,-2.4470442313620566,-5.4490529316239815,-6.406406970855954,21.455982227077026,0.720001220703125,1.9749978612179149,1.9800010681152287,-1.6637048612038257,5.623706997434283,0.15814810345570152,3.801854032774756,1.080644130432134,86.3117892782548,15.01811342682089,1.8218529646595287,10,-0.4900016784667969,-2.1599998474121094,-5.450000762939453,-8.240001678466797,-0.470001220703125,0,0.03187247934887716,2.040008544921875,90.4499969482422,-1.269230016823801,89.7699966430664,1.5423886618734806,88.73999786376953,0.03187247934887716
8693,2013-10-29,90.8499984741211,91.20999908447266,90.41000366210938,90.5500030517578,1563900.0,0.005422729752764033,-1.7586324831296616,-1.76469796248101,73.77048697890022,69.45449249426294,-0.6792355730252666,-2.7321581772078503,-5.562458276328414,-6.868699626375147,22.157197496901464,0.8499984741210938,2.1783619460155847,2.2509990692138615,-1.4356025211882724,5.937600659615995,0.4076982740128017,4.094299864414921,0.5236332986047358,88.46152905647459,12.51823077911169,1.8433007952010658,10,-0.9799995422363281,-2.6499977111816406,-5.939998626708984,-8.729999542236328,-1.0100021362304688,1,0.0318106707560557,1.6181717297822167,90.36000061035156,2.040008544921875,90.4499969482422,-1.269230016823801,89.7699966430664,0.0318106707560557
8694,2013-10-30,88.93000030517578,91.18000030517578,88.20999908447266,90.63999938964844,2157700.0,-0.021133717129254825,1.1290324344870395,-5.700083924620162,56.1850708763072,67.82958681372504,1.1588275736182112,-0.6186272913756881,-3.309427545072225,-4.945930723140961,22.352264286318658,2.970001220703125,2.236690418656025,0.1880008697509794,-3.3022001649657966,3.6782019044677554,-1.5570996476074157,1.9331013871093745,2.377958758853339,24.000040690104164,-47.14673969829288,1.745100517358389,10,0.9399986267089844,-0.7299995422363281,-3.970001220703125,-6.810001373291016,0.089996337890625,2,0.03497133250510687,-1.7586324831296616,90.8499984741211,1.6181717297822167,90.36000061035156,2.040008544921875,90.4499969482422,0.03497133250510687
8695,2013-10-31,88.80000305175781,89.97000122070312,88.52999877929688,89.11000061035156,1951800.0,-0.0014617930166632709,-2.3882167091516173,0.18128521904404973,54.090501219675154,64.87043571471679,1.1301995840741483,-0.2518782893747158,-2.8716680714070435,-4.79457029874348,22.557872727424343,1.44000244140625,2.261794035977047,-0.10049667358399006,-3.2687105319498357,3.0677171847818556,-1.684603602766913,1.4836102555989328,2.443596757748537,19.66679890950521,-47.153726859818455,1.5841069291829228,10,0.8499946594238281,-0.6000022888183594,-3.8400039672851562,-6.680004119873047,0.18000030517578125,3,0.030292733328441734,1.1290324344870395,88.93000030517578,-1.7586324831296616,90.8499984741211,1.6181717297822167,90.36000061035156,0.030292733328441734
8696,2013-11-01,89.23999786376953,89.69999694824219,88.3499984741211,88.88999938964844,2323200.0,0.0049548963613803565,1.1259874685361737,-1.129036227603859,53.0511605553845,63.52661128305495,0.41743127640684463,-0.5433094374009784,-3.049503506853384,-5.211224792621749,22.283158265035404,1.3499984741210938,2.0818153743191203,0.22749824523926065,-2.813657378501844,3.2686538689803655,-1.2930795666312918,1.748076057109813,1.9405298763045096,34.33329264322917,-29.08736619166639,1.5205778118705553,11,0.4099998474121094,-1.0399971008300781,-4.072498321533203,-7.119998931884766,-1.3600006103515625,4,0.021963235448130947,-2.3882167091516173,88.80000305175781,1.1290324344870395,88.93000030517578,-1.7586324831296616,90.8499984741211,0.021963235448130947
8697,2013-11-04,90.3499984741211,90.4000015258789,89.25,89.58999633789062,1772800.0,0.01243837558183336,1.674396529545878,2.1714441416893733,57.25805018177937,62.31841431393659,-0.6408142229590794,-1.449614249110681,-3.9051541614708754,-6.301891612148495,22.14021819509543,1.160003662109375,1.8556845971337594,1.1609989166259709,-1.7513986654457057,4.073396498697647,-0.2951998744098603,2.617197707661802,0.7687186379092736,71.33331298828125,9.774071931352218,1.4561987910358367,11,-0.7000007629394531,-2.1499977111816406,-4.967498779296875,-8.229999542236328,-3.9300003051757812,0,0.002324284316759684,1.1259874685361737,89.23999786376953,-2.3882167091516173,88.80000305175781,1.1290324344870395,88.93000030517578,0.002324284316759684
8698,2013-11-05,89.12999725341797,90.08999633789062,89.0199966430664,90.08999633789062,2527300.0,-0.013503057457743828,1.2291681567842072,-1.2631531395874116,44.94482007093663,60.115914916809,0.5473939378833421,0.009513643323387555,-2.4374787160734996,-5.065782069932425,21.77387327896843,1.3300018310546875,1.416176853830322,-0.2105022430419865,-2.7358387984109385,2.3148343123269655,-1.4731705207264554,1.0521660346424824,1.9281454431296083,30.97635659312995,-26.096184874165097,1.2626682776844733,11,0.5800018310546875,-0.9249954223632812,-3.8174972534179688,-7.009998321533203,-3.0999984741210938,1,0.008526895093125653,1.674396529545878,90.3499984741211,1.1259874685361737,89.23999786376953,-2.3882167091516173,88.80000305175781,0.008526895093125653
8699,2013-11-06,88.44999694824219,89.88999938964844,87.7300033569336,89.5,3189700.0,-0.007629309167848097,1.3606490398645887,1.093754221999698,40.55256703433302,57.556008285101505,1.320831043233241,0.9368039012512384,-1.4752032366430257,-4.399490485546011,22.1088657664168,2.1599960327148438,1.2518373505745046,-1.0170024871826229,-3.0204423277743047,0.9864373534090589,-2.0187224074784638,-0.015282566886781979,2.5487828211322494,26.96607060195107,-24.180310423903766,1.0017199202958402,11,1.0200042724609375,-0.14999771118164062,-3.152496337890625,-6.329998016357422,-2.2899932861328125,2,0.01571508691472112,1.2291681567842072,89.12999725341797,1.674396529545878,90.3499984741211,1.1259874685361737,89.23999786376953,0.01571508691472112
8700,2013-11-07,88.58999633789062,91.0999984741211,88.12999725341797,89.37000274658203,4677800.0,0.0015828083038866847,-2.494109674495003,0.7428610872945519,37.4882466463168,54.2793183876363,1.1128769533845002,0.9203888023417619,-1.3448234477568235,-4.562104066692939,21.854897457262506,2.970001220703125,1.0408154970868821,-0.9255027770996094,-2.782274534847687,0.9312689806484684,-1.8538886559736483,0.0028831017744295195,-0.8599929809570312,25.519116528416706,-19.690585572820257,0.9283858788740362,11,0.8800048828125,-0.2899971008300781,-3.4174957275390625,-6.469997406005859,-2.4499969482421875,3,0.004853824618478608,1.3606490398645887,88.44999694824219,1.2291681567842072,89.12999725341797,1.674396529545878,90.3499984741211,0.004853824618478608
8701,2013-11-08,89.80000305175781,89.9000015258789,88.58999633789062,88.77999877929688,3248100.0,0.013658502809415385,1.1475473397203393,-1.3076870408951748,51.02843726555098,52.04103786990932,-0.22241716643573284,-0.1516910298888945,-2.2477299075803927,-5.779136445259951,21.26657843063248,1.3100051879882812,0.958921510862325,0.19200363159180256,-1.5146474929054818,1.898654756089087,-0.6613219306568396,1.0453291938404448,-2.0699996948242188,61.42441228673887,14.98999623879618,0.8533255622486388,11,-0.3300018310546875,-1.5000038146972656,-4.745004653930664,-7.680004119873047,-4.5200042724609375,4,-0.00913139940932517,-2.494109674495003,88.58999633789062,1.3606490398645887,88.44999694824219,1.2291681567842072,89.12999725341797,-0.00913139940932517
8702,2013-11-11,89.79000091552734,90.16999816894531,89.41999816894531,90.0,2142900.0,-0.00011138235958307874,1.727295426486704,-0.20588059299594597,50.44512378720087,49.449330848609385,-0.3372364232047289,-0.052218579527419706,-2.1513669950788596,-5.750103347440074,20.22249560317164,0.75,0.8193104417011341,0.12350158691405966,-1.5195807616700279,1.7665839354981472,-0.698039587377977,0.9450427612060963,-1.9925976562499983,61.127612562031366,12.255519526682193,0.8215411742920405,11,-0.33499908447265625,-1.4900016784667969,-4.735002517700195,-7.670001983642578,-3.9199981689453125,0,-0.021271897122556727,1.1475473397203393,89.80000305175781,-2.494109674495003,88.58999633789062,1.3606490398645887,88.44999694824219,-0.021271897122556727
8703,2013-11-12,89.70999908447266,90.11000061035156,89.02999877929688,89.83999633789062,3456100.0,-0.0008909881973377942,2.2238581628121477,0.6190372388737512,55.25461359537241,49.3459467062833,-0.4871817147936781,0.11063900478954736,-1.9554617137920332,-5.653098951564942,18.909417241426183,1.0800018310546875,0.5627559635108952,-0.005500030517580967,-1.588336662216193,1.577336601181031,-0.7969183463668799,0.7859182853317179,-1.8465439208984407,58.75366754808563,5.760921759357792,0.7914183158493047,11,-0.2949981689453125,-1.4099998474121094,-3.3049983978271484,-7.590000152587891,-3.1200027465820312,1,-0.03667373703158128,1.727295426486704,89.79000091552734,1.1475473397203393,89.80000305175781,-2.494109674495003,88.58999633789062,-0.03667373703158128
8704,2013-11-13,90.8499984741211,90.88999938964844,88.83999633789062,89.12999725341797,2395500.0,0.012707606747102806,1.2777773068282965,-13.231058160690182,55.78159665156033,49.53384619871498,-1.4820403219612786,-1.0335194256688567,-2.9877770753798956,-6.723628067068248,17.20535996545992,2.0500030517578125,0.2867158110698256,1.1034996032714872,-0.5447000873764551,2.7516992939194296,0.27939975794751604,1.9275994485954584,-2.9218124443359414,91.58249504218,36.29207465818254,0.8240998453239705,11,-1.43499755859375,-2.549999237060547,-4.404998779296875,-8.729999542236328,-4.439994812011719,2,-0.05305448294748416,2.2238581628121477,89.70999908447266,1.727295426486704,89.79000091552734,1.1475473397203393,89.80000305175781,-0.05305448294748416
8705,2013-11-14,92.12999725341795,92.44000244140624,90.41999816894531,90.76000213623048,2914400.0,0.014089144752836402,1.030149443707507,0.7965082237717406,58.450710171124044,50.13379615601938,-2.503247752613447,-2.3090404595131275,-4.164275063566592,-7.933353039611944,15.702970730637592,2.0200042724609233,-0.05189992456499226,2.3054985046386633,0.37050758342104473,4.240489425856282,1.338003044029847,3.2729939652474798,-4.138374974746085,91.94792996028754,37.85249216791232,0.9674954606088126,11,-2.0449943542480327,-2.6899948120117045,-5.6624984741210795,-10.009998321533189,-6.169998168945298,3,-0.0647996718689482,1.2777773068282965,90.8499984741211,2.2238581628121477,89.70999908447266,1.727295426486704,89.79000091552734,-0.0647996718689482
8706,2013-11-15,92.5,92.83999633789062,91.5999984741211,92.26000213623048,2634100.0,0.004016094188783015,1.6956752498237757,0.17518154682348075,60.46966308239446,50.4906420338655,-2.639790560925235,-2.7208836496305935,-4.434659717607829,-8.238679567285772,13.786026052105365,1.2399978637695312,-0.015840954724879452,2.6135013580322237,0.42233924894291874,4.804663467121529,1.5179203034875712,3.709082412576876,-4.330442514818756,91.50009155273438,39.766317575283026,1.0955810545446505,11,-2.2150001525878906,-2.6800003051757812,-5.912500381469727,-10.380001068115234,-6.290000915527344,4,-0.06875676335515202,1.030149443707507,92.12999725341795,1.2777773068282965,90.8499984741211,2.2238581628121477,89.70999908447266,-0.06875676335515202
8707,2013-11-18,91.98999786376952,93.1999969482422,91.41999816894531,91.41999816894531,2559900.0,-0.005513536607897107,-5.24561309579585,2.3750198683918544,55.56640028371788,51.67081761306342,-2.092766734646588,-2.131124252966032,-3.833747586305506,-7.680520996558258,13.262074853039572,1.7799987792968892,0.06004573613034836,1.9834991455077926,-0.3942244048014345,4.36122269581702,0.794637370353172,3.1723609206624133,-3.5402140474257067,72.24773130536066,24.120447135490352,1.1888617751546169,11,-1.5249977111816264,-1.825000762939439,-5.242498397827134,-9.869998931884751,-5.680000305175767,0,-0.07294270290569704,1.6956752498237757,92.5,1.030149443707507,92.12999725341795,1.2777773068282965,90.8499984741211,-0.07294270290569704
8708,2013-11-19,93.01000213623048,93.22000122070312,91.62000274658205,91.83000183105469,3316900.0,0.01108820845904912,-1.0000000000000178,2.070177082357427,71.84152443935453,55.14736843584359,-2.7988406558285277,-3.0466394589589783,-4.768457661237207,-8.642276289816508,12.713297699616511,1.5999984741210795,0.15750717327962604,2.83800315856935,0.1144707457468428,5.5615355713918575,1.4762369521580894,4.199769364980611,-4.180201269334802,95.20550569939554,42.20760697235144,1.3617662064112568,11,-2.335002899169936,-2.5349998474121236,-5.920001983642592,-10.81000137329103,-6.330001831054702,1,-0.07676593082097338,-5.24561309579585,91.98999786376952,1.6956752498237757,92.5,1.030149443707507,92.12999725341795,-0.07676593082097338
8709,2013-11-20,93.18000030517578,93.98999786376952,92.77999877929688,93.41999816894531,2536700.0,0.001827740727242455,-1.3269192678721804,-0.20338796754275124,73.34750218999112,59.13173016291851,-2.4890819727882985,-3.021882071364743,-4.842012827421385,-8.743983024026747,13.084870511461599,1.209999084472642,0.12457284852902717,2.786001205444336,-0.16073652795036253,5.732738938839034,1.3126323387469796,4.259370072141692,-3.91117940289935,77.31099081694398,19.266748592170863,1.4733688666973495,11,-1.8900032043457031,-2.3199996948242188,-5.960002899169922,-10.85000228881836,-7.019996643066406,2,-0.07072337353189628,-1.0000000000000178,93.01000213623048,-5.24561309579585,91.98999786376952,1.6956752498237757,92.5,-0.07072337353189628
8710,2013-11-21,93.98999786376952,94.83999633789062,93.48999786376952,93.48999786376952,2546200.0,0.00869282631402557,-4.399993896484432,-2.0833518771656547,74.35893623714145,61.72400782642856,-2.7407548926724843,-3.688635909521892,-5.54964708261646,-9.461604086875624,13.281204052514756,1.6599960327148438,0.3871681793294357,3.384998703002921,0.04790548128374894,6.722091924722093,1.7164520921433422,5.0535453138625,-4.154635726113909,75.1462301401396,13.520143762755914,1.668546610859584,11,-2.150001525878892,-2.7049980163574077,-6.1949996948242045,-11.084999084472642,-8.049995422363267,3,-0.0806468174693088,-1.3269192678721804,93.18000030517578,-1.0000000000000178,93.01000213623048,-5.24561309579585,91.98999786376952,-0.0806468174693088
8711,2013-11-22,94.41999816894531,94.7699966430664,93.41000366210938,93.98999786376952,2104500.0,0.004574958133300999,1.4070730735731984,0.8600006103515909,72.43656551637113,64.16750135189193,-2.733999777186227,-4.011642917877083,-5.85760416415701,-9.765452155962592,13.318076563267864,1.3599929809570312,0.80916758028971,3.6164989471435547,-0.1290683789101621,7.3620662731972715,1.7437152841166892,5.48928261017042,-3.8839872432567972,87.71934521021001,26.192548871311715,1.8727836630268606,11,-2.5800018310546875,-3.134998321533203,-6.625,-11.514999389648438,-8.939994812011719,4,-0.08959965312999918,-4.399993896484432,93.98999786376952,-1.3269192678721804,93.18000030517578,-1.0000000000000178,93.01000213623048,-0.08959965312999918
8712,2013-11-25,93.23999786376952,94.06999969482422,92.1500015258789,93.8499984741211,2012500.0,-0.012497355730344606,2.657128740208972,-1.4186050637852277,72.75744308379123,66.11226018393846,-1.1322170804996432,-2.745585224510151,-4.572881358809624,-8.495856722174679,12.885492907259918,2.2699966430664062,1.2682722860147209,2.2924987792968636,-1.5998464676413704,6.184844026235098,0.3463261558277395,4.238671402765988,-2.1014289803727024,50.31050749790836,-14.457745265438291,1.9461726234691192,11,-1.400001525878892,-1.9549980163574077,-4.989997863769517,-9.879997253417955,-7.699996948242173,0,-0.07539681403219467,1.4070730735731984,94.41999816894531,-4.399993896484432,93.98999786376952,-1.3269192678721804,93.18000030517578,-0.07539681403219467
8713,2013-11-26,93.73999786376952,94.5500030517578,92.66999816894531,93.23999786376952,2588600.0,0.00536250548536632,-1.2926897347389017,-0.8196713110038081,79.88696444535228,68.79063438324869,-1.1180158929991109,-3.1810674824255614,-5.000487065230956,-8.890948163942042,12.26826340733161,1.8800048828124858,1.505459303284951,2.647998809814439,-1.4388248948354487,6.734822514464327,0.604586957489488,4.69141066213939,-2.0832291367435687,59.10778455002031,-10.010833923481883,2.0434118523249447,11,-1.1100006103515483,-2.4549980163574077,-5.489997863769517,-10.379997253417955,-7.430000305175767,1,-0.07926179298588887,2.657128740208972,93.23999786376952,1.4070730735731984,94.41999816894531,-4.399993896484432,93.98999786376952,-0.07926179298588887
8714,2013-11-27,92.04000091552734,93.7300033569336,91.51000213623048,93.41999816894531,2586400.0,-0.018135235619620382,1.2199927521028295,-2.7599945068359375,66.57060920026291,69.69284538648633,0.8588521433867413,-1.302932831844771,-3.268279119153547,-7.095022709981819,12.865409980335052,2.229995727539034,1.7363287256933262,0.7925018310546932,-3.1831072706717976,4.768110932781184,-1.1953027198085522,2.7803063819179386,2.7999954223632812,15.915906971628782,-56.292185372095176,1.987804550863249,11,1.089996337890625,-0.7550010681152344,-3.417499542236328,-8.680000305175781,-4.1399993896484375,2,-0.058235555813073825,-1.2926897347389017,93.73999786376952,2.657128740208972,93.23999786376952,1.4070730735731984,94.41999816894531,-0.058235555813073825
8715,2013-11-29,91.48999786376952,92.27999877929688,90.87000274658205,91.94000244140624,1178300.0,-0.00597569585274782,1.4955742652469228,0.3260909226610054,58.666633279940534,69.49250874176923,1.4623006821537246,-0.5703092136090788,-2.6769626178867014,-6.433272674082701,13.337867342813833,1.4099960327148295,1.9303053494721354,0.1079990386962777,-3.697336189349855,3.9133342667424103,-1.7946685753267957,2.010666652719351,3.2833985900878986,15.897335576508581,-55.292332457980805,1.9026676140230698,11,1.365001678466811,-0.20499801635740766,-2.777496337890611,-8.129997253417955,-4.839996337890611,4,-0.05825767106909996,1.2199927521028295,92.04000091552734,-1.2926897347389017,93.73999786376952,2.657128740208972,93.23999786376952,-0.05825767106909996
8716,2013-12-02,91.1999969482422,91.8499984741211,90.6999969482422,91.22000122070312,2066800.0,-0.0031697554082265045,-1.2548955076518369,0.0444534865978017,57.02888899200023,69.65500748713394,1.730482162491299,-0.1327472498119704,-2.32817869536764,-6.053791970144729,13.912914693109826,1.150001525878892,2.0441779450260356,-0.28000183105467613,-3.9516747233758593,3.391671061266507,-2.1158382772152606,1.5558346151059084,3.417263757324193,12.986992398360869,-57.018588163016815,1.8358364461605896,12,1.5699996948242045,0.08500289916990766,-2.4049968719482564,-7.839996337890639,-5.110000610351577,0,-0.05767538029437769,1.4955742652469228,91.48999786376952,1.2199927521028295,92.04000091552734,-1.2926897347389017,93.73999786376952,-0.05767538029437769
8717,2013-12-03,90.55999755859376,91.33999633789062,89.9000015258789,91.27999877929688,2843900.0,-0.00701753740202038,2.4285740236148956,35.99237223496002,54.013211311095525,67.67408380621626,2.398535755441671,0.5520977426005516,-1.6201471048947838,-5.33862230740111,13.962624457144205,1.4399948120117188,2.0155391274325467,-0.9305011749267464,-4.589747869322025,2.728745519468532,-2.7601245221243857,0.8991221722708929,3.822227321533177,14.193458411610152,-54.87107758134576,1.829623347197639,12,1.8100013732910014,0.7250022888183452,-1.5249977111816548,-7.199996948242202,-4.360000610351577,1,-0.05609534384509374,-1.2548955076518369,91.1999969482422,1.4955742652469228,91.48999786376952,1.2199927521028295,92.04000091552734,-0.05609534384509374
8718,2013-12-04,89.88999938964844,91.2699966430664,89.54000091552734,90.6500015258789,2148200.0,-0.007398389874202715,-1.3698586470880254,1.0555567329292794,45.25692280668161,64.55290831918188,2.882550086492813,1.351231044535325,-0.8765713764297516,-4.605528292870886,14.257851251179787,1.7299957275390625,1.908899460828053,-1.6384994506835966,-5.209247890861832,1.9322489894946386,-3.4238736707727213,0.14687476940552813,4.1336476221386675,8.353180672697343,-55.472724721734956,1.78537422008912,12,2.299999237060547,1.3950004577636719,-0.8549995422363281,-6.529998779296875,-5.599998474121094,2,-0.04839246305103473,2.4285740236148956,90.55999755859376,-1.2548955076518369,91.1999969482422,1.4955742652469228,91.48999786376952,-0.04839246305103473
8719,2013-12-05,89.83999633789062,90.81999969482422,89.11000061035156,89.5199966430664,2759200.0,-0.0005562693525122953,-2.000020077499147,-0.42105104652913716,37.12036497484203,60.41528929003749,2.692046823806976,1.5923492798418692,-0.7401266757431983,-4.477070440567218,14.954225042648709,1.7099990844726562,1.8950972433481326,-1.758002471923831,-5.124741418720134,1.6087364748724724,-3.4413719453219755,-0.07463299852568639,3.735286064270497,23.028269690828836,-35.702026683797286,1.6833694733981481,12,2.1000022888183594,1.4450035095214844,-0.8049964904785156,-6.4799957275390625,-4.149993896484375,3,-0.03929206281376563,-1.3698586470880254,89.88999938964844,2.4285740236148956,90.55999755859376,-1.2548955076518369,91.1999969482422,-0.03929206281376563
8720,2013-12-06,89.0199966430664,91.0500030517578,88.94999694824219,90.94000244140624,2363400.0,-0.009127334464041792,-1.0388357425122727,-6.000023841880603,31.37043962120977,55.852386412797344,3.0540815642920904,2.5784117714593435,0.16308172873560522,-3.5902519997765125,15.44758047074109,2.100006103515611,1.5899641807941265,-2.5995021820068303,-5.889989081922096,0.6909847179084352,-4.244745631964463,-0.9542587320491975,4.019451944077574,2.4137813100978933,-50.01621144893401,1.6452434499576345,12,2.7300033569335938,2.265003204345703,0.015003204345703125,-5.659996032714844,-4.579994201660156,4,-0.01258138799620745,-2.000020077499147,89.83999633789062,-1.3698586470880254,89.88999938964844,2.4285740236148956,90.55999755859376,-0.01258138799620745
8721,2013-12-09,88.9800033569336,90.02999877929688,88.23999786376953,89.08999633789062,2662600.0,-0.0004492618247692315,-1.2515678606559344,0.05728783790764529,33.032716100353795,51.43852785908207,2.5046518055750795,2.6918346738739274,0.2952716145806278,-3.500398303212819,16.12810823374222,1.7900009155273438,1.226254181850095,-2.5984954833984375,-6.002902709493924,0.8059117426970488,-4.300699096446181,-0.8962918703506944,3.486922000764139,23.871156690613134,-24.975843127462646,1.7022036130477454,12,2.414997100830078,2.3049964904785156,-0.055004119873046875,-5.620002746582031,-3.0800018310546875,0,-0.026185679289178476,-1.0388357425122727,89.0199966430664,-2.000020077499147,89.83999633789062,-1.3698586470880254,89.88999938964844,-0.026185679289178476
8722,2013-12-10,87.87999725341797,89.51000213623047,87.68000030517578,88.55000305175781,2483900.0,-0.012362396741019133,-2.4205651457785193,6.091350489006034,21.34074507243227,44.933392373202075,3.0892523403016554,3.838197675981746,1.5123771570387703,-2.378456821562466,16.801759624947632,1.8300018310546875,0.7158389789862554,-3.603001403808591,-7.312171523137891,0.10616871552070961,-5.457586463473248,-1.7484163441439335,3.91061970525125,5.570951316337547,-35.866557774880896,1.8545850596646507,12,2.8250045776367188,3.3800010681152344,1.0450019836425781,-3.9049949645996094,-3.5699996948242188,1,-0.020368695624392807,-1.2515678606559344,88.9800033569336,-1.0388357425122727,89.0199966430664,-2.000020077499147,89.83999633789062,-0.020368695624392807
8723,2013-12-11,86.41999816894531,88.19999694824219,86.13999938964844,87.87999725341797,2539200.0,-0.01661355405215237,-1.0396049326761467,2.179084252838224,16.992170183217254,39.42467692686367,3.8014802321942938,5.311398583331254,3.0320482062043226,-0.8875449402583513,18.077327114787145,2.05999755859375,0.1295521366160841,-4.898500442504883,-9.185554891602067,-0.611445993407699,-7.042027667053475,-2.754973217956291,4.63070779209508,5.702618542988748,-29.908414850368107,2.143527224548589,12,2.7900009155273438,4.069999694824219,2.5050010681152344,-2.014995574951172,-1.9300003051757812,2,-0.002545721191442696,-2.4205651457785193,87.87999725341797,-1.2515678606559344,88.9800033569336,-1.0388357425122727,89.0199966430664,-0.002545721191442696
8724,2013-12-12,86.02999877929688,86.4800033569336,85.06999969482422,85.76000213623047,3522200.0,-0.004512837282014459,1.4102507254409702,-0.18492932354401276,9.470471833781886,33.958436766179375,3.631162650701768,5.6093764940262645,3.491313257841213,-0.4633175600694699,19.11218310611789,1.410003662109375,-0.4340358760063481,-5.047499847412112,-9.944041882430682,-0.15095781239354267,-7.495770864921397,-2.5992288299028274,4.038565867465124,16.053487384076046,-13.955290987388498,2.4482710175092857,12,2.4300003051757812,3.924999237060547,2.927501678466797,-1.1249961853027344,-1.5,3,-0.020225478187362977,-1.0396049326761467,86.41999816894531,-2.4205651457785193,87.87999725341797,-1.2515678606559344,88.9800033569336,-0.020225478187362977
8725,2013-12-13,86.16000366210938,86.5,85.30000305175781,85.77999877929688,2618400.0,0.0015111575573307778,1.2641504001842574,1.4074429907598407,6.617695378929085,28.357193031393688,2.978845798998506,5.279884847771228,3.4476975770053713,-0.541065852306474,19.355389473701205,1.1999969482421875,-1.1624372344997198,-4.618995285034174,-9.95365949726505,0.7156689271967025,-7.286327391149612,-1.9516631789187358,2.9088479942650736,21.975890493557312,-0.7026143984845028,2.667332106115435,12,2.044994354248047,3.794994354248047,2.724996566772461,-1.2550010681152344,-2.57000732421875,4,-0.0054549814383285655,1.4102507254409702,86.02999877929688,-1.0396049326761467,86.41999816894531,-2.4205651457785193,87.87999725341797,-0.0054549814383285655
8726,2013-12-16,86.13999938964844,86.83999633789062,85.6500015258789,86.12999725341797,2634300.0,-0.00023217585434864851,-1.4536137613163544,0.026321072920012848,7.5359361467762795,23.193051346469325,2.464808238040419,5.058326480597657,3.5114737178018345,-0.4725421648676331,19.312216250045925,1.1899948120117188,-1.7056818652233403,-4.320999526977545,-9.97253946810575,1.3305404141506614,-7.146769497541641,-1.4952295564134488,2.1290818744159594,24.099078974499967,4.712768437672317,2.825769970564103,12,2.029998779296875,3.8149986267089844,2.7450008392333984,-1.2349967956542969,-3.720001220703125,0,-0.019735279316085985,1.2641504001842574,86.16000366210938,1.4102507254409702,86.02999877929688,-1.0396049326761467,86.41999816894531,-0.019735279316085985
8727,2013-12-17,85.27999877929688,85.97000122070312,85.23999786376953,85.69000244140625,3413100.0,-0.009983754544290235,-1.9795721358951204,-40.991609458428684,1.4908801705063155,18.33015772022763,2.7905312456903886,5.681130496351614,4.411958230998579,0.4428062385253213,19.161216276340774,0.9000015258789062,-2.165508757804446,-4.845500183105472,-10.897350928495229,1.2063505622842854,-7.871425555800357,-1.819574810410586,2.349266170919492,6.709241813018732,-7.336449655654995,3.0259253726948785,12,2.7800025939941406,4.674999237060547,3.605001449584961,-0.24499893188476562,-4.099998474121094,1,0.0072702011662382215,-1.4536137613163544,86.13999938964844,1.2641504001842574,86.16000366210938,1.4102507254409702,86.02999877929688,0.0072702011662382215
8728,2013-12-18,85.87000274658203,86.0,84.1500015258789,85.3499984741211,2366100.0,0.006918433111286371,3.743593254822176,-1.2682917752139933,9.461331782728138,15.256931809992754,1.7548656561547205,4.773530527594815,3.893340097128444,-0.0733271477138544,19.16651733899536,1.8499984741210938,-2.6159046078865487,-3.898496246337885,-10.074991126634757,2.277998633958987,-6.986743686486321,-0.8102488061894491,1.2474091525559032,63.94068914269832,48.060684021460574,3.0882474401484354,12,1.7299995422363281,3.6249961853027344,3.007497787475586,-0.8350028991699219,-3.8800048828125,2,-0.018167056458495034,-1.9795721358951204,85.27999877929688,-1.4536137613163544,86.13999938964844,1.2641504001842574,86.16000366210938,-0.018167056458495034
8729,2013-12-19,86.58999633789062,86.80000305175781,85.33999633789062,85.54000091552734,2217500.0,0.008384692771391089,-1.0137960064191944,2.0192053757445936,18.50901356324796,13.827884470219221,0.5871198850116457,3.7255261551096908,3.2603733845511726,-0.7054122117395849,18.549746316387804,1.4600067138671875,-3.0062467889606523,-2.8490024566650334,-8.961996435673996,3.263991522343929,-5.9054994461695145,0.20749453283944774,-2.4399948120117188,90.70630177858831,71.7374011564568,3.0564969895044807,12,0.5000038146972656,2.9050025939941406,2.2675037384033203,1.3100051879882812,-5.569999694824219,3,-0.02425220652425597,3.743593254822176,85.87000274658203,-1.9795721358951204,85.27999877929688,-1.4536137613163544,86.13999938964844,-0.02425220652425597
8730,2013-12-20,86.41000366210938,87.1500015258789,86.41000366210938,86.44000244140625,2967700.0,-0.002078677484623981,-48.3351983723296,-0.02857039055404178,18.774482205701233,12.243636259702267,0.40001673350975864,3.487324961902857,3.472291100719218,-0.43239600425775393,17.410618538658806,0.7399978637695312,-3.2717060752244294,-2.6499954223632756,-8.509611117857474,3.2096202731309234,-5.579803270110375,0.2798124253838239,-2.2600021362304688,75.33340454101562,53.31073054868669,2.9298078477470995,12,0.4199981689453125,3.0849952697753906,2.4474964141845703,1.6199989318847656,-5.1300048828125,4,-0.021756796703352954,-1.0137960064191944,86.58999633789062,3.743593254822176,85.87000274658203,-1.9795721358951204,85.27999877929688,-0.021756796703352954
8731,2013-12-23,85.95999908447266,87.62999725341797,85.87000274658203,87.04000091552734,2217600.0,-0.005207783341803607,-1.7936542537087496,36.00152594099695,19.25136089773858,12.011482462514081,0.4208387275144503,3.4478011855055257,3.9390115243723187,0.08612671613443013,16.377515485040135,1.7599945068359375,-3.4915675126638774,-2.677000045776367,-8.113592187699183,2.7595920961464486,-5.395296116737782,0.041296025185047824,-1.6899975585937455,52.011487952995864,27.800573926277984,2.718296070961409,12,0.21500015258789062,3.5349998474121094,3.8025035858154297,2.5100021362304688,-5.6999969482421875,0,-0.02757099548422559,-48.3351983723296,86.41000366210938,-1.0137960064191944,86.58999633789062,3.743593254822176,85.87000274658203,-0.02757099548422559
8732,2013-12-24,86.20999908447266,86.4800033569336,85.80999755859375,86.0999984741211,822100.0,0.0029083294865361875,1.0615272658982606,-0.1018522443097529,23.9376940442137,12.78320733595813,-0.10165241016741788,2.78701922674594,3.6873774427020294,-0.0983152763064652,16.373909196516585,0.6700057983398438,-3.595666074565571,-2.0755001068115178,-7.156428840776442,3.0054286271534068,-4.61596447379398,0.4649642601709445,-1.7383978149414077,59.195404818801656,31.616282465264995,2.540464366982459,12,-0.31999969482421875,3.2849998474121094,3.842500686645508,2.5849990844726562,-7.4799957275390625,1,-0.04396242843957954,-1.7936542537087496,85.95999908447266,-48.3351983723296,86.41000366210938,-1.0137960064191944,86.58999633789062,-0.04396242843957954
8733,2013-12-26,86.30999755859375,86.75,85.9000015258789,86.5,1232100.0,0.0011599405542634944,1.4637549756744803,-1.7272853377722293,25.175819435532162,14.528245958374828,-0.24461977901901832,2.2154294715815865,3.583326995695188,-0.13645847590058224,16.036110978727898,0.8499984741210938,-3.745587856933369,-1.604001617431635,-6.052917050116662,2.844913815253392,-3.8284593337741484,0.6204560989108785,-1.6488925300293005,42.35811497393014,13.616615025442805,2.224457716342511,12,-0.4199981689453125,3.1850013732910156,4.005001068115234,2.6650009155273438,-7.80999755859375,3,-0.05943688331048025,1.0615272658982606,86.20999908447266,-1.7936542537087496,85.95999908447266,-48.3351983723296,86.41000366210938,-0.05943688331048025
8734,2013-12-27,86.68000030517578,87.04000091552734,85.87999725341797,86.38999938964844,1501400.0,0.004286904843565198,1.2970320962661368,-1.526300995823964,32.43246958553853,17.396554203553652,-0.5729782488854056,1.5001956108611552,3.165131315917705,-0.44102814872638874,16.4793933841349,1.160003662109375,-3.6888556181567793,-0.9659988403320341,-4.994278165718782,3.062280485054714,-2.9801385030254153,1.048140822361347,-1.840761743120126,47.80235672874983,15.080763509453305,2.0141396626933776,12,-0.7900009155273438,2.8149986267089844,3.895000457763672,2.3050003051757812,-8.660003662109375,4,-0.05410708842748124,1.4637549756744803,86.30999755859375,1.0615272658982606,86.20999908447266,-1.7936542537087496,85.95999908447266,-0.05410708842748124
8735,2013-12-30,86.16000366210938,87.83000183105469,86.11000061035156,87.16000366210938,1635100.0,-0.005999038316054972,-2.127257594673325,-3.4482649759280206,30.252122390754977,19.920574897329065,-0.059207954795311935,1.686896667126561,3.618938210366096,0.14715158519102545,17.157119814192757,1.720001220703125,-3.43433897908686,-1.2194957733154297,-4.863953066161656,2.4249615195307967,-3.041724419738543,0.6027328731076835,-1.1533195785719812,17.326998179524562,-15.831934651454763,1.822228646423114,12,-0.17000198364257812,3.3349952697753906,4.914995193481445,3.2099952697753906,-6.2400054931640625,0,-0.059656532040090804,1.2970320962661368,86.68000030517578,1.4637549756744803,86.30999755859375,1.0615272658982606,86.20999908447266,-0.059656532040090804
8736,2013-12-31,85.94000244140625,86.41999816894531,85.5,86.1500015258789,2331100.0,-0.002553403102974472,1.4533534073222587,0.20999908447265625,34.50483905761166,23.58879255145188,0.14465195965264854,1.5732907549794248,3.746584315549484,0.41494957827799794,18.122235180070113,0.9199981689453125,-3.0701999245091542,-1.176497268676755,-4.394289934687492,2.0412953973339825,-2.785393601682131,0.43239906432862085,-0.7074529380674761,18.88421011270539,-17.030587104394343,1.608896333005369,12,0.049999237060546875,3.5199966430664062,5.622495651245117,3.8549957275390625,-4.540000915527344,1,-0.054223918195563936,-2.127257594673325,86.16000366210938,1.2970320962661368,86.68000030517578,1.4637549756744803,86.30999755859375,-0.054223918195563936
8737,2014-01-02,85.4800033569336,85.97000122070312,85.16000366210938,85.81999969482422,2565400.0,-0.00535256075639845,1.5312447845886084,1.619037238873751,41.06469172762202,27.100276989773423,0.7107479894673645,1.721455803903055,4.160816407697041,0.9202365157985781,19.601631136425755,0.80999755859375,-2.6944077266280857,-1.3824966430664034,-4.237318109455245,1.4723248233224382,-2.809907376260824,0.04491409012801739,2.3499984741210938,11.985015515970305,-26.605036616983753,1.4274107331944221,1,1.0149993896484375,3.8699989318847656,6.082494735717773,4.314994812011719,-4.730003356933594,3,-0.0610669281200924,1.4533534073222587,85.94000244140625,-2.127257594673325,86.16000366210938,1.2970320962661368,86.68000030517578,-0.0610669281200924
8738,2014-01-03,85.54000091552734,86.7300033569336,85.37999725341797,85.80000305175781,2259400.0,0.000701889988740767,-3.6551175302211174,0.7647204021183017,45.03044793673639,30.047103031272137,0.66941280369943,1.3901305387491334,4.051259226415567,0.9143190387190288,20.69891715144806,1.350006103515625,-2.375384985512383,-1.1049991607665959,-3.632725560076622,1.4227272385434304,-2.368862360421616,0.15886403888842437,2.236600952148436,14.232116629805521,-26.0846977239414,1.2638631996550156,1,0.9550018310546875,3.8100013732910156,6.022497177124023,4.254997253417969,-4.160003662109375,4,-0.07961184809103261,1.5312447845886084,85.4800033569336,1.4533534073222587,85.94000244140625,-2.127257594673325,86.16000366210938,-0.07961184809103261
8739,2014-01-06,86.30999755859375,86.47000122070312,85.12000274658203,85.76000213623047,2316000.0,0.009001597320846377,2.103434970578692,-2.115349628803662,51.346446231183315,33.66621014521459,-0.1614575067135462,0.36060397396681765,3.270576951607893,0.2064626771712028,21.63865242334791,1.3499984741210938,-1.8705694654512257,-0.15850257873535156,-2.1914332901421716,1.8744281326714685,-1.1749679344387687,0.8579627769680656,1.4142723449706978,43.91126251038133,1.2217986449761824,1.0164653557034102,1,0.16500473022460938,2.6300048828125,5.647500991821289,3.4850006103515625,-5.029998779296875,0,-0.09048775089226169,-3.6551175302211174,85.54000091552734,1.5312447845886084,85.4800033569336,1.4533534073222587,85.94000244140625,-0.09048775089226169
8740,2014-01-07,87.9000015258789,87.91000366210938,86.12999725341797,86.41999816894531,2812300.0,0.018422013813703897,1.3733298068755755,2.690937591033306,62.32495915491002,38.45216550712253,-1.6962580071672306,-1.3888146529727692,1.6549380036409644,-1.2832624312238181,22.40619038456362,1.7800064086914062,-1.4893321100699382,1.4875011444091797,-0.29588280168080416,3.2708850904991635,0.5958091713641949,2.3791931174541645,-2.779998779296875,99.64150061117174,52.34498865672006,0.8916919730449894,1,-1.3849983215332031,0.3149986267089844,4.307497024536133,1.8949966430664062,-6.94000244140625,1,-0.11240050866101181,2.103434970578692,86.30999755859375,-3.6551175302211174,85.54000091552734,1.5312447845886084,85.4800033569336,-0.11240050866101181
8741,2014-01-08,86.6500015258789,87.58000183105469,86.36000061035156,87.55999755859375,2712800.0,-0.014220705100124298,1.5684112464764413,-0.6148607896405429,59.096974480506525,42.358752222266176,-0.3778199054915632,-0.3397413916775065,2.842327579792837,0.0682703688183608,22.755314547073407,1.5400009155273438,-1.2559145149659514,0.3540012359619169,-0.967884718113126,1.6758871900369599,-0.30694174107560457,1.0149442129994384,-1.529998779296875,54.838647929536144,2.3086423448939897,0.6609429770375188,1,-0.13499832153320312,1.3499984741210938,5.4199981689453125,3.1449966430664062,-3.2600021362304688,2,-0.07766881983174123,1.3733298068755755,87.9000015258789,2.103434970578692,86.30999755859375,-3.6551175302211174,85.54000091552734,-0.07766881983174123
8742,2014-01-09,86.08999633789062,87.0,85.43000030517578,86.48999786376953,2141900.0,-0.006462841063205604,1.2112581464945225,0.4395640326975477,51.466625433985826,45.279952888761024,0.1825721766006012,0.08357026073912266,3.3348254382528353,0.7480206659129465,23.006221487433596,1.5699996948242188,-1.02137290272384,-0.11650390625000284,-1.2093758198698197,0.976368007369814,-0.6629398630599184,0.4299320505599127,-0.9141935729980446,34.76678397882365,-15.64569083691309,0.5464359568099085,1,0.4250068664550781,1.6550025939941406,5.937501907348633,3.7050018310546875,-2.7699966430664062,3,-0.054477814049430084,1.5684112464764413,86.6500015258789,1.3733298068755755,87.9000015258789,2.103434970578692,86.30999755859375,-0.054477814049430084
8743,2014-01-10,86.19999694824219,86.45999908447266,85.63999938964844,85.94999694824219,2389200.0,0.0012777397494574405,1.129857519370628,-0.6249976158233039,47.16981549929907,46.91743576806775,0.061829038533829817,-0.04612207236490917,3.14140734770929,0.8174214892591891,22.435446302982516,0.8199996948242188,-0.7519527800315444,0.004496765136721592,-1.0837460236704715,1.0927395539439146,-0.539624629266882,0.5486181595403252,-0.9695101654052678,38.709456891200496,-6.333227811015433,0.5441213944035982,1,0.3150062561035156,1.5100021362304688,5.62750244140625,3.595001220703125,-2.1299972534179688,4,-0.06322502483978709,1.2112581464945225,86.08999633789062,1.5684112464764413,86.6500015258789,1.3733298068755755,87.9000015258789,-0.06322502483978709
8744,2014-01-13,84.29000091552734,86.41000366210938,84.05999755859375,85.94999694824219,2583800.0,-0.022157727382075,-1.2169840178786713,-6.639984130859375,37.70300422802855,47.74531152776481,1.7848467408937978,1.8201541620120878,5.00596844120129,2.883163404312569,21.67929048535341,2.350006103515625,-0.5969751744530782,-1.8184993743896456,-3.200903905090769,-0.43609484368852236,-2.5097016397402,-1.127297109039091,3.6200027465820312,5.974103696188083,-33.781404183462584,0.6912022653505606,1,1.6949996948242188,3.2649993896484375,7.447498321533203,5.504997253417969,0.06999969482421875,0,-0.034523711359615294,1.129857519370628,86.19999694824219,1.2112581464945225,86.08999633789062,1.5684112464764413,86.6500015258789,-0.034523711359615294
8745,2014-01-14,85.69000244140625,85.81999969482422,84.5,84.5,3453700.0,0.016609342871901855,-1.2184823306149664,-0.7168706538774422,48.58935918664434,49.310258208768445,0.34773208039254655,0.4038410713954903,3.580054187323526,1.63346099992755,20.89919374725544,1.529998779296875,-0.4217416053536738,-0.3949977874755888,-1.7896411982574563,0.9996456233062787,-1.0923194928665225,0.30232391791534496,2.1430010986328085,46.30690069228002,7.767019331642054,0.6973217053909363,1,0.2949981689453125,1.8649978637695312,5.922496795654297,4.1049957275390625,-1.1300048828125,1,-0.05146462290189435,-1.2169840178786713,84.29000091552734,1.129857519370628,86.19999694824219,1.2112581464945225,86.08999633789062,-0.05146462290189435
8746,2014-01-15,84.44000244140625,86.04000091552734,84.26000213623047,85.8499984741211,2970000.0,-0.014587466033213592,-1.0113018702828054,-1.184868184848951,41.627262563058,49.37276607937245,1.522710198350552,1.6020915093887425,4.774897567762267,2.9997554991300746,20.420163520203406,1.779998779296875,-0.3787342501376827,-1.5599979400634822,-3.135961270340232,0.015965390213267483,-2.347979605201857,-0.7720162749251074,3.3175409790039083,12.925325416761819,-22.051591703975692,0.7879816651383723,1,1.5449981689453125,2.6049957275390625,7.077497482299805,5.3549957275390625,-0.1100006103515625,2,-0.041212733968694515,-1.2184823306149664,85.69000244140625,-1.2169840178786713,84.29000091552734,1.129857519370628,86.19999694824219,-0.041212733968694515
8747,2014-01-16,85.9000015258789,85.94999694824219,83.75,84.25,3187600.0,0.017290372362148698,1.5142931880108992,-1.1702171407546087,48.28165958831967,49.73401181843725,0.1436605879011097,0.2012407829379299,3.239785858541154,1.6527879087336714,19.815745148183723,2.1999969482421875,-0.23294839315461502,-0.13099899291992756,-1.6713177761244395,1.4093197902845844,-0.9011583845221764,0.6391603986823213,1.7835909772949208,79.33587646570291,43.42163935601608,0.7701593916022544,1,-0.06999969482421875,0.7299995422363281,5.439998626708984,3.8949966430664062,-2.8100051879882812,3,-0.029220047632645074,-1.0113018702828054,84.44000244140625,-1.2184823306149664,85.69000244140625,-1.2169840178786713,84.29000091552734,-0.029220047632645074
8748,2014-01-17,84.30999755859375,85.9000015258789,84.27999877929688,85.9000015258789,2859100.0,-0.018509941083134196,1.0377342194285166,-0.9636378769033009,40.98858375826833,48.58313821033559,1.7219181991718955,1.7585420649495802,4.7739828595464076,3.348842788182381,18.678809666986435,1.6200027465820312,-0.16182209217959098,-1.643002700805667,-3.364936398290695,0.07893099667936099,-2.503969549548188,-0.7820358520631459,3.216251244453119,21.052510813074356,-12.80615560505209,0.8609668487425172,1,1.5200042724609375,1.6650009155273438,6.672502517700195,5.4850006103515625,-4.489997863769531,4,-0.011742354316657488,1.5142931880108992,85.9000015258789,-1.0113018702828054,84.44000244140625,-1.2184823306149664,85.69000244140625,-0.011742354316657488
8749,2014-01-21,84.48999786376953,85.2300033569336,84.30999755859375,84.77999877929688,2090700.0,0.0021349817386804304,-1.8307804265408407,0.1823900578201099,43.48163496488753,46.48943552255531,1.4042758489880498,1.4895168164014478,4.5610383847972,3.2955386889610594,18.175410354906397,0.9200057983398438,-0.11361816781115408,-1.3580024719238253,-3.1701327509675963,0.4541278071199457,-2.264067611445711,-0.4519373324019398,2.885200987155457,32.314304276124,-3.485327948363043,0.9060651395218867,1,1.1750030517578125,1.3400039672851562,5.3600006103515625,5.305000305175781,-4.900001525878906,1,-0.0049709809393356785,1.0377342194285166,84.30999755859375,1.5142931880108992,85.9000015258789,-1.0113018702828054,84.44000244140625,-0.0049709809393356785
8750,2014-01-22,84.52999877929688,85.22000122070312,83.36000061035156,84.76000213623047,2444800.0,0.0004734396560388543,2.234779378105657,0.7931125200599827,44.418039916880105,44.858442793263485,0.9342105213530942,1.3717810002237059,4.4833655871416624,3.374172562797227,18.13037434061951,1.8600006103515625,-0.09621707491855602,-1.224001312255865,-3.107038397161716,0.659035772649986,-2.1655198547087906,-0.2824827698029395,2.700192117591115,43.65664312372428,5.481147017883842,0.9415185424529284,1,0.6500015258789062,1.1050033569335938,4.677499771118164,5.270000457763672,-5.239997863769531,2,-0.0020110986797617914,-1.8307804265408407,84.48999786376953,1.0377342194285166,84.30999755859375,1.5142931880108992,85.9000015258789,-0.0020110986797617914
8751,2014-01-23,83.58999633789062,84.73999786376953,83.2300033569336,84.16999816894531,2154400.0,-0.011120341357871544,-1.3230902859289169,2.521710286263973,42.79173977437724,43.89456660886253,1.558384644693561,2.23996939441534,5.334988422350406,4.437010698371921,17.834881778963712,1.5099945068359375,-0.20553176773867676,-2.045503616333008,-4.15823779692316,0.06723056425714447,-3.101870706628077,-0.9891365260379388,3.4079831418051754,13.235067248222373,-27.086231827731616,1.0563670902950733,1,1.2550048828125,1.9800071716308594,5.490001678466797,6.305000305175781,-3.7299957275390625,3,0.011604273994487935,2.234779378105657,84.52999877929688,-1.8307804265408407,84.48999786376953,1.0377342194285166,84.30999755859375,0.011604273994487935
8752,2014-01-24,82.41999816894531,83.55000305175781,82.12999725341797,83.4000015258789,3191400.0,-0.013996868288113085,1.2187479511005943,1.6896556260029991,39.0295330352041,42.990090779518646,2.4060707175863314,3.2796196512178994,6.401511756206247,5.61187938981459,17.691034158732315,1.4599990844726562,-0.5882104632072469,-3.0260017395019503,-5.559711908329618,-0.49229157067428275,-4.292856823915784,-1.7591466550881165,4.276543220929511,7.692323259306029,-34.44488862274302,1.2668550844138329,1,1.8500022888183594,2.6000022888183594,6.642499923706055,7.474998474121094,-1.9399948120117188,4,0.02317403184351252,-1.3230902859289169,83.58999633789062,2.234779378105657,84.52999877929688,-1.8307804265408407,84.48999786376953,0.02317403184351252
8753,2014-01-27,81.18000030517578,82.0,80.62000274658203,81.93000030517578,3540800.0,-0.015044866431903725,2.1011195501225846,0.765303500945886,32.53916359249193,42.416330708903466,3.195095048036862,4.337996714882081,7.524071567143963,6.8637974481196125,18.008086857350925,1.7999954223632812,-0.9196006253108067,-4.009499740600589,-7.1426814554863824,-0.8763180257147951,-5.576090598043493,-2.442908883157685,5.059886671053363,12.147450855782948,-28.535779418690353,1.5665908574428984,1,2.1500015258789062,3.085002899169922,7.8274993896484375,8.714996337890625,-2.1699981689453125,0,0.023527913593677008,1.2187479511005943,82.41999816894531,-1.3230902859289169,83.58999633789062,2.234779378105657,84.52999877929688,0.023527913593677008
8754,2014-01-28,81.98999786376953,82.62999725341797,81.0,81.0199966430664,2213400.0,0.009977796939501848,-2.2277348884289405,-1.2933349609375,28.756282867817887,40.21265556236719,2.2624530593378296,3.3293162221826833,6.566875669494763,6.0587355405737355,18.377869699538454,1.6299972534179688,-1.1479908461510888,-2.9650020599365234,-6.322486971443254,0.39248285157020746,-4.643744515689889,-1.286259604183158,3.575503004901961,29.782512426795105,-3.3006708026853495,1.6787424557533688,1,1.3400039672851562,2.275005340576172,6.557502746582031,7.505001068115234,-2.470001220703125,1,-0.026466620630370974,2.1011195501225846,81.18000030517578,1.2187479511005943,82.41999816894531,-1.3230902859289169,83.58999633789062,-0.026466620630370974
8755,2014-01-29,81.0199966430664,81.91000366210938,80.80000305175781,81.33000183105469,2009800.0,-0.011830726259010604,-1.9600317386041117,-0.3195925751140475,29.347018100074337,38.84818395536901,2.794188277882185,4.10496039278982,7.334107641675871,7.017543633621031,19.483721862626506,1.1899948120117188,-1.3985656095128292,-3.6780029296874943,-7.41280600695994,0.05680014758495133,-5.545404468323724,-1.8106013910512644,3.9520444509543466,9.708601226630321,-19.770761136651267,1.8674015386362246,1,2.265003204345703,3.245006561279297,7.272502899169922,8.47500228881836,-0.9699935913085938,2,-0.017649967470075856,-2.2277348884289405,81.98999786376953,2.1011195501225846,81.18000030517578,1.2187479511005943,82.41999816894531,-0.017649967470075856
8756,2014-01-30,81.27999877929688,81.69999694824219,80.66999816894531,81.69000244140625,1453300.0,0.0032091106764162713,3.7907735982966644,1.3225703246129994,31.958001133248246,37.03444412702774,2.27839846640164,3.665894533721115,6.85824872246026,6.742637151911879,20.289589392760256,1.029998779296875,-1.4128474714075878,-3.1850006103515653,-7.166826645180777,0.796825424477646,-5.175913627766178,-1.1940875929369525,3.1697977130312296,22.525459521249033,-6.025449413944823,1.9909130174146064,1,1.9800033569335938,2.985004425048828,6.882501602172852,8.21500015258789,-0.779998779296875,3,-0.02448324180187378,-1.9600317386041117,81.0199966430664,-2.2277348884289405,81.98999786376953,2.1011195501225846,81.18000030517578,-0.02448324180187378
8757,2014-01-31,80.26000213623047,80.94999694824219,79.83999633789062,80.30000305175781,2425500.0,-0.012549171486038624,-1.5226927911916424,0.09756233717901004,29.143273514370748,35.71829854437246,2.697944673463411,4.505784335708228,7.662527041799933,7.739251810248518,21.0592793620993,1.44000244140625,-1.692233866314524,-3.9439971923828097,-8.311347501347115,0.4233531165814952,-6.127672346864955,-1.7603220379006643,3.7302191066081036,15.053966326762211,-11.707491364154382,2.183675154482149,1,2.2749977111816406,3.6149978637695312,7.5749969482421875,9.234996795654297,-0.7099990844726562,4,-0.004983821520462395,3.7907735982966644,81.27999877929688,-1.9600317386041117,81.0199966430664,-2.2277348884289405,81.98999786376953,-0.004983821520462395
8758,2014-02-03,78.7300033569336,80.62999725341797,78.69000244140625,80.26000213623047,3194400.0,-0.019063029386666486,-1.4099305298873124,38.24909403013542,29.942289632941367,34.213926840822886,3.747245016025687,5.796632619986028,8.921698316092574,9.227154093157111,22.67724840210913,1.9399948120117188,-1.851209149504058,-5.133496093749997,-10.085077122409913,-0.18191506509008093,-7.609286608079955,-2.657705579420039,4.67918639921227,1.0152529999632085,-27.203495710031053,2.4757905143299572,2,3.2249984741210938,4.569999694824219,8.962495803833008,10.764995574951172,0.45999908447265625,0,0.022227866447129818,-1.5226927911916424,80.26000213623047,3.7907735982966644,81.27999877929688,-1.9600317386041117,81.0199966430664,0.022227866447129818
8759,2014-02-04,78.5,79.55000305175781,78.45999908447266,79.23999786376953,3155300.0,-0.002921419371606504,-1.6585472510909107,0.48365912037498754,21.67060260782155,31.68643380648305,3.395259705025424,5.7039761933711475,8.867137244894082,9.416968621263536,24.242225973193076,1.0900039672851562,-2.2456267953087234,-4.972999572753906,-10.327647431209371,0.3816482857015586,-7.650323501981632,-2.295675643526181,4.154119785787529,1.15944528846813,-23.747998075353433,2.6773239292277307,2,3.0999984741210938,4.685001373291016,9.192499160766602,10.994998931884766,0.48999786376953125,1,0.006496842499751132,-1.4099305298873124,78.7300033569336,-1.5226927911916424,80.26000213623047,3.7907735982966644,81.27999877929688,0.006496842499751132
8760,2014-02-05,78.0199966430664,78.83000183105469,77.30999755859375,78.69000244140625,3694500.0,-0.006114692445013947,2.1999935752776683,0.9054158547524048,23.07045857631215,29.495180340031368,3.19018932577022,5.697981221706343,9.02501875330151,9.850869562292019,27.148785257612275,1.5200042724609375,-2.451306670576372,-4.959002685546878,-10.415999639767705,0.49799426867394914,-7.687501162657298,-2.2305042084364572,3.8791814164844425,16.17310212267512,-9.826581708793896,2.7284984771104157,2,2.410003662109375,4.590003967285156,9.672502517700195,11.47500228881836,1.2100067138671875,2,0.019225840355548085,-1.6585472510909107,78.5,-1.4099305298873124,78.7300033569336,-1.5226927911916424,80.26000213623047,0.019225840355548085
8761,2014-02-06,79.91999816894531,80.08999633789062,78.29000091552734,78.33000183105469,2431600.0,0.024352750674563772,-1.1556855041344969,-2.3731083250777165,25.809064035638386,28.02623934007962,0.7988603651539847,3.444536239276516,6.8044697920041415,7.921573174115437,29.76345350650159,2.0699996948242188,-2.701012964287713,-2.722500991821292,-8.05494308182864,2.609941098186056,-5.388722036824959,-0.05627994681762516,1.0613437904141136,71.70332549433873,50.283643066699305,2.666221045003674,2,0.049999237060546875,2.69000244140625,7.822502136230469,9.575000762939453,-0.5499954223632812,3,0.0016266877601482932,2.1999935752776683,78.0199966430664,-1.6585472510909107,78.5,-1.4099305298873124,78.7300033569336,0.0016266877601482932
8762,2014-02-07,81.4000015258789,81.62000274658203,80.26000213623047,80.45999908447266,3512500.0,0.01851856094647264,-1.0298572046733017,0.59119786568396,38.12247257000822,28.646607004248096,-0.9398840841459588,1.6813589213968214,5.052548530975386,6.417549897736507,31.413330234954007,1.7000045776367188,-2.9673042304917487,-1.007997894287115,-6.109591444607375,4.093595656033145,-3.558794669447252,1.542798880873022,-4.090003967285156,94.89556946900541,70.39614778406715,2.55079677516013,2,-1.4300041198730469,1.2099990844726562,6.32499885559082,8.09499740600586,-1.3600006103515625,4,-0.01105652959469261,-1.1556855041344969,79.91999816894531,2.1999935752776683,78.0199966430664,-1.6585472510909107,78.5,-0.01105652959469261
8763,2014-02-10,80.75,81.58999633789062,80.27999877929688,81.45999908447266,2164300.0,-0.007985276581011558,1.7010437395291766,-0.755316213232907,35.29876076406653,29.37354899272017,-0.3992812889152759,2.0049187523923564,5.4013537595539844,7.019548986137579,33.15236835193528,1.30999755859375,-3.1793962509871534,-1.3854995727539006,-6.208892417994747,3.4378932724869458,-3.7971959953743237,1.0261968498665226,-3.353802337646485,79.81434572267628,53.97761651553111,2.4116964226204267,2,-1.1399993896484375,1.8600006103515625,7.172502517700195,8.744998931884766,-1.4199981689453125,0,-0.014860643321884637,-1.0298572046733017,81.4000015258789,-1.1556855041344969,79.91999816894531,2.1999935752776683,78.0199966430664,-0.014860643321884637
8764,2014-02-11,81.37999725341797,81.80000305175781,79.18000030517578,80.08000183105469,2873900.0,0.007801823571739641,1.4485926665359454,-1.8309818291228335,38.166790766086066,30.353523733388144,-1.257104758111737,1.2076501106958233,4.526075184271008,6.333867702306421,34.1850565024731,2.6200027465820312,-3.232878863784407,-0.6100021362304631,-5.334291327333219,4.1142870548722925,-2.9721467317818338,1.7521424593209076,-3.8993234893798814,90.64576203794643,64.2928232854035,2.3621445955513756,2,-1.8249969482421875,1.2300033569335938,6.542505264282227,8.115001678466797,-1.3299942016601562,1,-0.026910726049695688,1.7010437395291766,80.75,-1.0298572046733017,81.4000015258789,-1.1556855041344969,79.91999816894531,-0.026910726049695688
8765,2014-02-12,81.27999877929688,81.9800033569336,81.0999984741211,81.77999877929688,2317900.0,-0.0012287844371596801,-1.0465215308457976,-0.38461673895054377,40.737781345367424,31.32905486806805,-1.247538412180134,1.012219235932804,4.392304130996564,6.384380218284889,35.22047444937307,0.8800048828125,-3.0764707319719378,-0.48950042724609943,-4.887023327680211,3.908022473188012,-2.6882618774631624,1.7092610229709635,-3.6265518437499935,81.0296987941843,50.8273418639793,2.198761450217056,2,-1.6349983215332031,1.3300018310546875,6.42750358581543,8.21500015258789,-0.5699996948242188,2,-0.028174224285429483,1.4485926665359454,81.37999725341797,1.7010437395291766,80.75,-1.0298572046733017,81.4000015258789,-0.028174224285429483
8766,2014-02-13,80.95999908447266,81.16999816894531,78.52999877929688,79.52999877929688,5583300.0,-0.003937004178520276,1.8540557482380209,-2.8600006103515625,43.71773347944298,32.94843930863163,-1.0926031353998127,1.1153213374462325,4.479345079399735,6.662430457194091,36.5256642191019,2.75,-2.941020313811265,-0.6354999542236328,-4.860106273752265,3.5891063653049997,-2.747803113987942,1.4768032055406763,-3.0469587636425786,70.4346979980053,35.84063851802826,2.112303159764313,2,-1.3149986267089844,1.4850006103515625,6.405002593994141,8.53499984741211,-0.19000244140625,3,-0.021368524544250644,-1.0465215308457976,81.27999877929688,1.4485926665359454,81.37999725341797,1.7010437395291766,80.75,-0.021368524544250644
8767,2014-02-14,83.38999938964844,83.81999969482422,81.05000305175781,81.1500015258789,4383600.0,0.030014826243270454,-1.2704938792739553,1.5664317382744768,58.626066313169545,36.135525606434754,-3.3882304859303645,-1.5940935943050647,1.8604519887833817,4.211849313338405,36.957590953987506,2.8600006103515625,-2.6879982779633735,1.9200004577636776,-1.8955122675933893,5.735513183120744,0.012244095085137019,3.827756820442218,-5.232941286652149,91.87145121442921,52.18926715050388,1.9077563626785359,2,-2.825000762939453,-1.2350006103515625,3.867502212524414,6.104999542236328,-1.4599990844726562,4,-0.04820717918802897,1.8540557482380209,80.95999908447266,-1.0465215308457976,81.27999877929688,1.4485926665359454,81.37999725341797,-0.04820717918802897
8768,2014-02-18,83.31999969482422,83.76000213623047,82.52999877929688,83.41999816894531,3364600.0,-0.0008394255346751978,2.153828848655575,-0.044642218521054086,55.50953199666253,39.89540664963932,-2.904062068334781,-1.6886424664591857,1.7584502836613467,4.266560072815452,37.41285954633495,1.2300033569335938,-2.497008738675021,1.8995006561279268,-1.78429196281715,5.583293275073004,0.05760434665538128,3.7413969656004724,-4.790000915527344,90.54820579458904,47.564285779981915,1.8418963094725413,2,-2.7550010681152344,-1.4350013732910156,3.8100013732910156,6.174999237060547,-1.8600006103515625,1,-0.03936628410118237,-1.2704938792739553,83.38999938964844,1.8540557482380209,80.95999908447266,-1.0465215308457976,81.27999877929688,-0.03936628410118237
8769,2014-02-19,84.06999969482422,85.29000091552734,82.80999755859375,83.26000213623047,3748800.0,0.009001440263406435,-1.9005773332024591,-8.100099183642328,62.8692045603797,44.31748953675793,-3.107672569171797,-2.60529586922371,0.843229647413807,3.511385023471206,37.57489930622122,2.4800033569335938,-2.12569079389975,2.6705005645751925,-0.9437481103144734,6.284749239464858,0.8633762271303596,4.477624902020025,-5.1168008422851585,81.95265036730557,33.32374200804075,1.807124337444836,2,-2.279998779296875,-2.2099990844726562,3.042501449584961,5.424999237060547,-1.9899978637695312,2,-0.05638156156745355,2.153828848655575,83.31999969482422,-1.2704938792739553,83.38999938964844,1.8540557482380209,80.95999908447266,-0.05638156156745355
8770,2014-02-20,84.36000061035156,84.58000183105469,83.73999786376953,84.16999816894531,2835100.0,0.003449517266326252,1.6666585932958728,0.2345716223344134,62.96296534149875,48.44570079296463,-2.6862559437656586,-3.065874612855694,0.4144065254705964,3.2200782527284986,37.19096293371463,0.8400039672851562,-1.6230706576446892,2.969001388549799,-0.6149207511370065,6.5529235282366045,1.1770403187064034,4.760962458393195,-4.773121551513668,86.24260338334196,32.8943998860202,1.7919610698433996,2,-2.450000762939453,-2.6850013732910156,2.4099998474121094,5.089996337890625,-1.3400039672851562,3,-0.05109053493848459,-1.9005773332024591,84.06999969482422,2.153828848655575,83.31999969482422,-1.2704938792739553,83.38999938964844,-0.05109053493848459
8771,2014-02-21,84.55999755859375,85.94999694824219,84.52999877929688,84.91000366210938,3571100.0,0.0023707556519108053,-5.926758466691478,-1.8421137166720205,69.43939152502972,51.925358454633695,-2.4125584652372254,-3.3618387002217247,0.07633844005758306,3.0237572460521136,36.497017955335515,1.589996337890625,-0.9498578652248995,3.1204982757568303,-0.6118999109454109,6.852896462459071,1.2542991824057026,4.986697369107958,-4.4028063140869165,71.63263018254517,12.885251555421092,1.8661990933511226,2,-2.3199996948242188,-2.884998321533203,2.210002899169922,4.8899993896484375,-1.6100006103515625,4,-0.04552978459410828,1.6666585932958728,84.36000061035156,-1.9005773332024591,84.06999969482422,2.153828848655575,83.31999969482422,-0.04552978459410828
8772,2014-02-24,84.33000183105469,85.83000183105469,84.25,85.01000213623047,3861200.0,-0.002719911709785583,-2.761891354301959,1.9428241346237685,78.68851049393284,56.74644175795217,-1.9257470286991492,-3.14253276980061,0.19820564220182746,3.2738523649337026,35.20483126711773,1.5800018310546875,-0.237081320913461,2.7950023651123104,-1.1355126213840947,6.725517351608715,0.8297448718641078,4.760259858360513,-3.4776739020996104,52.63169635885836,-12.864107299964871,1.9652574932482045,2,-2.0900039672851562,-2.7000045776367188,2.18499755859375,5.1199951171875,-0.5699996948242188,0,-0.042215167919957275,-5.926758466691478,84.55999755859375,1.6666585932958728,84.36000061035156,-1.9005773332024591,84.06999969482422,-0.042215167919957275
8773,2014-02-25,83.08999633789062,84.05999755859375,82.23999786376953,84.05999755859375,3982600.0,-0.014704203323133713,2.7525719679093914,1.426471743203671,71.30916674577054,60.42892797791711,-0.356383929319108,-1.846783959356486,1.360511597134149,4.505714393943293,33.53874386983333,2.0900039672851562,0.32658680632044934,1.4594970703124943,-2.5271144682188975,5.446108608843886,-0.5338086989531945,3.452802839578183,-1.625948126621097,22.9110157379436,-48.627593701083455,1.9933057692656944,2,-0.8499984741210938,-1.4599990844726562,3.140005111694336,6.2050018310546875,1.1400070190429688,1,-0.013960718303532516,-2.761891354301959,84.33000183105469,-5.926758466691478,84.55999755859375,1.6666585932958728,84.36000061035156,-0.013960718303532516
8774,2014-02-26,79.81999969482422,83.0999984741211,79.77999877929688,83.01000213623047,6759500.0,-0.0393548776891115,-1.030578200025198,3.288658172093755,56.637180589376456,62.19552789391811,2.982720891294889,1.3199825417831335,4.525781828671583,7.75485691169618,32.76834316494548,3.3199996948242188,0.5354850785845144,-1.7019996643066406,-5.764804367453621,2.36080503884034,-3.733402015880131,0.3294026872668496,6.129997253417969,0.6483132479467402,-74.675953744667,2.0314023515734903,2,2.4199981689453125,1.80999755859375,6.082500457763672,9.474998474121094,5.540000915527344,2,0.020546221447239388,2.7525719679093914,83.08999633789062,-2.761891354301959,84.33000183105469,-5.926758466691478,84.55999755859375,0.020546221447239388
8775,2014-02-27,79.58999633789062,79.8499984741211,79.08000183105469,79.61000061035156,4270800.0,-0.0028815254048228933,2.079986572265625,0.006270927006600976,48.61227145502635,62.73936544676071,3.2942081040889946,1.5150376362247897,4.642035796078801,7.969482554237359,31.951916666234393,0.7699966430664062,0.852361059420133,-1.8605030059814425,-6.009915105597571,2.288909093634686,-3.9352090557894996,0.2142030438266147,6.236600646972661,7.423506103519963,-65.53495471525972,2.0747060498080625,2,2.9250030517578125,2.0400009155273438,6.157505035400391,9.705001831054688,5.8800048828125,3,0.03128540781171818,-1.030578200025198,79.81999969482422,2.7525719679093914,83.08999633789062,-2.761891354301959,84.33000183105469,0.03128540781171818
8776,2014-02-28,79.29000091552734,80.13999938964844,79.05000305175781,79.70999908447266,5018700.0,-0.0037692604116940087,-1.4222305110033568,20.9954233409611,40.1493823818547,60.686400565503504,3.724023031905233,1.7479200957744467,4.823095486054626,8.23032464826369,30.973060088642267,1.089996337890625,1.092087770917999,-2.0609985351562443,-6.321573665855041,2.1995765955425526,-4.191286100505636,0.06928903019314703,6.266732263183599,3.5397921383463786,-63.89078649632548,2.130287565349397,2,3.2099990844726562,2.339996337890625,6.117500305175781,9.80999755859375,4.799995422363281,4,0.047042447779926944,2.079986572265625,79.58999633789062,-1.030578200025198,79.81999969482422,2.7525719679093914,83.08999633789062,0.047042447779926944
8777,2014-03-03,79.86000061035156,80.77999877929688,78.9800033569336,79.0,4064800.0,0.007188796673510911,-3.0000169543250483,-2.0476294277929155,45.81373349773988,59.60908962117876,2.906258693069063,1.208370570092569,4.166055939763908,7.6269627448415065,29.45037732813489,1.7999954223632812,1.3115661981209428,-1.470998764038086,-5.756818207916638,2.814820679840466,-3.613908485977362,0.6719109579011899,5.30632876074219,17.32280035143314,-46.53612337981174,2.1429097219392745,3,2.604999542236328,1.7699966430664062,5.347501754760742,9.174999237060547,5.319999694824219,0,0.03869266609409583,-1.4222305110033568,79.29000091552734,2.079986572265625,79.58999633789062,-1.030578200025198,79.81999969482422,0.03869266609409583
8778,2014-03-04,80.4800033569336,80.7699966430664,79.51000213623047,80.23999786376953,3578500.0,0.007763620609109623,2.073187070842405,0.2790759567786235,45.762738652168416,57.708371186933064,2.057394013944446,0.7654401419810597,3.445402753268908,6.9883607422269165,27.407590342232247,1.2599945068359375,1.5305661630671494,-0.9384960174560604,-5.069382716972754,3.1923906820606334,-3.0039393672144143,1.1269473323022936,4.191419933027348,36.407810138958844,-23.068750958099542,2.0654433497583478,3,1.9849967956542969,1.149993896484375,4.164997100830078,8.004993438720703,3.1699981689453125,1,0.04075545032906969,-3.0000169543250483,79.86000061035156,-1.4222305110033568,79.29000091552734,2.079986572265625,79.58999633789062,0.04075545032906969
8779,2014-03-05,79.01000213623047,80.37000274658203,78.83000183105469,80.16999816894531,3976200.0,-0.01826542196057801,-1.0263214692640128,-4.833206179668129,40.533790460773524,55.21624064463026,3.055467536594435,2.398585201572601,4.772385700818347,8.433899989833918,25.267738022769937,1.6500015258789062,1.3009280332132391,-2.433997344970706,-6.4947279929703825,1.6267333030289706,-4.464362668970537,-0.4036320209708748,5.206107559088281,9.230799327047224,-45.55645597032635,2.0303653239998365,3,3.3799972534179688,2.6199951171875,4.787500381469727,8.71999740600586,3.7099990844726562,2,0.06606760004515255,2.073187070842405,80.4800033569336,-3.0000169543250483,79.86000061035156,-1.4222305110033568,79.29000091552734,0.06606760004515255
8780,2014-03-06,79.5199966430664,79.8499984741211,78.76000213623047,79.04000091552734,3457900.0,0.006454809429780717,-1.0961603356955265,-0.41379083548732926,44.08865637386812,52.399492294501194,1.9966915532076825,2.1151749313592347,4.128152964259968,7.875016534377352,22.641457480199712,1.089996337890625,1.1210318072338197,-1.9990028381347713,-5.843089893250479,1.8450842169809363,-3.921046365692618,-0.07695931057692462,4.15750226582594,37.6235529620607,-14.557153917324527,1.922043527557852,3,2.775005340576172,2.1100006103515625,4.277505874633789,8.210002899169922,2.5699996948242188,3,0.0734406968538821,-1.0263214692640128,79.01000213623047,2.073187070842405,80.4800033569336,-3.0000169543250483,79.86000061035156,0.0734406968538821
8781,2014-03-07,80.05000305175781,80.26000213623047,79.5999984741211,79.9800033569336,2125700.0,0.006665070813199225,1.6939042428960684,0.1458339956130591,33.75487969601164,47.406866650287725,0.8489400687136737,1.681625350253455,3.4818065571887757,7.293437741718208,21.063843434840468,0.7400054931640625,0.7639873364189498,-1.47549667358399,-5.308623070070752,2.3576297229027716,-3.392059871827371,0.4410665246593908,3.037396244415106,63.861537589938244,16.01152355314494,1.916563198243383,3,1.3599967956542969,1.5799942016601562,3.7249984741210938,7.679996490478516,2.5199966430664062,4,0.06770765724319716,-1.0961603356955265,79.5199966430664,-1.0263214692640128,79.01000213623047,2.073187070842405,80.4800033569336,0.06770765724319716
8782,2014-03-10,80.5,80.61000061035156,79.55000305175781,79.8499984741211,2781800.0,0.0056214482334402405,1.4367683039120254,9.285776566757493,36.77297962321082,43.56951252555887,-0.2251536931905207,1.2234735353575275,2.9102404554037236,6.783263464554707,20.634135719734793,1.05999755859375,0.35819673655494455,-0.9804996490478572,-4.840864374539223,2.879865076443508,-2.91068201179354,0.9496827136978254,2.068111636979822,86.56729448025082,42.295832473803735,1.9301823627456858,3,0.43000030517578125,1.1299972534179688,3.262502670288086,7.229999542236328,2.8300018310546875,0,0.04459622779988348,1.6939042428960684,80.05000305175781,-1.0961603356955265,79.5199966430664,-1.0263214692640128,79.01000213623047,0.04459622779988348
8783,2014-03-11,79.55000305175781,81.26000213623047,79.36000061035156,80.48999786376953,2187700.0,-0.011801204325989856,-1.8787908562841371,-1.446142469805275,29.189688929853787,40.519791230056356,0.1898526865557102,2.191309823626284,3.721898967050876,7.665191569732656,20.03184991581944,1.9000015258789062,-0.2054324895206605,-1.8704967498779297,-5.815050966749482,2.0740574669936223,-3.8427738583137057,0.10178035855784628,2.5611354451320807,31.600036621093754,-7.578460732697689,1.9722771084357769,3,0.45999908447265625,2.0799942016601562,3.654996871948242,7.7899932861328125,4.6199951171875,1,0.07077306143853845,1.4367683039120254,80.5,1.6939042428960684,80.05000305175781,-1.0961603356955265,79.5199966430664,0.07077306143853845
8784,2014-03-12,79.19000244140625,79.66999816894531,78.69999694824219,78.94000244140625,2445000.0,-0.0045254631871897155,-1.6574975962543372,-0.26595891467205596,26.34948932582074,38.04614877125574,0.5041019608237036,2.507384075599859,3.9245975440272645,7.930388179610702,18.9993227752224,0.970001220703125,-0.8949728274194513,-2.120997619628909,-6.18991282513214,1.9479175858743218,-4.155455222380525,-0.08654001687729362,2.518999692204517,19.140800786779717,-13.502591491589502,2.0344576027516155,3,0.7899971008300781,2.4399948120117188,3.4375,7.5749969482421875,5.9199981689453125,2,0.05632022915736967,-1.8787908562841371,79.55000305175781,1.4367683039120254,80.5,1.6939042428960684,80.05000305175781,0.05632022915736967
8785,2014-03-13,78.98999786376953,79.58000183105469,78.58000183105469,79.22000122070312,2519500.0,-0.0025256291384092577,1.1052530135963186,-0.920013427734375,24.519672738771078,36.30951436646866,0.6817384031834877,2.663594952503601,3.978496401203884,8.028034498882604,18.08353004594071,1.0,-1.486635273286467,-2.2065021514892607,-6.405881101087715,1.9928767981091937,-4.306191626288481,-0.10681267669004058,2.297743543889638,15.298357687610492,-11.900383452716289,2.099689474799226,3,0.9300041198730469,2.6399993896484375,3.4025020599365234,7.659999847412109,6.810005187988281,3,0.04722121101163412,-1.6574975962543372,79.19000244140625,-1.8787908562841371,79.55000305175781,1.4367683039120254,80.5,0.04722121101163412
8786,2014-03-14,79.2300033569336,79.36000061035156,78.4000015258789,79.02999877929688,2448600.0,0.0030384289106830664,3.1739173701756425,-0.8695724284340067,26.691070478384916,34.18477403098478,0.48313394321976944,2.410947709062299,3.599254070922626,7.675009834731924,16.134702282859262,0.9599990844726562,-1.6838356117039552,-1.8799968719482365,-6.170175473975675,2.410181730079202,-4.025086172961949,0.2650924290654757,1.6244997184688543,29.021036850501247,4.831221351339334,2.1450893010137193,3,0.5999984741210938,2.889995574951172,2.289997100830078,6.844993591308594,6.969993591308594,4,0.03609734771905382,1.1052530135963186,78.98999786376953,-1.6574975962543372,79.19000244140625,-1.8787908562841371,79.55000305175781,0.03609734771905382
8787,2014-03-17,79.37000274658203,79.76000213623047,79.0,79.5,1569400.0,0.0017669996682663225,1.3384626219233071,-0.649971390425329,31.097601161156163,32.555314309761194,0.297616397386264,2.0599533045315894,3.3336033015304736,7.448323201721408,15.840434939103973,0.7600021362304688,-1.7348500415025256,-1.5389976501464844,-5.755454893202,2.677459592909031,-3.647226271674242,0.5692309713812733,1.0426900499061844,33.916119359984634,9.169442832820302,2.108228621527761,3,0.45999908447265625,2.8049964904785156,1.9199962615966797,6.704994201660156,8.209999084472656,0,0.0403174604700387,3.1739173701756425,79.2300033569336,1.1052530135963186,78.98999786376953,-1.6574975962543372,79.19000244140625,0.0403174604700387
8788,2014-03-18,80.04000091552734,80.4800033569336,79.2300033569336,79.3499984741211,2447800.0,0.008441453266475607,-1.6881932138872482,-5.3078232290627385,51.51934429408132,33.775931402350956,-0.49322801296089835,1.1927810517035766,2.541214334286167,6.69289733396019,15.351487205210265,1.25,-1.6345623590280383,-0.7049995422363224,-4.779367517123873,3.3693684326512283,-2.742183529680105,1.33218444520746,-1.6399993896484375,78.84605509298316,48.94222949718289,2.0371839874437785,3,-0.20999908447265625,2.134998321533203,1.2499980926513672,5.999996185302734,7.9199981689453125,1,0.04110445874431634,1.3384626219233071,79.37000274658203,3.1739173701756425,79.2300033569336,1.1052530135963186,78.98999786376953,0.04110445874431634
8789,2014-03-19,79.33000183105469,80.23999786376953,79.0,80.16000366210938,1945500.0,-0.00887055317780383,1.5050709001233045,-1.2028969482529854,48.31609801991548,34.245647140800656,0.2983067377241895,1.6121179784611854,3.093225844911146,7.327801278861671,15.793665310418541,1.2399978637695312,-1.6675083637275634,-1.1779987335205107,-4.980365740778751,2.62436827373773,-3.079182237149638,0.7231847701086167,-0.8884002685546903,44.71151377324579,11.46985519055908,1.9011835036291225,3,0.5,2.8449974060058594,1.779998779296875,6.599998474121094,7.9499969482421875,2,0.06101091927614144,-1.6881932138872482,80.04000091552734,1.3384626219233071,79.37000274658203,3.1739173701756425,79.2300033569336,0.06101091927614144
8790,2014-03-20,80.05000305175781,80.20999908447266,78.83999633789062,79.33000183105469,1806000.0,0.009076026775298507,1.6346376747802867,-0.8674694365290927,54.668313764671815,36.569362037318456,-0.3783994963957156,0.5825335558685083,2.1690877434773057,6.519683166179476,16.293042964907677,1.3700027465820312,-1.7345052278431154,-0.24249763488769815,-3.586574220396102,3.1015789506207057,-1.914535927641893,1.4295406578664966,-1.5676334533691403,79.32692660382203,40.57964815038,1.6720382927541992,3,-0.220001220703125,2.1249961853027344,1.0324974060058594,5.879997253417969,6.7599945068359375,3,0.06321046053330082,1.5050709001233045,79.33000183105469,-1.6881932138872482,80.04000091552734,1.3384626219233071,79.37000274658203,0.06321046053330082
8791,2014-03-21,80.70999908447266,81.38999938964844,80.29000091552734,80.66000366210938,4360500.0,0.008244797096236267,-1.7848030363023555,0.06943796888907727,55.16402264529448,38.612811261994416,-1.0448017176877045,-0.4012561370898595,1.3487125827039534,5.763655840123434,17.149928016991247,1.339996337890625,-1.588212681772248,0.6099983215331974,-2.0787767838126285,3.2987734268790234,-0.7343892311397155,1.9543858742061104,-2.1876768109130893,73.33335327943895,30.559256828318368,1.3443875526729145,3,-0.8149986267089844,1.4650001525878906,0.41750144958496094,4.810001373291016,7.120002746582031,4,0.06306534537260822,1.6346376747802867,80.05000305175781,1.5050709001233045,79.33000183105469,-1.6881932138872482,80.04000091552734,0.06306534537260822
8792,2014-03-24,80.7699966430664,81.38999938964844,80.62999725341797,80.88999938964844,2203900.0,0.0007433720638623242,-2.799996185317286,-2.400274683351137,51.89043908319921,41.13511683458835,-1.1873333901987024,-0.7817141275522772,1.1437798057938409,5.608437927319528,18.034062867031068,0.7600021362304688,-1.5203926945626307,0.8479961395263729,-1.0023229532995828,2.6983152323523285,-0.07716340688659784,1.7731556859393436,-2.132967284863284,75.68619589868176,30.780507964729466,0.925159546412976,3,-0.8749961853027344,1.4050025939941406,0.27500343322753906,4.025001525878906,6.030006408691406,0,0.06722793773499447,-1.7848030363023555,80.70999908447266,1.6346376747802867,80.05000305175781,1.5050709001233045,79.33000183105469,0.06722793773499447
8793,2014-03-25,81.93000030517578,81.98999786376953,81.20999908447266,81.31999969482422,3133400.0,0.014361813920032551,1.1369954641416358,-5.0832220738762794,69.83694243746696,45.967056069215715,-2.206240820304359,-2.142947662786014,-0.15421417195986464,4.351168711098339,18.058705930433096,1.220001220703125,-1.3382426648480106,2.0659996032714787,0.6012510459255367,3.5307481606174207,1.3336253245985148,2.7983738819444426,-3.182852145714847,98.09531652283852,46.66619865146092,0.7323742786729698,3,-1.7350006103515625,0.24499893188476562,-0.5700016021728516,2.6499977111816406,5.1100006103515625,1,0.06896132680133737,-2.799996185317286,80.7699966430664,-1.7848030363023555,80.70999908447266,1.6346376747802867,80.05000305175781,0.06896132680133737
8794,2014-03-26,81.45999908447266,82.48999786376953,81.38999938964844,82.23999786376953,2575000.0,-0.005736619296380474,-1.3913057900585475,-1.2786852440153087,63.25136953748405,50.270577935739375,-1.5425988346428312,-1.6272100533242622,0.23106451786861726,4.7508407807142135,17.24340708031177,1.0999984741210938,-1.2262305418938837,1.5139984130859432,-0.11481222472748698,3.1428090508993733,0.6995930941792352,2.328403731992651,-2.5182799427532103,71.78086715871015,17.83686671518035,0.8144053189067121,3,-1.0149993896484375,0.7150001525878906,-0.2350006103515625,2.8649978637695312,5.5,2,0.07979376470725974,1.1369954641416358,81.93000030517578,-2.799996185317286,80.7699966430664,-1.7848030363023555,80.70999908447266,0.07979376470725974
8795,2014-03-27,82.08000183105469,82.4800033569336,81.16999816894531,81.58000183105469,2516100.0,0.0076111312736339976,1.0153878657699216,-0.6410266442349075,63.69769079654546,54.38242463775722,-1.8754089215279919,-2.1619472510720215,-0.5133362072882619,4.065475858816541,16.087241047308364,1.3100051879882812,-0.9110803454449439,2.0095008850097713,0.1333862020600094,3.8856155679595332,1.0714435435348832,2.9475582264846594,-2.8544203915712387,81.3637908433267,27.489786718867236,0.938057341474883,3,-1.4150047302246094,0.09499740600585938,-0.2550010681152344,2.2099952697753906,4.879997253417969,3,0.06335278791715115,-1.3913057900585475,81.45999908447266,1.1369954641416358,81.93000030517578,-2.799996185317286,80.7699966430664,0.06335278791715115
8796,2014-03-28,83.0199966430664,83.36000061035156,82.04000091552734,82.33000183105469,3210100.0,0.011452178253437584,-1.0787451715416825,1.3799896240234375,65.9493427615892,58.25484037113867,-2.482296240919453,-2.9599293987860023,-1.529073591497479,3.057895863150435,15.238966133811966,1.3199996948242188,-0.48088969344922816,2.762995910644534,0.5098679746997732,5.016123846589295,1.6364319426721465,3.8895598786169217,-3.533261889640073,87.5456575384194,36.24536103009372,1.126563967972384,3,-1.9199981689453125,-0.8449974060058594,-1.2274971008300781,1.160003662109375,3.4000015258789062,4,0.04565166307849844,1.0153878657699216,82.08000183105469,-1.3913057900585475,81.45999908447266,1.1369954641416358,81.93000030517578,0.04565166307849844
8797,2014-03-31,82.94999694824219,83.9000015258789,82.4000015258789,83.83999633789062,2506700.0,-0.0008431666785675418,1.9702683103698333,-1.2898638861553091,74.21646600574269,60.77674278354549,-2.0686061333635877,-2.789589155789457,-1.5842588544902014,3.0414936465493554,14.836824161789236,1.5,0.0203658581397832,2.538496398925787,-0.005060859711022658,5.0820536575625965,1.2667177696073821,3.8102750282441917,-3.0759356091233343,65.20134031249738,10.937795540086,1.2717786293184048,3,-1.5799980163574219,-0.8349952697753906,-0.9924983978271484,1.2300033569335938,4.810005187988281,0,0.05883068188486429,-1.0787451715416825,83.0199966430664,1.0153878657699216,82.08000183105469,-1.3913057900585475,81.45999908447266,0.05883068188486429
8798,2014-04-01,83.76000213623047,83.81999969482422,82.69999694824219,82.79000091552734,3550800.0,0.00976498152849481,1.055057815606014,-1.0898897594595984,80.58898447466012,64.36261905629489,-2.5651938760440913,-3.5218319083852663,-2.461359289442754,2.1683994594512654,14.412949937900077,1.1200027465820312,0.5308268939369185,3.1845016479492188,0.23221983993650497,6.1367834559619325,1.7083607439428619,4.660642551955576,-3.402827974700415,94.87182353483666,34.671528864611716,1.4761409040063553,4,-2.390003204345703,-2.5300025939941406,-1.8250045776367188,-0.09000396728515625,4.269996643066406,1,0.03629418383470151,1.9702683103698333,82.94999694824219,-1.0787451715416825,83.0199966430664,1.0153878657699216,82.08000183105469,0.03629418383470151
8799,2014-04-02,84.2300033569336,84.4800033569336,83.2699966430664,83.47000122070312,2001200.0,0.005611284726792398,-1.0861981650169357,0.7835063709296838,83.85014066070116,67.60504426696481,-2.5334542944334686,-3.774218528680592,-3.000180496144054,1.6482594478326575,13.83288505062267,1.2100067138671875,0.9945090451941212,3.393502807617182,0.11862127852207038,6.668384336712293,1.7560620430696332,5.03094357216473,-3.447689911681678,92.44714174747435,25.46959643484236,1.6374407645475524,4,-1.845001220703125,-2.7900009155273438,-2.2950057983398438,-0.8200035095214844,4.659996032714844,2,0.03336100494601779,1.055057815606014,83.76000213623047,1.9702683103698333,82.94999694824219,-1.0787451715416825,83.0199966430664,0.03336100494601779
8800,2014-04-03,85.36000061035156,85.41000366210938,84.19999694824219,84.30999755859375,2834600.0,0.01341561448869344,1.104342749479215,1.3815790794559053,85.51563849565619,70.9774460281161,-3.163715416317686,-4.684437967162097,-4.188575534135836,0.4719498724182358,13.37205999018784,1.2100067138671875,1.2243687864285135,4.231499862670901,0.44880739800179015,8.014192327340012,2.3401536303363457,6.122846095005457,-4.060010577464212,98.51623112745153,25.632946586600752,1.8913462323345525,4,-2.3400001525878906,-3.454998016357422,-3.4250030517578125,-2.6050033569335938,4.680000305175781,3,0.01874412444564877,-1.0861981650169357,84.2300033569336,1.055057815606014,83.76000213623047,1.9702683103698333,82.94999694824219,0.01874412444564877
8801,2014-04-04,85.47000122070312,86.31999969482422,85.16000366210938,85.8499984741211,3031600.0,0.0012886669349230218,-1.3200097656995065,-0.3619010942699781,85.46511370017717,74.70796543000255,-2.824532556022234,-4.603595033027062,-4.326596023631822,0.296486059257802,13.317799253005544,1.1599960327148438,1.5738599067698544,4.070500564575198,-0.1393443109349164,8.280345440085313,1.9655781268201338,6.1754230023302625,-3.512409007140249,78.31635532753862,0.4831673002477004,2.10492243775506,4,-1.7250022888183594,-3.1100006103515625,-3.397502899169922,-2.8600006103515625,4.549995422363281,4,0.01743299219011374,1.104342749479215,85.36000061035156,-1.0861981650169357,84.2300033569336,1.055057815606014,83.76000213623047,0.01743299219011374
8802,2014-04-07,84.08999633789062,85.19000244140625,83.83000183105469,85.0,3069500.0,-0.01614607304437743,1.10851411132928,2.394763788222539,71.7507688802825,74.92061281253761,-1.0326545519216097,-3.0997735442509224,-2.953506197824751,1.6024981884226577,13.100169398376128,1.6399993896484375,1.807770685439877,2.510995864868164,-1.8411006125897842,6.863092342326112,0.33494762613918283,4.687044103597145,-1.3471707777007111,38.397744061406044,-37.68357812334314,2.1760482387289763,4,-0.3449974060058594,-1.7299957275390625,-2.0249977111816406,-1.4799957275390625,5.780006408691406,0,0.027708430640099868,-1.3200097656995065,85.47000122070312,1.104342749479215,85.36000061035156,-1.0861981650169357,84.2300033569336,0.027708430640099868
8803,2014-04-08,85.18000030517578,85.5,84.0,84.43000030517578,2978100.0,0.01296235003870505,1.1582743289972006,-0.8241725074616855,80.1857192684922,76.80220722709407,-1.8027419904787507,-3.9488242648771887,-3.9979269009831313,0.4453659994701269,13.356442716859668,1.5,2.042131745457141,3.319499969482422,-1.2049147029883613,7.843914641953205,1.0572926332470303,5.5817073057178135,-1.7932834007516902,62.62300822973209,-16.70651780776207,2.2622073362353943,4,-1.4350013732910156,-2.8199996948242188,-3.1325016021728516,-2.5699996948242188,3.7399978637695312,1,0.03028882157561963,1.10851411132928,84.08999633789062,-1.3200097656995065,85.47000122070312,1.104342749479215,85.36000061035156,0.03028882157561963
8804,2014-04-09,83.6500015258789,84.75,82.58999633789062,84.62999725341797,4315200.0,-0.017961948506871606,2.5409860669885185,-1.3066609700520833,67.1428374206271,77.18500129643648,0.07887205595963565,-2.1792951488740755,-2.465296386273323,1.880455650075092,12.93404791463896,2.5900039672851562,2.298175460201648,1.5665012359619084,-2.8418696177862017,5.9748720897100185,-0.6376841909121396,3.7706866628359563,2.6699981689453125,28.418344075156625,-48.80840877948722,2.2041854268740533,4,0.529998779296875,-1.2900009155273438,-1.6025028228759766,-1.0400009155273438,5.129997253417969,2,0.052360994303902286,1.1582743289972006,85.18000030517578,1.10851411132928,84.08999633789062,-1.3200097656995065,85.47000122070312,0.052360994303902286
8805,2014-04-10,82.72000122070312,84.08000183105469,82.72000122070312,83.23999786376953,3384900.0,-0.011117755985791122,-4.2308053464794515,0.5306111327364733,59.331475928472194,76.44968275942347,1.23955596501186,-1.0071621882268005,-1.5121459469819172,2.688737453060469,12.430217642245218,1.3600006103515625,2.3002568359964215,0.4500007629394531,-3.7162790226728646,4.616280548551771,-1.6331391298667057,2.533140655745612,3.5253984069824185,3.4853824614081845,-71.16733510282835,2.083139892806158,4,1.6399993896484375,-0.3600006103515625,-0.7100028991699219,-0.1100006103515625,6.6100006103515625,3,0.07458895161864532,2.5409860669885185,83.6500015258789,1.1582743289972006,85.18000030517578,1.10851411132928,84.08999633789062,0.07458895161864532
8806,2014-04-11,82.08999633789062,83.11000061035156,81.9000015258789,82.43000030517578,2919200.0,-0.007616113074413566,-2.361138485339776,0.6538580043135701,55.82009460702293,74.40564149289906,1.9263426058512039,-0.16011713528865812,-0.8742162645724108,3.1862167868664386,11.609281819564046,1.2099990844726562,2.3946363113937963,-0.32300376892089844,-4.238742741044007,3.59273520320221,-2.2808732549824526,1.6348657171406558,4.082295223999026,5.277635903945882,-66.38394078129295,1.9578694860615524,4,2.0200042724609375,0.2700042724609375,-0.12749671936035156,0.5200042724609375,7.640007019042969,4,0.09684498638437877,-4.2308053464794515,82.72000122070312,2.5409860669885185,83.6500015258789,1.1582743289972006,85.18000030517578,0.09684498638437877
8807,2014-04-14,82.56999969482422,83.0,81.87000274658203,82.91999816894531,3017600.0,0.00584728198741602,3.4313432165990996,1.0293952653427578,53.0018679816494,71.34040632700899,1.5497397517592617,-0.4090657617444151,-1.3076711774630496,2.5832769314401105,11.031317570944763,1.1299972534179688,2.4616703141990115,-0.0030002593994140625,-3.6473072104035538,3.6413066916047256,-1.825153734901491,1.819153216102663,3.431400265625001,19.283677076699643,-47.00865669035397,1.8221534755020714,4,1.5250015258789062,-0.20999908447265625,-1.0500011444091797,0.04000091552734375,7.720001220703125,0,0.09022643788030904,-2.361138485339776,82.08999633789062,-4.2308053464794515,82.72000122070312,2.5409860669885185,83.6500015258789,0.09022643788030904
8808,2014-04-15,83.33000183105469,83.80999755859375,82.23999786376953,82.6500015258789,3773900.0,0.009204337399048246,-1.093322279244592,-1.942866485013624,58.53880985841402,68.52803623786596,0.8072148422999987,-0.959126466301683,-1.9620098704185835,1.6872230365336804,11.120321375916031,1.5699996948242188,2.454116334762972,0.5925018310546903,-2.8624834271264064,4.047487089235787,-1.134990798035858,2.3199944601452387,2.4235142965625016,50.694461001306,-14.287957440139827,1.7274926290905472,4,0.7649993896484375,-0.970001220703125,-2.0500030517578125,-0.720001220703125,7.0099945068359375,1,0.07848314858778838,3.4313432165990996,82.56999969482422,-2.361138485339776,82.08999633789062,-4.2308053464794515,82.72000122070312,0.07848314858778838
8809,2014-04-16,84.16999816894531,84.69000244140625,83.16000366210938,84.08999633789062,3400800.0,0.010080359047557108,1.7321153662756639,0.11764969875124819,59.35538865468733,65.62134181109165,-0.04714629004021731,-1.4945575055417635,-2.6769885528200916,0.7119638673221687,11.264885249086085,1.529998779296875,2.422923733826323,1.1904983520507812,-1.9204369919052766,4.301433696006839,-0.3649693199272406,2.745966024028803,1.3505071558097654,81.56013018670374,17.879439316026158,1.5554676719780285,4,-0.0749969482421875,-1.80999755859375,-3.3499984741210938,-1.55999755859375,6.010002136230469,2,0.05643340980554434,-1.093322279244592,83.33000183105469,3.4313432165990996,82.56999969482422,-2.361138485339776,82.08999633789062,0.05643340980554434
8810,2014-04-17,85.11000061035156,85.19000244140625,83.73999786376953,83.97000122070312,4798000.0,0.011167903788229738,1.2307710365388453,14.24966622162884,59.35541641593987,62.72026433506528,-1.1469551757805334,-2.146071067263719,-3.4629985246585875,-0.3721419035270941,11.420825558596166,1.4500045776367188,2.284050565843259,1.8775009155273494,-1.047779726416735,4.802781557471434,0.4148605945553072,3.3401412364993917,0.19147455971312866,97.59030607203344,35.40289998784204,1.4626403209720398,4,-1.4249992370605469,-2.75,-4.305002212524414,-2.5,5.25,3,0.04312064554842632,1.7321153662756639,84.16999816894531,-1.093322279244592,83.33000183105469,3.4313432165990996,82.56999969482422,0.04312064554842632
8811,2014-04-21,85.80000305175781,85.81999969482422,84.75,85.0,3190400.0,0.00810718407305866,1.5476294277929155,0.7017574386636506,62.08651547683296,61.64645840134867,-1.9950219538830112,-2.566791939786654,-4.049067715989196,-1.2105641881260567,12.542889263921522,1.0699996948242188,2.0823921205539477,2.3130031585693303,-0.5736512371454126,5.199657554284073,0.8696759607119589,3.7563303564267017,-3.9300003051757812,99.4937554806136,36.13075626442582,1.4433271978573745,4,-1.9550018310546875,-3.44000244140625,-5.025003433227539,-3.19000244140625,5.9599990844726705,0,0.041142175451525764,1.2307710365388453,85.11000061035156,1.7321153662756639,84.16999816894531,-1.093322279244592,83.33000183105469,0.041142175451525764
8812,2014-04-22,86.19999694824219,86.4000015258789,84.77999877929688,85.37999725341797,3000900.0,0.004661933359642045,1.6557229424235034,1.024995708481947,60.72052780871024,59.48365935026178,-2.306823654488369,-2.67634333962404,-4.38604975135172,-1.7393175300051809,13.830761041305879,1.6200027465820312,1.7397106951988093,2.4414970397949247,-0.3900796381733471,5.2730737177631966,1.0257087008107817,3.8572853787790677,-4.250994262695315,95.1922018853391,34.335382235646875,1.4157883389841388,4,-2.0649948120117188,-3.579998016357422,-5.224996566772461,-3.589996337890625,6.860000610351577,1,0.040951351898666166,1.5476294277929155,85.80000305175781,1.2307710365388453,85.11000061035156,1.7321153662756639,84.16999816894531,0.040951351898666166
8813,2014-04-23,87.58000183105469,88.31999969482422,86.0999984741211,86.13999938964844,5507200.0,0.016009337954398184,-1.9210460272047383,1.7561011918607357,63.62894249529914,59.09322658078089,-3.6996435371298872,-3.8065236372019484,-5.66475312975308,-3.2493479628228954,15.314521991987265,2.220001220703125,1.408017155555683,3.5390018463134822,0.3684459900679542,6.70955770255901,1.9537239181907182,5.124279774436246,-5.452959191894536,85.65894510232415,27.608469400425633,1.5852779281227642,4,-2.4850006103515625,-4.000003814697266,-6.57750129699707,-4.970001220703125,5.6399993896484375,2,0.03094312660212495,1.6557229424235034,86.19999694824219,1.5476294277929155,85.80000305175781,1.2307710365388453,85.11000061035156,0.03094312660212495
8814,2014-04-24,87.95999908447266,88.38999938964844,87.37999725341797,87.79000091552734,2631400.0,0.004338858706020465,-1.0403970345709839,0.11805408383842665,61.26514224437432,59.30807839365891,-3.8040054100552823,-3.8731684038482825,-5.957254461648915,-3.731337041719655,16.561325077958134,1.0100021362304688,1.3113137244591115,3.593999099731448,0.21189435564156156,6.976103843821335,1.9029467276864978,5.285051471776399,-5.461379021972661,90.75268464359254,36.25851435361068,1.6910523720449453,4,-2.829998016357422,-4.345001220703125,-6.957498550415039,-5.349998474121094,4.680000305175781,3,0.02705772258060546,-1.9210460272047383,87.58000183105469,1.6557229424235034,86.19999694824219,1.5476294277929155,85.80000305175781,0.02705772258060546
8815,2014-04-25,87.27999877929688,87.87000274658203,86.43000030517578,87.45999908447266,3530400.0,-0.007730790271186172,1.8799829102866341,-1.0588367291984562,57.473142802422245,59.491750415369935,-2.692266663845899,-2.9340533016010397,-5.192632178627463,-3.1495361912551516,17.764327922348937,1.529998779296875,1.0023493698780896,2.653998947143549,-0.7871485780411831,6.095146472328281,0.933425184551183,4.374572709735915,-4.310068370625004,69.50547262430256,17.280068889973286,1.7205737625923654,4,-2.1499977111816406,-3.6650009155273438,-6.277498245239258,-4.6699981689453125,4.720001220703125,4,0.03322641574746221,-1.0403970345709839,87.95999908447266,-1.9210460272047383,87.58000183105469,1.6557229424235034,86.19999694824219,0.03322641574746221
8816,2014-04-28,86.80999755859375,87.55000305175781,86.08999633789062,87.37000274658203,2862000.0,-0.005384981980712578,2.1739076351513846,3.1111346585851734,62.14284935776916,60.50741501271658,-1.6565242626361822,-2.2825857206960194,-4.6314095885442725,-2.776833911944493,18.36905729678671,1.4600067138671875,0.9343239227671063,1.9944976806640682,-1.4913987714821815,5.480394132810318,0.25154945459094336,3.737445906737193,-3.4064616314437473,56.23264365872731,2.1648527872332295,1.7429482260731222,4,-1.4949989318847656,-2.4699974060058594,-5.807497024536133,-4.1999969482421875,5.69000244140625,0,0.04089394253653422,1.8799829102866341,87.27999877929688,-1.0403970345709839,87.95999908447266,-1.9210460272047383,87.58000183105469,0.04089394253653422
8817,2014-04-29,87.83000183105469,88.69000244140625,87.47000122070312,87.5,2486600.0,0.011749847956999071,-5.256426307758519,-0.5892835247476192,61.90475537638647,60.881408959157966,-2.069568857166672,-3.0759526216048414,-5.624797323944662,-3.8789746833469962,18.867122774023315,1.8800048828125,1.076564255553322,2.7705017089843693,-0.8462982816605802,6.387301699629319,0.9621017136618946,4.578901704306844,-4.027548826904805,66.92313109616535,13.361773204583123,1.8083999953224745,4,-1.904998779296875,-3.170001983642578,-6.795001983642578,-5.220001220703125,5.339996337890625,1,0.04474553368147882,2.1739076351513846,86.80999755859375,1.8799829102866341,87.27999877929688,-1.0403970345709839,87.95999908447266,0.04474553368147882
8818,2014-04-30,86.80000305175781,87.44000244140625,86.44999694824219,87.25,3681300.0,-0.011727186130294331,1.3855501424763306,-1.3636195496370278,64.81654665157536,61.488204292145525,-0.553827862954904,-1.9041541581330819,-4.5773452634184935,-2.9272377011981803,19.11871570435062,1.3800048828125,1.3148719695840896,1.5885028839111328,-2.0537773582995555,5.230783126121821,-0.23263723719421137,3.409643005016477,-2.508795103882292,27.307886427925865,-28.218009831080572,1.8211401211053413,4,-0.5850028991699219,-1.8700027465820312,-5.765003204345703,-4.355003356933594,7.509994506835952,2,0.07211974984728053,-5.256426307758519,87.83000183105469,2.1739076351513846,86.80999755859375,1.8799829102866341,87.27999877929688,0.07211974984728053
8819,2014-05-01,87.04000091552734,87.2300033569336,86.36000061035156,86.7699966430664,3636200.0,0.0027649522503636614,1.6768938237986808,-0.6000135634600386,71.7303587423639,62.863197883970415,-0.38431794448624146,-2.0267528101878867,-4.820919641787185,-3.244097909303889,18.963384755384453,0.8700027465820312,1.6007117167736595,1.6880008697509794,-2.0112095766967286,5.387211316198687,-0.1616043534728817,3.5376060929748405,-2.308913518298752,36.53855182694226,-24.513844176486884,1.8496052232238542,5,-0.31999969482421875,-2.1100006103515625,-5.855001449584961,-4.885002136230469,7.6100006103515625,3,0.07100184099461915,1.3855501424763306,86.80000305175781,-5.256426307758519,87.83000183105469,2.1739076351513846,86.80999755859375,0.07100184099461915
8820,2014-05-02,86.95999908447266,87.81999969482422,86.7699966430664,87.0,1834000.0,-0.0009191386743243601,-3.99994550507711,-0.1481491946877649,75.9318376264557,64.40156701170628,-0.01597675618936023,-1.919132002419346,-4.754846720214985,-3.2291108939510877,18.391449800858226,1.0500030517578125,1.784219146722748,1.5279991149902372,-2.240494854679241,5.296493084659716,-0.35624786984449486,3.4122460998249693,-1.8330201828263029,33.461565548082675,-33.21477352752045,1.884246984834736,5,-0.22499847412109375,-2.029998779296875,-5.649999618530273,-5.075000762939453,8.090003967285142,4,0.06531739150155969,1.6768938237986808,87.04000091552734,1.3855501424763306,86.80000305175781,-5.256426307758519,87.83000183105469,0.06531739150155969
8821,2014-05-05,86.95999908447266,87.25,86.33000183105469,86.52999877929688,2573300.0,0.0,-1.2168785447058066,-10.749761586877742,74.63522775146166,65.9476447831231,0.18536604670093482,-1.899152158793413,-4.775510299474661,-3.2941471741552277,17.21891352673037,0.9199981689453125,1.917029434861547,1.4534992218017635,-2.3765668712360792,5.283565314839606,-0.461533824717165,3.368532268320692,-1.4767178288503118,26.694791969741054,-44.07716245104043,1.9150330465189234,5,0.43000030517578125,-1.6799964904785156,-5.540000915527344,-5.099998474121094,8.450004577636719,0,0.05795769283106256,-3.99994550507711,86.95999908447266,1.6768938237986808,87.04000091552734,1.3855501424763306,86.80000305175781,0.05795769283106256
8822,2014-05-06,86.41999816894531,87.58999633789062,86.41999816894531,87.0199966430664,3547500.0,-0.006209762203456148,-2.900003814706967,-1.3953442983623427,67.77903032090857,66.40876565263525,0.8491535533213437,-1.2391764429542178,-4.25545927514878,-2.805418917923717,17.177047877185615,1.1699981689453125,1.9846435907458329,0.7969982147216825,-2.9931894298248096,4.587185859268175,-1.0980956075515707,2.6920920369949357,-0.6160447947445817,6.040031336886895,-64.49267094130539,1.8950938222732463,5,0.970001220703125,-1.1399955749511719,-4.782499313354492,-4.744998931884766,9.889999389648452,1,0.07035410738112602,-1.2168785447058066,86.95999908447266,-3.99994550507711,86.95999908447266,1.6768938237986808,87.04000091552734,0.07035410738112602
8823,2014-05-07,87.76000213623047,88.12999725341797,86.56999969482422,87.05000305175781,3872400.0,0.01550571621935859,1.1517366208373454,-1.1833348168304871,69.53210028948499,67.32731654653645,-0.5170003398530127,-2.5043837606537096,-5.560278294749253,-4.166111994453374,17.06532000794735,1.7099990844726562,1.9980778197976719,2.0080020904540987,-1.8927114872763013,5.908715668184499,0.057645301588905795,3.9583588793192916,-1.6674438553091875,79.44466343688144,9.88109100980607,1.9503567888651983,5,-0.37000274658203125,-2.479999542236328,-6.0175018310546875,-6.085002899169922,9.900001525878906,2,0.061645349829377416,-2.900003814706967,86.41999816894531,-1.2168785447058066,86.95999908447266,-3.99994550507711,86.95999908447266,0.061645349829377416
8824,2014-05-08,88.02999877929688,89.97000122070312,86.83000183105469,88.58000183105469,3996400.0,0.0030765341441911787,-1.1288153477714387,-0.7746531844704011,67.13613089598776,68.40098189026595,-0.8672208484013453,-2.560706045870404,-5.685809274374719,-4.449210591123517,18.29677239610637,3.1399993896484375,2.023841956079522,2.0589988708496065,-1.8366289652831824,5.9546267069823955,0.11118495278320495,4.006812788916008,-1.6776960823271025,46.703220694945735,-18.51726914682957,1.947813918066395,5,0.0,-2.109996795654297,-6.729999542236328,-6.400001525878906,10.169998168945327,3,0.07133930326458016,1.1517366208373454,87.76000213623047,-2.900003814706967,86.41999816894531,-1.2168785447058066,86.95999908447266,0.07133930326458016
8825,2014-05-09,88.88999938964844,89.58999633789062,87.83999633789062,88.5,4973300.0,0.00976940386546743,-1.0467755896026485,-0.7090858648911084,67.77903032090859,69.02722421950367,-1.6481459772698628,-3.0933637073549107,-6.38095753995367,-5.319521114403244,19.594774001514146,1.75,1.9144104333701932,2.610499572753909,-1.1768401063167033,6.3978392518245215,0.7168297332186029,4.504169412289215,-2.3199996948242188,70.32961505086962,9.054321794429455,1.8936698395353029,5,-0.7399978637695312,-2.9699974060058594,-6.977497100830078,-7.260002136230469,9.110000610351562,4,0.0647992144873526,-1.1288153477714387,88.02999877929688,1.1517366208373454,87.76000213623047,-2.900003814706967,86.41999816894531,0.0647992144873526
8826,2014-05-12,90.04000091552734,90.0999984741211,88.9000015258789,89.19999694824219,3362000.0,0.012937355538027218,1.4999960263532255,2.1538596971712507,70.33898236593414,69.96436055167563,-2.561117034232268,-3.8127126049183744,-7.33967347586389,-6.472930607518009,21.608601362072793,1.2099990844726562,1.8491427002049932,3.3630008697509766,-0.2370875570915416,6.963089296593495,1.5629566563297175,5.163045083172236,-3.2099990844726562,98.36963169515596,39.67504416852316,1.8000442134212626,5,-1.8250007629394531,-4.055000305175781,-7.5774993896484375,-8.410003662109375,9.55999755859375,0,0.055641960076507235,-1.0467755896026485,88.88999938964844,-1.1288153477714387,88.02999877929688,1.1517366208373454,87.76000213623047,0.055641960076507235
8827,2014-05-13,90.0199966430664,90.69000244140624,89.80999755859375,90.30999755859376,2214000.0,-0.00022217094910637059,-1.4788901903052436,-0.3452375546089669,65.09896011851987,69.99573982578057,-2.456075508375548,-3.3792097615059475,-7.143047775527322,-6.442753466871039,23.83508360488437,0.8800048828124858,1.8873896036139683,2.970496749877924,-0.3728729929031829,6.313866492659031,1.2988118784873706,4.642181621268477,-2.7321952819824276,83.7377341824427,27.278552949116104,1.671684871390554,5,-1.5099945068359375,-3.7399940490722656,-6.967496871948242,-8.204998016357422,10.0,1,0.059875663408593516,1.4999960263532255,90.04000091552734,-1.0467755896026485,88.88999938964844,-1.1288153477714387,88.02999877929688,0.059875663408593516
8828,2014-05-14,89.87000274658203,90.31999969482422,89.79000091552734,90.05000305175781,2701000.0,-0.0016662286389446113,-2.1176035005048806,0.6206887479939713,62.16561896209215,68.93299096130593,-2.0392551518525437,-2.8608087504919126,-6.834521441741742,-6.292776313516768,25.642488137434643,0.529998779296875,1.911336531504901,2.4935028076171903,-0.5871008853902424,5.574106500624623,0.9532009611134669,4.033804654120914,-2.037849212646492,78.75648794911658,25.53493144647691,1.5403018465037177,5,-1.3600006103515625,-3.5900001525878906,-6.817502975463867,-8.055004119873047,10.819999694824205,2,0.07165900317341056,-1.4788901903052436,90.0199966430664,1.4999960263532255,90.04000091552734,-1.0467755896026485,88.88999938964844,0.07165900317341056
8829,2014-05-15,88.91999816894531,89.86000061035156,88.18000030517578,89.86000061035156,3450500.0,-0.010570875137453473,2.5744594506850205,5.222226931717035,60.09850550499574,67.17373183669928,-0.8879004803195443,-1.6197453170555747,-5.686365184195438,-5.359809124015143,26.529184222503254,1.69000244140625,1.8461249316917332,1.3059982299804744,-1.4489274629070366,4.060923922867985,-0.07146461646327396,2.683461076424223,1.7700042724609233,37.89471993489616,-12.718983341451953,1.377462846443754,5,-0.40999603271484375,-2.639995574951172,-5.867498397827148,-7.104999542236328,12.680000305175781,3,0.09829066209108905,-2.1176035005048806,89.87000274658203,-1.4788901903052436,90.0199966430664,1.4999960263532255,90.04000091552734,0.09829066209108905
8830,2014-05-16,88.77999877929688,89.1500015258789,88.0,88.83999633789062,4009900.0,-0.0015744421112384721,2.3823179625266464,0.06382702421920655,62.64440988314014,65.84141874021911,-0.5169469303709064,-1.2550484634858208,-5.362196624059408,-5.234960209229044,27.13040602798764,1.1500015258789062,1.8281303337620614,0.9824989318847628,-1.550099912376595,3.5150977761461206,-0.28380049024592324,2.248798354015449,1.8598036193847491,28.996210832028837,-20.043098648390554,1.2662994221306807,5,-0.22499847412109375,-2.4999961853027344,-5.509998321533203,-6.965000152587891,10.069999694824219,4,0.1061049594330703,2.5744594506850205,88.91999816894531,-2.1176035005048806,89.87000274658203,-1.4788901903052436,90.0199966430664,0.1061049594330703
8831,2014-05-19,89.33000183105469,89.8499984741211,88.20999908447266,88.33999633789062,3648800.0,0.006195123443570871,-1.6239990234375,-16.500762970498474,60.24589138754784,65.00440330317903,-0.7771347974460241,-1.609556014057688,-5.734928557264993,-5.789884015530873,27.545258538750183,1.6399993896484375,1.7408647058528715,1.3560020446777372,-1.0806606694029597,3.792664758758434,0.13767068763738166,2.5743334017180928,1.204208471679678,49.442402377873336,2.5551762514077083,1.21833135704035,5,-0.7000007629394531,-3.049999237060547,-5.970001220703125,-7.515003204345703,10.049995422363267,0,0.09705583780623273,2.3823179625266464,88.77999877929688,2.5744594506850205,88.91999816894531,-2.1176035005048806,89.87000274658203,0.09705583780623273
8832,2014-05-20,89.7300033569336,90.3000030517578,88.94999694824219,89.0,2314200.0,0.004477796011192359,-2.2529896774549023,0.7373730367904318,71.8983250710194,65.26731716779396,-0.7355905630463013,-1.825113165088652,-5.9638629315780065,-6.196522050247154,27.757936569740664,1.3500061035156108,1.642976490772213,1.5795032501220732,-0.8273164388903211,3.9863229391344674,0.376093405615876,2.7829130946282703,0.7028385336913914,74.56912002157277,24.164036674568564,1.2034098445062003,5,-0.970001220703125,-3.450000762939453,-6.495002746582031,-7.915004730224609,9.959999084472642,1,0.10999659810471663,-1.6239990234375,89.33000183105469,2.3823179625266464,88.77999877929688,2.5744594506850205,88.91999816894531,0.10999659810471663
8833,2014-05-21,90.29000091552734,90.37999725341795,89.44000244140625,90.04000091552734,1740100.0,0.0062409176155511226,3.372143364088229,0.3424641785897181,73.18113746386655,65.93898456422494,-1.0046124806115273,-2.2890345895364703,-6.312133157299073,-6.761563824850839,27.13329595697821,0.9399948120117045,1.599472978611658,2.0040008544921903,-0.5671140173175502,4.575115726301931,0.7184434185873272,3.2895582903970535,-2.2900009155273438,96.2186369013088,42.23947681528505,1.285557435904867,5,-1.0250015258789062,-3.825000762939453,-7.0625,-8.47500228881836,9.47000122070314,2,0.1077638235560785,-2.2529896774549023,89.7300033569336,-1.6239990234375,89.33000183105469,2.3823179625266464,88.77999877929688,0.1077638235560785
8834,2014-05-22,90.33999633789062,90.8000030517578,89.86000061035156,90.26000213623048,2098500.0,0.0005537204768670811,-1.1363758528909105,0.31997680664056816,74.21200306487277,66.65375931355429,-0.773854632259372,-2.267858709555469,-6.133849265396407,-6.822271841041555,26.51943299372135,0.9400024414062358,1.6972229747663476,1.9349964141845675,-0.7883879053513709,4.658380733720506,0.5733042544165983,3.2966885739525367,-2.292396392822269,83.5712066964217,25.881502693801266,1.3616921597679696,5,-0.9399948120117188,-3.3599929809570312,-7.112495422363281,-8.52499771118164,10.28000640869142,3,0.11456726281905527,3.372143364088229,90.29000091552734,-2.2529896774549023,89.7300033569336,-1.6239990234375,89.33000183105469,0.11456726281905527
8835,2014-05-23,90.18000030517578,90.61000061035156,90.05999755859375,90.33000183105469,3204100.0,-0.001771043161396868,-1.8204777088753692,-1.8751549833098229,72.54903008375238,66.89932017108964,-0.46000268343374273,-1.9810306675579596,-5.73627872955565,-6.665724663912471,26.665292913772387,0.5500030517578125,1.678092746876871,1.630000305175784,-1.1494128687187413,4.4094134790703094,0.24029371822852852,3.0197068921230397,-2.0223042358398544,76.06170668410567,13.854384204151103,1.3897065869472613,5,-0.779998779296875,-2.9099998474121094,-6.9524993896484375,-8.365001678466797,10.330001831054702,4,0.12663559692059434,-1.1363758528909105,90.33999633789062,3.372143364088229,90.29000091552734,-2.2529896774549023,89.7300033569336,0.12663559692059434
8836,2014-05-27,90.36000061035156,90.79000091552734,89.7699966430664,90.36000061035156,1929600.0,0.00199601136135108,1.3721012757048314,-0.0,79.05607043350273,68.45011020608773,-0.6591546120647394,-1.9831123897730834,-5.679451918880957,-6.844649352933601,26.990438339980777,1.0200042724609375,1.6970097786067981,1.632500457763669,-1.1324215907534096,4.397422506280748,0.2500394335051226,3.0149614820222155,-2.096612261718761,76.21616271589112,6.618856236461241,1.38246102425854,5,-0.9599990844726562,-2.5849990844726562,-7.337499618530273,-8.545001983642578,9.489997863769531,1,0.09395747904407292,-1.8204777088753692,90.18000030517578,-1.1363758528909105,90.33999633789062,3.372143364088229,90.29000091552734,0.09395747904407292
8837,2014-05-28,91.76000213623048,91.95999908447266,90.62000274658205,90.62000274658205,4467200.0,0.015493598012642495,-1.3508720268768741,100.0,79.23978173673672,70.34723940327046,-1.9963136801730172,-3.2396927544723013,-6.825988616041826,-8.228078528421136,27.009791055957365,1.5999984741210938,1.6863606895236813,2.8360019683837976,-0.20515747505537263,5.877161411822968,1.3154222466642125,4.356581690103383,-3.3951491994726837,92.06360259278713,22.73240556286285,1.5205797217195882,5,-1.7800025939941548,-3.3900032043457173,-8.65750122070314,-9.945003509521499,8.269996643066392,2,0.08304266499334356,1.3721012757048314,90.36000061035156,-1.8204777088753692,90.18000030517578,-1.1363758528909105,90.33999633789062,0.08304266499334356
8838,2014-05-29,93.05999755859376,93.23999786376952,91.72000122070312,91.9499969482422,4409600.0,0.014167342982765563,1.0680209263219689,0.9736852672297253,81.95681003862205,72.77593990700673,-3.1248312410053387,-4.265345336865721,-7.873786601711771,-9.50473193459787,28.00888904797033,1.519996643066392,1.580710285123871,3.822997665405282,0.433638924074387,7.212356406736177,2.1283182947398274,5.517677036070737,-4.479435852973069,94.81267314542097,21.684813913868695,1.6946793706654495,5,-2.4399986267089986,-3.395000457763686,-9.682497024536147,-10.71499633789064,5.990005493164034,3,0.07124441281698934,-1.3508720268768741,91.76000213623048,1.3721012757048314,90.36000061035156,-1.8204777088753692,90.18000030517578,0.07124441281698934
8839,2014-05-30,93.22000122070312,93.4000015258789,92.22000122070312,92.58999633789062,3762300.0,0.001719360265495462,1.383825773338882,0.5675716544092377,80.1952784995733,74.72603641994375,-2.9175456183380106,-4.151467843673402,-7.7516449113122405,-9.652520845188235,29.15171950008986,1.1800003051757812,1.5717978868985085,3.6740013122558537,0.012115111593374195,7.335887512918333,1.843058211924614,5.504944412587093,-4.2666846224305175,95.04132057705888,20.668901476030186,1.8309431003312402,5,-2.4150009155273438,-3.4750022888183594,-8.882501602172852,-9.860000610351562,5.239997863769531,4,0.07015662765379682,1.0680209263219689,93.05999755859376,-1.3508720268768741,91.76000213623048,1.3721012757048314,90.36000061035156,0.07015662765379682
8840,2014-06-02,92.63999938964844,93.33000183105469,92.43000030517578,93.08999633789062,1865500.0,-0.006221860367513821,-1.0689806370141715,-0.7142753342375509,69.69696269109615,75.77615545367134,-1.936014015138511,-3.292947442616935,-6.913631516278329,-9.088940768212183,30.05881903286817,0.9000015258789062,1.6012004261840787,2.809999465942383,-0.8882792930450876,6.508278224929853,0.9608600864486476,4.659138845436118,-3.242014298615203,79.06333019470692,7.4072276018901135,1.8491393794937385,6,-1.4650001525878906,-2.895000457763672,-8.267499923706055,-9.244998931884766,7.010002136230469,0,0.08613993317691326,1.383825773338882,93.22000122070312,1.0680209263219689,93.05999755859376,-1.3508720268768741,91.76000213623048,0.08613993317691326
8841,2014-06-03,92.0,92.5199966430664,91.52999877929688,92.19000244140624,3466400.0,-0.006908456324104306,1.3294318283816533,0.42223051100332537,63.71194677594393,74.86655786532961,-0.980562532689973,-2.377921158541483,-6.0390146719764175,-8.44929247885915,31.040250197457247,1.1100006103515625,1.7171006670386078,1.9180000305175753,-1.6410929202682496,5.4770929813034,0.13845355512465574,3.697546505910495,-2.201813265482201,49.640210768977184,-19.641323130588674,1.7795464753929138,6,-0.5799980163574219,-2.2550010681152344,-7.627500534057617,-8.604999542236328,7.220001220703125,1,0.09250002321989648,-1.0689806370141715,92.63999938964844,1.383825773338882,93.22000122070312,1.0680209263219689,93.05999755859376,0.09250002321989648
8842,2014-06-04,92.5,92.86000061035156,91.93000030517578,91.93000030517578,2189900.0,0.005434782608695565,-2.2631607126126005,-2.9999598458081267,67.37118467267679,74.22100755519742,-1.169279547519949,-2.52871644983297,-6.295684066528253,-8.937797981864264,31.95408804730636,0.9300003051757812,1.8561928398820697,2.113999938964838,-1.1548989051092207,5.382898783038897,0.4795505169278158,3.7484493610018603,-2.3416317863460847,51.87164684522959,-15.541694155194051,1.6344494220370294,6,-0.9150009155273438,-2.634998321533203,-7.6725006103515625,-9.104999542236328,4.900001525878906,2,0.07945944296347118,1.3294318283816533,92.0,-1.0689806370141715,92.63999938964844,1.383825773338882,93.22000122070312,0.07945944296347118
8843,2014-06-05,93.16999816894531,93.36000061035156,92.30999755859376,92.68000030517578,1914200.0,0.007243223448057501,1.4137924986626351,0.8596458352852994,79.14954673610225,74.76962351866736,-1.5508795350381348,-2.9224664957254163,-6.746945349334254,-9.59404534884888,32.7221393852811,1.0500030517577983,2.022823182742499,2.513498306274414,-0.7357429285797537,5.762739541128582,0.8888776888473302,4.138118923701498,-2.687466624068904,87.70037330939802,15.869332738772627,1.624620617427087,6,-1.5849990844726562,-3.3049964904785156,-7.877496719360352,-9.624996185302734,5.380004882812486,3,0.07362885848631562,-2.2631607126126005,92.5,1.3294318283816533,92.0,-1.0689806370141715,92.63999938964844,0.07362885848631562
8844,2014-06-06,94.30999755859376,94.79000091552734,92.75,92.8499984741211,4109500.0,0.012235691875632337,-1.4578383024096995,2.9796029583495813,83.3534575266017,75.97011545676173,-2.3116016982452123,-3.760672705786277,-7.635299217316415,-10.683028104128752,32.913212293466984,2.0400009155273438,2.1216287141937897,3.339497756958025,-0.0517004197639892,6.730695933680039,1.6438986685970178,5.035096845319032,-3.5357190156171043,85.27598029464465,7.695050374731409,1.695599088361006,6,-2.029998779296889,-3.7499961853027486,-8.737497329711928,-10.764995574951186,3.6300048828124716,4,0.050259841118319715,1.4137924986626351,93.16999816894531,-2.2631607126126005,92.5,1.3294318283816533,92.0,0.050259841118319715
8845,2014-06-09,94.6500015258789,95.61000061035156,93.88999938964844,94.29000091552734,4058700.0,0.0036051741712102015,-1.9655099839520138,0.24657591513599425,82.9208138152571,76.39953138806777,-2.1801177928369384,-3.844115955482664,-7.734506001230471,-10.991874432189434,33.22224510414924,1.720001220703125,2.188019728233357,3.3915016174316435,-0.22650710632268556,7.0095103411859725,1.582497255554486,5.200505979308801,-3.393836298196163,76.4706212343906,-4.476745033942649,1.8090043618771636,6,-1.5349998474121094,-3.6800003051757812,-8.825000762939453,-11.104999542236328,5.220001220703139,0,0.04025353932563891,-1.4578383024096995,94.30999755859376,1.4137924986626351,93.16999816894531,-2.2631607126126005,92.5,0.04025353932563891
8846,2014-06-10,95.0500030517578,95.16999816894531,94.16000366210938,94.45999908447266,2533300.0,0.004226112196834109,1.4337387051999744,1.6388971305047713,82.92081381525708,76.8085349523478,-2.0616882959211296,-4.057569707657024,-7.914401053353558,-11.33811707507438,33.33433184699798,1.0099945068359375,2.2735304917727888,3.5410030364990064,-0.4010292756934746,7.483035348691487,1.569986880402766,5.512019192595247,-3.184300870501417,84.78267630015822,2.9034003694611243,1.9710161560962378,6,-1.4800033569335795,-4.080001831054673,-9.217502593994126,-11.50500106811522,3.8600006103515767,1,0.04839556366575026,-1.9655099839520138,94.6500015258789,-1.4578383024096995,94.30999755859376,1.4137924986626351,93.16999816894531,0.04839556366575026
8847,2014-06-11,95.41000366210938,95.5999984741211,94.51000213623048,94.68000030517578,2331300.0,0.0037874865733096286,-1.037376913588197,1.237285505541002,82.48733839571592,76.86748254758047,-2.0668376513109195,-4.208850058769002,-8.043317188086604,-11.665031668163579,33.27012121177609,1.0899963378906108,2.4154496929562583,3.6315032958984403,-0.6076942123528397,7.87070080414972,1.5119045417727932,5.7511020500240875,-3.0200997007796673,93.93949202151022,13.300926170460556,2.1195987541256427,6,-1.8400039672851562,-4.3950042724609375,-9.075002670288086,-11.865001678466797,3.1699981689453125,2,0.03993289395613808,1.4337387051999744,95.0500030517578,-1.9655099839520138,94.6500015258789,-1.4578383024096995,94.30999755859376,0.03993289395613808
8848,2014-06-12,96.30999755859376,97.1500015258789,95.75,95.77999877929688,3204700.0,0.009432909149355906,-3.7457973413334713,0.7260223864218499,84.19246358775733,77.31161422404536,-2.746121447244036,-4.850316281595568,-8.723117023287955,-12.50098240118615,33.40156052260602,1.7399978637695312,2.5513743083971008,4.209497451782241,-0.38293810597745903,8.80193300954194,1.9132796729023909,6.505715230662091,-3.469280066400998,80.90900736409743,0.6149052490286095,2.296217778879849,6,-1.9699974060058736,-4.449996948242202,-9.974996566772475,-12.764995574951186,2.25,3,0.0113176616645847,-1.037376913588197,95.41000366210938,1.4337387051999744,95.0500030517578,-1.9655099839520138,94.6500015258789,0.0113176616645847
8849,2014-06-13,97.66000366210938,97.73999786376952,96.51000213623048,96.87000274658205,2778300.0,0.014017299737696387,1.589493804058901,1.490571198249487,87.70160778628478,79.31213034573298,-3.799654048304504,-5.809844253980955,-9.847853814374432,-13.7813190344053,34.99853853593863,1.4300003051757528,2.6398325873966257,5.122503280639648,0.15624220527152488,10.088764356007772,2.6393727429555867,7.60563381832371,-4.129800724526831,97.92222770481996,16.386671912136876,2.4831305376840644,6,-3.025005340576172,-5.375003814697266,-11.325002670288086,-14.115001678466797,5.4599990844726705,4,0.009113243459704323,-3.7457973413334713,96.30999755859376,-1.037376913588197,95.41000366210938,1.4337387051999744,95.0500030517578,0.009113243459704323
8850,2014-06-16,98.1999969482422,98.2699966430664,97.5199966430664,97.9000015258789,2465800.0,0.005529318716811948,2.409131105755059,0.37974060088657874,88.13228243606301,82.0255009746351,-3.8755794573255287,-5.910989825007604,-10.188087215984226,-14.248434217970555,36.87657839588635,0.75,2.600064811471057,5.191496658325207,-0.0532709373413951,10.436264253991808,2.569112860491913,7.8138804561585005,-3.9120309239460056,98.29684149952234,15.423822294995091,2.622383797833298,6,-3.099998474121108,-5.145000457763686,-11.224996566772475,-14.014995574951186,5.280006408691392,0,-0.0026476019848860055,1.589493804058901,97.66000366210938,-3.7457973413334713,96.30999755859376,-1.037376913588197,95.41000366210938,-0.0026476019848860055
8851,2014-06-17,98.0,98.26000213623048,97.31999969482422,97.73999786376952,3183000.0,-0.002036628864129364,1.4102428670637317,0.866687012029202,84.36124365932199,83.91328530648457,-3.0563900697199102,-5.299882426594593,-9.790081940143494,-13.960973107985609,38.42329311706651,0.9400024414062642,2.6018573770541025,4.557999801635745,-0.8376380838975734,9.953637687169063,1.8601808588690858,7.255818744402404,-2.9156278519497647,92.81922772558487,10.64986427815181,2.6978189427666575,6,-2.710002899169922,-4.865001678466797,-10.964998245239258,-13.814998626708984,4.599998474121094,1,0.01908166067940864,2.409131105755059,98.1999969482422,1.589493804058901,97.66000366210938,-3.7457973413334713,96.30999755859376,0.01908166067940864
8852,2014-06-18,99.5999984741211,99.72000122070312,97.9000015258789,98.04000091552734,3067200.0,0.01632651504205196,1.0222184546263722,5.999941312831622,84.86142233753968,84.54793815108872,-3.9597501469172727,-6.453401731017863,-11.124908973302311,-15.444634019078237,39.975266007490546,1.8199996948242188,2.81759891339415,5.664498519897464,-0.09484164596084099,11.423838685755769,2.7848284369683114,8.544168602826616,-3.8785014270676186,96.9772617208219,15.729427745070325,2.8796700829291533,6,-3.3649978637695312,-5.739997863769531,-12.499998092651367,-15.349998474121094,2.25,2,-0.006927658861270003,1.4102428670637317,98.0,2.409131105755059,98.1999969482422,1.589493804058901,97.66000366210938,-0.006927658861270003
8853,2014-06-19,100.0199966430664,100.4000015258789,98.9800033569336,99.12999725341795,3091000.0,0.0042168491503986605,-1.3865772500544962,0.5705133221174629,85.2697159472684,84.76085575338502,-3.694397061675076,-6.437111708626276,-11.304527487082595,-15.724872043908377,41.6299982809067,1.4199981689453125,3.170597204016701,5.597996902465823,-0.4986854018065259,11.694679206738172,2.5496557503296486,8.646338054601998,-3.4987987612829983,90.23123541294837,10.285014480886957,3.048341152136173,6,-2.8749961853027344,-5.819995880126953,-12.624994277954102,-15.474994659423828,1.25,3,-0.014397069189579281,1.0222184546263722,99.5999984741211,1.4102428670637317,98.0,2.409131105755059,98.1999969482422,-0.014397069189579281
8854,2014-06-20,100.69000244140624,100.83999633789062,99.7300033569336,100.19000244140624,4327900.0,0.006698718464576814,1.7750247959104835,0.5617981380835544,91.36694032132847,85.69931425405962,-3.759586671449398,-6.63198956535679,-11.67208801665204,-16.262736125997563,43.20162942763258,1.1099929809570312,3.5100031316415965,5.750502395629866,-0.6373852640743962,12.138390055334128,2.5565585657777348,8.944446225481997,-3.393043830803734,95.73880569517465,15.033143011335795,3.1939438298521288,6,-3.190002441406236,-6.270004272460923,-13.295000076293931,-16.145000457763658,0.629997253417983,4,-0.02115408512430983,-1.3865772500544962,100.0199966430664,1.0222184546263722,99.5999984741211,1.4102428670637317,98.0,-0.02115408512430983
8855,2014-06-23,101.5999984741211,102.33999633789062,101.0,101.4800033569336,3984800.0,0.009037600661936596,-1.4814704926602524,0.239990234375,98.0000289917212,87.37478260700007,-4.000773726817016,-7.001533113728684,-12.232847504466534,-17.018469177370832,44.97018338633224,1.6499938964843892,3.7678677075747515,6.089498519897461,-0.5439549777520938,12.722952017547016,2.7727717710726836,9.406225268722238,-3.594432318060967,85.2589968403343,0.5979963935316874,3.3167267488247782,6,-3.174999237060547,-6.430000305175781,-14.204996109008789,-17.054996490478516,-0.30999755859375,0,0.014960672197727565,1.7750247959104835,100.69000244140624,-1.3865772500544962,100.0199966430664,1.0222184546263722,99.5999984741211,0.014960672197727565
8856,2014-06-24,98.8499984741211,101.72000122070312,98.51000213623048,101.62000274658205,3273100.0,-0.027066929540362716,1.1616146566516894,-23.0843082400815,75.9183772610269,86.64489803647906,-0.7320400928454802,-3.7764943636325654,-9.138055651112026,-14.132782696395665,46.32804242578135,3.209999084472642,3.830796519180552,2.9149986267089787,-3.410113461132525,9.240110714550482,-0.24755741721178026,6.077554670629738,3.4899978637695312,21.396352664019286,-64.62754872195505,3.1625560439207527,6,0.19499969482421875,-3.575000762939453,-11.432497024536133,-14.304996490478516,3.8100051879882812,1,0.046838694529920843,-1.4814704926602524,101.5999984741211,1.7750247959104835,100.69000244140624,-1.3865772500544962,100.0199966430664,0.046838694529920843
8857,2014-06-25,99.37999725341795,99.5500030517578,98.19000244140624,99.0999984741211,3205600.0,0.005361646813131893,3.3870253242440422,-0.1010824358938991,75.63997805051523,85.6946218656744,-0.714847029942959,-3.906647749376006,-9.325469394177631,-14.506349123621263,47.069261249558295,1.3600006103515625,3.9212691226462795,3.063997650146476,-3.1186204096379413,9.246615709930893,-0.027311379745725617,6.155306680038677,2.9599990844726705,28.674615955936865,-54.77694326253262,3.091309029892208,6,0.045001983642592336,-3.7350006103515483,-11.924995422363267,-14.834995269775376,0.9400024414062642,2,0.032400898668694555,1.1616146566516894,98.8499984741211,-1.4814704926602524,101.5999984741211,1.7750247959104835,100.69000244140624,0.032400898668694555
8858,2014-06-26,99.69000244140624,99.6999969482422,98.72000122070312,99.61000061035156,1947700.0,0.003119392197181936,18.601709140846232,0.2857220708446504,73.8475419549107,84.15528121774396,-0.5531468843491609,-3.8941364729372907,-9.306724786152856,-14.632101444304695,47.30930959634693,0.9799957275390767,4.017806662190765,3.0425025939941293,-3.1159684474090454,9.200973635397304,-0.03673292670745809,6.121738114695717,2.483994140625015,36.14463147212589,-45.131483522737405,3.079235520701588,6,0.13999557495118609,-3.8000030517577983,-12.170000076293931,-15.145000457763658,2.599998474121108,3,0.021667127894639426,3.3870253242440422,99.37999725341795,1.1616146566516894,98.8499984741211,-1.4814704926602524,101.5999984741211,0.021667127894639426
8859,2014-06-27,99.76000213623048,99.8499984741211,98.95999908447266,99.47000122070312,2011800.0,0.0007021736694750036,2.7872830868626526,3.6249284760641443,73.20619055340507,82.49682656411528,-0.3284782366469585,-3.635445059597899,-9.06746290942587,-14.511898157706739,47.51632620750244,0.8899993896484375,4.130500859990391,2.7855022430420036,-3.300780513419582,8.87178499950359,-0.25763913518879633,5.828643621272803,2.2546346801757693,37.83137358718168,-42.2328364174328,3.0431413782307946,6,0.06999588012693891,-3.7050056457519673,-11.895002365112319,-15.215000152587905,-0.3800048828125284,4,0.015136271797327128,18.601709140846232,99.69000244140624,3.3870253242440422,99.37999725341795,1.1616146566516894,98.8499984741211,0.015136271797327128
8860,2014-06-30,100.62000274658205,101.9800033569336,99.69000244140624,99.80999755859376,3727800.0,0.008620695588770655,-3.361925522252289,2.7931125200598457,74.2807445814307,81.37677111101627,-0.9041855577604139,-4.075925434029202,-9.632136086874056,-15.16709966182016,47.97832730608164,2.290000915527358,4.170753201587047,3.2465026855468864,-2.6877201522356415,9.180725523329414,0.2793912666556224,6.21361410443815,-2.4300003051758097,64.11608755080441,-14.717123146775933,2.9671114188912644,6,-0.5000038146972798,-4.56500625610353,-12.430000305175795,-16.020000457763686,-0.6700057983398438,0,0.006956836902550778,2.7872830868626526,99.76000213623048,18.601709140846232,99.69000244140624,3.3870253242440422,99.37999725341795,0.006956836902550778
8861,2014-07-01,100.51000213623048,101.44000244140624,100.13999938964844,100.9499969482422,1955000.0,-0.0010932280595201682,-1.2033944331295903,-0.5431999924648437,72.72727890892793,80.02853295228161,-0.4477880957536513,-3.47379079269804,-9.244241492678796,-14.881198039374155,49.37526441782286,1.3000030517577983,4.030576228694642,2.7110019683837976,-2.806689936828377,8.228693873595972,-0.04784398422228264,5.469847920989878,-2.244199676513702,61.21369747746965,-15.059761265112314,2.7588459526060842,7,-0.24500274658204546,-4.455005645751967,-12.175001144409194,-15.909999847412124,-1.9400024414062642,1,0.007760409538541735,-3.361925522252289,100.62000274658205,2.7872830868626526,99.76000213623048,18.601709140846232,99.69000244140624,0.007760409538541735
8862,2014-07-02,99.8499984741211,100.5,99.4000015258789,100.0,2020000.0,-0.006566547090654962,-1.095244323342416,0.34091657852300117,66.120217819842,77.90081093812312,0.2809525867911731,-2.3556878114000455,-8.321178546664896,-14.07097690616122,50.45857062343344,1.1100006103515767,3.817454887582727,1.6834983825683594,-3.3015203569630955,6.668517122099814,-0.8090109871973681,4.176007752334087,-1.5099119964599765,34.66246972232299,-39.32993842499436,2.492509369765724,7,0.41500091552734375,-3.3699989318847656,-11.262496948242188,-15.249996185302734,0.5299987792968608,2,0.028142265707861602,-1.2033944331295903,100.51000213623048,-3.361925522252289,100.62000274658205,2.7872830868626526,99.76000213623048,0.028142265707861602
8863,2014-07-03,100.02999877929688,100.22000122070312,99.4000015258789,99.8499984741211,1086200.0,0.0018027071399748795,1.9285432078582037,-1.1999898275774377,62.079488822661965,74.64664966049351,0.11456837977385703,-2.1032371370196614,-8.275092724615291,-14.087809338770938,51.35665608362546,0.8199996948242188,3.7287373838609597,1.5204986572265682,-2.932627310165202,5.973624624618338,-0.7060643264693169,3.7470616409224533,-1.6171139640503043,35.4304033468237,-34.067127569605255,2.2265629836958882,7,0.2350006103515625,-3.095001220703125,-10.854999542236328,-14.849998474121094,-0.15999603271482954,3,0.0028991394488286915,-1.095244323342416,99.8499984741211,-1.2033944331295903,100.51000213623048,-3.361925522252289,100.62000274658205,0.0028991394488286915
8864,2014-07-07,99.0500030517578,100.45999908447266,98.83000183105469,100.45999908447266,1945100.0,-0.009797018289496418,1.312059347116784,-7.833298012122318,54.14637123666142,69.77402102104244,0.9358838195470724,-0.7904513769725554,-7.087987421120019,-12.958747113384206,51.513569085456176,1.6299972534179688,3.478389244357487,0.303502655029277,-3.689306953821486,4.29631226388004,-1.6929021493961045,2.2999074594546585,-0.5657758656774803,6.984162353436529,-56.43857192000637,1.9964048044253804,7,1.0349998474121236,-2.1150054931640483,-8.907505035400376,-13.01000595092772,-0.5800018310546733,0,0.032710729570361696,1.9285432078582037,100.02999877929688,-1.095244323342416,99.8499984741211,-1.2033944331295903,100.51000213623048,0.032710729570361696
8865,2014-07-08,98.45999908447266,99.43000030517578,98.29000091552734,98.58999633789062,2621500.0,-0.0059566274518623175,-3.851127380160057,0.0921968930420799,52.16164840704227,67.13438448171081,1.1551103879810825,0.10500698032397793,-6.271537828540147,-12.219997449502273,51.2144067126184,1.1399993896484375,3.1533880828848737,-0.4770011901855469,-3.980442705782778,3.0264403254116843,-2.2287219479841696,1.2747195676130758,3.5200042724609375,5.396764653879994,-52.06412364508352,1.751720757798618,7,1.6250038146972656,-1.5250015258789062,-8.184999465942383,-12.34000015258789,0.1399993896484375,1,0.009343877488318775,1.312059347116784,99.0500030517578,1.9285432078582037,100.02999877929688,-1.095244323342416,99.8499984741211,0.009343877488318775
8866,2014-07-09,99.6500015258789,99.75,98.47000122070312,98.5,1952700.0,0.012086151254026456,-1.1157020624601979,-8.8463524854745,50.24439392990212,64.31265291275379,0.1011604626443301,-0.7617612478992726,-7.201446031792358,-13.247714809759742,50.94886173756328,1.2900009155273438,2.7093927462258733,0.48300132751464275,-2.513263390186154,3.4792660452154394,-1.0151310313357556,1.981133686365041,2.2562017822265688,61.53851464947924,8.701254116048581,1.4981323588504005,7,0.4850006103515625,-2.7150039672851562,-9.19000244140625,-13.53000259399414,-1.7099990844726705,2,0.003010490895831941,-3.851127380160057,98.45999908447266,1.312059347116784,99.0500030517578,1.9285432078582037,100.02999877929688,0.003010490895831941
8867,2014-07-10,99.22000122070312,99.62000274658205,97.87999725341795,98.41999816894531,2203000.0,-0.004315105856411927,1.1749985694939793,0.6956539045862552,46.09377735756558,61.22890129082655,0.5655524890264871,-0.033402899206464554,-6.543868367077366,-12.695082480304578,50.336436978591514,1.7700042724609517,2.0590546297299994,-0.1374988555908203,-2.5569634676669324,2.2819657564852918,-1.3472311616288692,1.0722334504472286,2.6138780395507837,51.938101405818706,3.672675554043586,1.2097323060380551,7,0.7099990844726562,-2.085002899169922,-8.637500762939453,-13.10000228881836,-0.5400009155273438,3,-0.006551113866981817,-1.1157020624601979,99.6500015258789,-3.851127380160057,98.45999908447266,1.312059347116784,99.0500030517578,-0.006551113866981817
8868,2014-07-11,97.4000015258789,99.08999633789062,97.37000274658205,98.72000122070312,2191900.0,-0.018343072691320073,-1.4927492964910551,-1.649993324305251,35.55751146585442,57.04571472554314,2.264713469044395,1.9736333485525108,-4.4795426966408485,-10.760671290570386,49.0312434209076,1.8499984741210795,1.7457027156238922,-2.011998748779291,-4.178281829869007,0.15428433231042504,-3.0951402893241493,-0.9288572082344331,4.275722454101569,0.9708354320361262,-39.58389937160754,1.0831415405448548,7,2.2750015258789062,-0.07500457763671875,-6.67500114440918,-10.555000305175781,1.0999984741210938,4,0.030595438201787672,1.1749985694939793,99.22000122070312,-1.1157020624601979,99.6500015258789,-3.851127380160057,98.45999908447266,0.030595438201787672
8869,2014-07-14,98.5500030517578,98.91000366210938,97.91999816894531,97.93000030517578,1949200.0,0.011806997000645136,-2.0937332363775076,-0.4696991590324431,36.887394062723615,52.89089800124236,1.0337314126623482,0.9420251787215363,-5.374554688557154,-11.800387952216624,47.48244938847249,1.5100021362304688,1.4157001469863104,-0.9064971923828296,-2.954585311192801,1.141590926427142,-1.9305412517878153,0.11754686702215622,2.867377654218771,49.57990197178313,14.073541836037961,1.024044059404987,7,0.8549995422363423,-1.0050048828124858,-7.825002670288072,-11.53500366210936,0.719993591308608,0,0.013394212622509949,-1.4927492964910551,97.4000015258789,1.1749985694939793,99.22000122070312,-1.1157020624601979,99.6500015258789,0.013394212622509949
8870,2014-07-15,97.94000244140624,98.8000030517578,97.31999969482422,97.98999786376952,2603200.0,-0.006189757396873885,-1.2945772194721221,-0.08063742078385713,45.20550698422262,49.83292334294178,1.3673910749204907,1.614315756150475,-4.508816380099077,-11.087160455447417,45.530299881675674,1.4800033569335795,1.0829933040935487,-1.5034980773925923,-3.588140854937876,0.5811447001526915,-2.5458194661652414,-0.4611766886199433,3.234535587006661,25.514513115963055,-11.290186059444629,1.042321388772643,7,0.9699974060058736,0.17499542236329546,-6.5200023651122905,-9.960002899169908,2.399993896484389,1,0.005411463815451434,-2.0937332363775076,98.5500030517578,-1.4927492964910551,97.4000015258789,1.1749985694939793,99.22000122070312,0.005411463815451434
8871,2014-07-16,99.87000274658205,99.9000015258789,98.45999908447266,98.5,2525900.0,0.019705945038448025,1.0139889987355482,-27.402563711277562,52.249792626469954,48.291764988122665,-0.7408484065769017,-0.17750632022878676,-6.155379457661738,-12.904856417862092,43.90608896631384,1.9599990844726705,0.7928661478636343,0.3330020904541158,-1.6440030109042425,2.310007191812474,-0.6555004602250563,1.3215046411332878,0.9961722151437584,98.83725744161207,58.48413860120195,0.9885025506791782,7,-0.980003356933608,-1.6200027465820455,-7.8275012969970845,-11.480003356933608,1.259994506835909,2,-0.012716573921436214,-1.2945772194721221,97.94000244140624,-2.0937332363775076,98.5500030517578,-1.4927492964910551,97.4000015258789,-0.012716573921436214
8872,2014-07-17,98.91000366210938,101.5,98.80999755859376,100.0,2912600.0,-0.00961248681356952,-3.1705187953917093,-0.7956161698288597,46.62045839801354,46.5740949409395,0.0802268262729342,0.7674997498068166,-4.899846050271833,-11.833322826616097,42.05282386968325,2.690002441406236,0.36700377984955423,-0.5924972534179744,-2.5888602846742543,1.4038657778383055,-1.5906787690461073,0.4056842622101584,-1.5900039672851562,38.038369645963265,-2.729484004050768,0.9981815156281366,7,0.4999961853027344,-0.4850044250488281,-6.640003204345703,-10.520004272460938,0.9099960327148438,3,-0.009806907135670562,1.0139889987355482,99.87000274658205,-1.2945772194721221,97.94000244140624,-2.0937332363775076,98.5500030517578,-0.009806907135670562
8873,2014-07-18,98.58000183105469,99.23999786376952,98.1999969482422,99.04000091552734,2143500.0,-0.003336384782493984,1.4186265203467106,0.4220189265615813,45.000003232791336,45.55783182939838,0.20441254245945117,1.0372708099359897,-4.315250211047086,-11.372773760869308,39.76282988787234,1.0400009155273153,-0.056693746284238955,-0.8504993438720732,-2.871988315923332,1.1709896281791856,-1.8612438298977025,0.16024514215355623,-1.1764021301269594,30.143589575108464,-10.541487655145588,1.0107444860256276,7,0.8299980163574219,0.464996337890625,-6.287502288818359,-9.84000015258789,2.8499984741210938,4,0.0010143890471057126,-3.1705187953917093,98.91000366210938,1.0139889987355482,99.87000274658205,-1.2945772194721221,97.94000244140624,0.0010143890471057126
8874,2014-07-21,98.55999755859376,98.69000244140624,97.80999755859376,98.41999816894531,1441500.0,-0.00020292424517509566,3.399923707801048,-0.3043471049707572,40.60217841204387,44.27344627439855,0.16494572404789665,0.93758925906549,-4.044339335356952,-11.168800713552642,37.13919589936691,0.8800048828124716,-0.35822458292867054,-0.7640033721923629,-2.7297667016498366,1.2017599572651108,-1.7468850369210998,0.21887829253637392,-1.0744698516845972,29.665018498542906,-7.723400465355176,0.9828816647287344,7,0.8500022888183452,0.8650016784667827,-5.459997177124038,-9.049995422363295,2.990005493164034,0,-0.000608741478083874,1.4186265203467106,98.58000183105469,-3.1705187953917093,98.91000366210938,1.0139889987355482,99.87000274658205,-0.000608741478083874
8875,2014-07-22,103.12000274658205,104.0,102.22000122070312,103.72000122070312,5865300.0,0.04626628755015294,2.068973908696882,-4.28572207084415,58.468518513017464,45.187237894744705,-4.095174020343606,-3.691992684179823,-8.323001742622395,-15.512780733828762,34.7249274754802,5.440002441406236,-0.5022808278739177,3.7200016021728715,1.3152249831921665,6.124778221153576,2.517613292682512,4.922389911663231,-5.554185593811056,85.78357178776753,49.28524209150574,1.2023883094903538,7,-2.460002899169936,-2.460002899169936,-9.66000366210939,-13.315002441406264,-1.5900039672851705,1,-0.03733520171617,3.399923707801048,98.55999755859376,1.4186265203467106,98.58000183105469,-3.1705187953917093,98.91000366210938,-0.03733520171617
8876,2014-07-23,103.4800033569336,103.51000213623048,101.47000122070312,102.9800033569336,3969900.0,0.003491084181177273,6.285749318800771,-0.8333354526150014,62.01191618278212,46.95591998643543,-4.307762366715991,-3.88660835004319,-8.42874931348689,-15.647679588787355,34.268552194396,2.040000915527358,-0.4659823421923477,3.848501968383786,0.8488148567944194,6.848189079973153,2.348658412589103,5.34834552417847,-5.6700057983398295,91.59941134129384,52.602281791820836,1.4998435557946825,7,-2.8200035095214844,-2.8200035095214844,-9.402505874633789,-13.410003662109375,-2.1100006103515483,2,-0.030344094677037692,2.068973908696882,103.12000274658205,3.399923707801048,98.55999755859376,1.4186265203467106,98.58000183105469,-0.030344094677037692
8877,2014-07-24,102.5999984741211,103.37000274658205,102.37999725341795,103.36000061035156,3707600.0,-0.00850410566548876,1.5384547668652053,-1.5200042724609375,58.1277557593168,49.46372490793125,-3.2384406760514395,-2.901775763300037,-7.298830081760173,-14.554506128464368,34.03884864331418,1.1000061035156392,-0.36778861083038805,2.807497024536133,-0.46829563548268993,6.083289684554956,1.1696006945267214,4.445393354545544,-4.5424008178710835,77.38285987556321,36.36752576334738,1.6378963300094083,7,-1.9399986267089844,-1.9399986267089844,-8.387500762939453,-12.529998779296875,-0.7699966430664062,3,-0.014327497490888574,6.285749318800771,103.4800033569336,2.068973908696882,103.12000274658205,3.399923707801048,98.55999755859376,-0.014327497490888574
8878,2014-07-25,101.8499984741211,103.44000244140624,101.16000366210938,102.23999786376952,1317300.0,-0.007309941629182082,-1.5762857980309846,0.5131556492495923,58.98585038477458,51.91910894371469,-2.001282365814461,-2.088748402498112,-6.297642614479983,-13.603434310927653,33.46087964682975,2.279998779296861,-0.3399267440773883,1.9494972229003906,-1.4520780216478784,5.35107246744866,0.24870960062625613,3.650284845174525,-3.5547047241210805,65.26654801463258,19.1225302270812,1.7007876222741347,7,-1.1899986267089844,-1.1899986267089844,-6.802497863769531,-11.054996490478516,-1.6899948120117188,4,-0.019931259790962774,1.5384547668652053,102.5999984741211,6.285749318800771,103.4800033569336,2.068973908696882,103.12000274658205,-0.019931259790962774
8879,2014-07-28,101.2699966430664,101.94000244140624,100.63999938964844,101.38999938964844,1803300.0,-0.0056946670568881474,1.1311370842166746,0.30769983176181726,59.02374271974535,53.45446846988389,-1.1117908479800036,-1.46492896854528,-5.437387874043225,-12.800220295771254,32.682515835592255,1.3000030517577983,-0.2330452766940283,1.2939956665039034,-2.1610590788001076,4.749050411807914,-0.4335317061481021,3.021523039155909,-2.7465146430663907,18.74991485052293,-31.203817387606723,1.7275273726520028,7,-0.36499786376953125,-0.6099967956542969,-5.597496032714844,-10.134994506835938,-0.9099960327148438,0,0.0015799710419002189,-1.5762857980309846,101.8499984741211,1.5384547668652053,102.5999984741211,6.285749318800771,103.4800033569336,0.0015799710419002189
8880,2014-07-29,101.31999969482422,101.95999908447266,100.70999908447266,100.98999786376952,1934600.0,0.0004937597848853059,-1.8089906904178168,-2.7499523173756666,55.78654014123081,53.84744041596843,-0.7061831616716319,-1.5386906063891672,-5.1962654794234595,-12.632597462080113,31.16626261431965,1.25,0.18961389933753026,1.3089988708496065,-2.1874582873396093,4.805456029038822,-0.4392297082450085,3.0572274499442216,-2.5774569748242016,23.693367749755982,-23.77071289782101,1.7482285790946093,7,-0.41500091552734375,-0.6599998474121094,-5.3600006103515625,-9.96500015258789,-2.559997558593736,1,0.002270068669821823,1.1311370842166746,101.2699966430664,-1.5762857980309846,101.8499984741211,1.5384547668652053,102.5999984741211,0.002270068669821823
8881,2014-07-30,101.29000091552734,102.6500015258789,100.75,102.19000244140624,2321300.0,-0.0002960795438928798,1.087914114801447,-2.727262218522982,57.37703669988683,55.042615782843235,-0.5068786401495942,-1.5254718361126152,-4.887218421124231,-12.391400548952234,29.661700169675232,1.9000015258789062,0.5433704246063513,1.2400001525878963,-2.297057177729542,4.7770574829053345,-0.5285285125708157,3.0085288177466083,-2.337159904327322,23.21431490836574,-22.705477524952553,1.768528665158717,7,-0.38500213623046875,-0.6300010681152344,-4.492502212524414,-9.185001373291016,-1.7600021362304688,2,0.0023694131859044454,-1.8089906904178168,101.31999969482422,1.1311370842166746,101.2699966430664,-1.5762857980309846,101.8499984741211,0.0023694131859044454
8882,2014-07-31,102.66000366210938,104.56999969482422,101.9000015258789,103.08000183105469,6190300.0,0.013525547775683933,-1.7525719679093912,0.4666638409697865,69.36668837126206,57.75002524267331,-1.440486068867557,-2.8186771423984425,-5.969395183704393,-13.547279705595827,28.93737871787616,3.279998779296875,0.8758266543728723,2.4695026397705107,-1.2525083308456715,6.191513610386693,0.6084971544624125,4.330508125078609,-3.5052762913573474,51.39959581684019,-0.19743031679094258,1.8610054853080937,7,-1.4700050354003906,-1.7150039672851562,-5.500005722045898,-10.555004119873047,-4.730003356933594,3,-0.012565759492598305,1.087914114801447,101.29000091552734,-1.8089906904178168,101.31999969482422,1.1311370842166746,101.2699966430664,-0.012565759492598305
8883,2014-08-01,100.31999969482422,102.69000244140624,99.75,102.3499984741211,4280200.0,-0.022793725733606496,1.1697381237929663,4.833351498637602,55.99185304067234,59.4599890902987,1.3100596370541382,-0.48046685220117524,-3.3808750917896475,-10.98941658975265,27.714007071318292,2.940002441406236,0.9430933383071078,0.11499862670898153,-3.6066391231389616,3.8366363765569247,-1.7458202482149972,1.9758175016329602,-0.8403559846278625,11.825720558370412,-38.373006515023256,1.8608188749239718,8,1.8400001525878906,0.625,-2.785001754760742,-8.21500015258789,-3.2099990844726562,4,0.015051855470733067,-1.7525719679093912,102.66000366210938,1.087914114801447,101.29000091552734,-1.8089906904178168,101.31999969482422,0.015051855470733067
8884,2014-08-04,102.29000091552734,102.5999984741211,99.6999969482422,99.87999725341795,3956800.0,0.0196371733123597,-1.0938606880216049,-1.1871946361190107,63.48416300293968,60.01728292251228,-0.08403585688496662,-2.3139261005742497,-5.07595648590592,-12.722143268513761,26.902346415836952,2.900001525878892,1.2271457955470737,1.9229999542236271,-1.8683646232908444,5.714364531738099,0.027317665466398466,3.818682242980856,2.279998779296875,53.18280300977081,-0.13259762840981182,1.8956822887572342,8,-0.15500259399414062,-1.345001220703125,-4.430002212524414,-10.185001373291016,-5.010002136230469,0,-0.02082312283071497,1.1697381237929663,100.31999969482422,-1.7525719679093912,102.66000366210938,1.087914114801447,101.29000091552734,-0.02082312283071497
8885,2014-08-05,99.37999725341795,101.70999908447266,98.4499969482422,101.70999908447266,4064700.0,-0.028448564239553775,1.7982828964171222,-0.9668042699218703,48.56807538951748,58.523522834371775,2.5028591828547064,0.7046639501920708,-1.9140213032555096,-9.586184232946152,26.25213728228203,3.840003967285142,1.5185616274810485,-1.0330036163330192,-4.748513520784016,2.6825062881179775,-2.8907585685585246,0.8247513358924863,5.092602386474624,15.19607659808898,-31.024311014999768,1.8577549522255017,8,2.1300010681152486,1.5650024414062642,-1.4374999999999858,-7.090000152587876,-1.75,1,0.009861173113485,-1.0938606880216049,102.29000091552734,1.1697381237929663,100.31999969482422,-1.7525719679093912,102.66000366210938,0.009861173113485
8886,2014-08-06,99.9499969482422,101.66999816894531,98.87999725341795,98.91000366210938,2386600.0,0.005735557562662752,-4.072700790678214,-0.4463486990746535,53.11002186602227,57.96599684622794,1.5415834690988248,0.1668457887945891,-2.2260745847186882,-9.92845229371828,25.424148416051807,2.790000915527358,1.909749774908903,-0.47800369262694176,-4.182951183064148,3.2269437978102644,-2.330477437845545,1.3744700525916613,4.281698583984365,24.509792921869856,-21.805969111718067,1.8524737452186015,8,1.5600013732910014,0.995002746582017,-1.862499237060561,-7.199996948242202,-3.7099990844726847,2,-0.011905901434173582,1.7982828964171222,99.37999725341795,-1.0938606880216049,102.29000091552734,1.1697381237929663,100.31999969482422,-0.011905901434173582
8887,2014-08-07,98.56999969482422,100.66000366210938,97.91000366210938,100.44000244140624,2902600.0,-0.013806876393729128,1.3809470336254075,-1.798091171853183,49.97185672216466,56.964441994826835,2.5589043494957764,1.5764765078537124,-0.643981449061485,-8.328671437502976,24.859594327522412,2.75,1.6400066968458873,-1.8255008697509822,-5.586052351563211,1.9350506120612465,-3.7057766106570966,0.05477487115513213,5.430427894042978,13.80745190926449,-33.126591856783435,1.8802757409061148,8,2.670001983642578,2.375,-0.4100017547607422,-5.530002593994141,-1.4499969482421733,3,0.009739262325705988,-4.072700790678214,99.9499969482422,1.7982828964171222,99.37999725341795,-1.0938606880216049,102.29000091552734,0.009739262325705988
8888,2014-08-08,100.37999725341795,100.6999969482422,98.63999938964844,98.98999786376952,1895300.0,0.018362560253601945,1.0295554653557202,-0.743314089879853,54.652346094873444,56.47873125872996,0.5793872548234589,0.0012434249753709992,-2.268593166204951,-9.916827019658342,24.680962598991165,2.129997253417983,1.2946211387366873,-0.1645030975341939,-3.651516825488656,3.3225106304202683,-1.908009961511425,1.5790037664430372,3.255004899843769,52.66516681388619,3.4001966645873125,1.743506863977233,8,0.8600044250488423,0.5650024414062642,-2.0074977874755717,-6.834999084472642,-2.559997558593736,4,-0.02440722270650142,1.3809470336254075,98.56999969482422,-4.072700790678214,99.9499969482422,1.7982828964171222,99.37999725341795,-0.02440722270650142
8889,2014-08-11,99.87000274658205,101.11000061035156,99.70999908447266,100.4000015258789,1887500.0,-0.005080638780536995,-2.2940975837432234,-0.3812942532520892,39.522895055801285,54.67165958257112,0.9721391507255959,0.6484455944561347,-1.5804749296257086,-9.174367285027088,24.563084127952305,1.4000015258789062,1.0415160872427407,-0.7404975891113139,-4.116771308747985,2.6357761305253575,-2.4286344489296567,0.9476392707070289,3.421499497210533,51.57898540976963,6.646962288510814,1.6881368598183384,8,1.3699989318847514,1.0749969482421733,-1.2700042724609517,-6.3100051879882955,-2.3700027465820455,0,-0.02763594733479613,1.0295554653557202,100.37999725341795,1.3809470336254075,98.56999969482422,-4.072700790678214,99.9499969482422,-0.02763594733479613
8890,2014-08-12,98.47000122070312,99.86000061035156,98.0,99.58000183105469,2691100.0,-0.014018238583925924,1.2275480835122665,2.0943455979732235,34.86405165304214,52.170216799588374,2.151619557528903,2.203145578650137,0.0037527646589126107,-7.559177805593222,24.782864029220182,1.8700027465820455,0.7734337705408052,-2.166999053955081,-5.462368935427477,1.1283708275173154,-3.814683994691279,-0.5193141132188828,4.498611108188456,14.893573848994581,-23.138332581171024,1.6476849407361984,8,2.770000457763672,2.4749984741210938,0.03999900817871094,-4.2550048828125,-1.459999084472642,1,-0.012084923597584507,-2.2940975837432234,99.87000274658205,1.0295554653557202,100.37999725341795,1.3809470336254075,98.56999969482422,-0.012084923597584507
8891,2014-08-13,98.5999984741211,100.0,98.29000091552734,98.79000091552734,2302300.0,0.0013201711364521085,-3.222232687815538,0.17117327651384975,37.34177459682523,48.61189304687316,1.7879383899030046,2.079754475533818,0.083922853424923,-7.4815848019744635,24.37607178755353,1.7099990844726562,0.5303710145765876,-1.9735015869140682,-5.378231832024667,1.431228658196531,-3.6758667094693607,-0.2711364643587757,4.06509733476355,21.562358438833655,-11.017197792984412,1.7023651225552974,8,1.7000045776367188,2.345001220703125,-0.08999824523925781,-4.385002136230469,-2.089996337890611,2,-0.009837740727326016,1.2275480835122665,98.47000122070312,-2.2940975837432234,99.87000274658205,1.0295554653557202,100.37999725341795,-0.009837740727326016
8892,2014-08-14,97.94000244140624,99.33999633789062,97.68000030517578,99.0500030517578,2861700.0,-0.006693671834975601,-1.0367988467011513,5.842033408287826,37.55570890968611,46.5634325878747,1.9087136504230529,2.807285411922834,0.9346312515274207,-6.616686849606964,23.29860379696596,1.6599960327148438,0.31861117235378345,-2.58499755859377,-6.1148383936607615,0.9448432764732217,-4.349917976127273,-0.820077141060267,4.43978783867189,7.580236533452142,-20.002738518473087,1.7649204175334976,8,2.1999969482422017,3.004997253417983,0.5949974060058736,-3.725006103515611,-3.4200057983398295,3,-0.017357612163158453,-3.222232687815538,98.5999984741211,1.2275480835122665,98.47000122070312,-2.2940975837432234,99.87000274658205,-0.017357612163158453
8893,2014-08-15,98.68000030517578,99.11000061035156,97.87000274658205,98.44000244140624,3567800.0,0.007555624314102394,1.2545446979102108,-0.21621417279539393,41.83995861761293,44.15852098950506,1.018749735189445,2.1873077059613877,0.37627732070832565,-7.163921488479858,22.64855548399659,1.239997863769517,0.08176168813612605,-1.8499996185302763,-5.368505387992656,1.668506150932103,-3.609252503261459,-0.0907467337990937,3.3238067769101605,29.15451635648621,0.4354552933258873,1.7592528847311888,8,1.0149993896484375,2.2649993896484375,-0.14750099182128906,-4.465003967285156,-3.620002746582017,4,-0.015808649713916934,-1.0367988467011513,97.94000244140624,-3.222232687815538,98.5999984741211,1.2275480835122665,98.47000122070312,-0.015808649713916934
8894,2014-08-18,98.5,99.87000274658205,97.5999984741211,99.30999755859376,2694500.0,-0.0018240809142593406,1.3523263628097995,-3.3750198683916324,41.187496751545346,43.338456696397046,0.6756535746469581,2.4902595823805314,0.702823833593115,-6.782743101679017,22.112716065783395,2.2700042724609517,-0.492373901536439,-2.0270000457763615,-5.552672924372118,1.4986728328193948,-3.7898364850742325,-0.26416360647849046,3.157902539933133,37.50003973640459,7.808789886580968,1.7628364392978764,8,1.1349983215332031,2.4449996948242188,0.0,-4.165000915527344,-3.6500015258789062,0,-0.006903556397723665,1.2545446979102108,98.68000030517578,-1.0367988467011513,97.94000244140624,-3.222232687815538,98.5999984741211,-0.006903556397723665
8895,2014-08-19,99.2699966430664,99.88999938964844,98.83000183105469,98.83000183105469,2441600.0,0.007817224802704636,-3.818227532035165,-0.5432051088840233,43.96653091137138,42.322513256991385,-0.12470124856031362,1.4936199610448426,0.08038127077568902,-7.354941446648894,19.618416450616117,1.3899993896484375,-0.6861411547915139,-1.0645030975341854,-4.409869763640316,2.280863568571945,-2.7371864305872435,0.6081802355188728,1.9821154902855227,69.58321279957276,37.45862237109434,1.672683333053062,8,0.08500289916992188,1.6750030517578125,-0.7949962615966797,-4.93499755859375,-5.959999084472642,1,-0.01783012695598829,1.3523263628097995,98.5,1.2545446979102108,98.68000030517578,-1.0367988467011513,97.94000244140624,-0.01783012695598829
8896,2014-08-20,100.33999633789062,100.47000122070312,98.6500015258789,99.33999633789062,2446900.0,0.01077868168638596,1.8888660143383065,2.2727540705033724,42.94401115266136,41.54164152704658,-1.2667768668644896,0.18584565643033102,-0.8394838259987836,-8.233921796923127,17.588815884785276,1.8199996948242188,-1.1870636389692066,0.16249694824219318,-2.8382880763817013,3.1632819728660877,-1.337895564069754,1.6628894605541404,0.5469044295382162,95.4702174774109,63.06632527275086,1.5003925123119444,8,-0.9849967956542969,0.7450027465820312,-1.8274974822998047,-6.004997253417969,-5.7199935913085795,2,-0.03318710706791861,-3.818227532035165,99.2699966430664,1.3523263628097995,98.5,1.2545446979102108,98.68000030517578,-0.03318710706791861
8897,2014-08-21,101.12999725341795,101.41999816894531,99.55999755859376,100.0199966430664,1883500.0,0.007873240426151007,1.2011809743941468,1.1100006103515483,52.719940973325215,41.32692984687455,-1.8500009379218767,-0.7588366611106352,-1.478680484908665,-8.825252589464995,15.632195666639802,1.8600006103515483,-1.1683587678392797,1.0259979248046704,-1.791357360445545,3.843353210054886,-0.3826797178204373,2.434675567429778,-3.529998779296861,92.40835239017728,55.03026477235733,1.4086776426251086,8,-1.6199989318847514,-0.04499816894529829,-2.559997558593736,-6.794998168945298,-6.449996948242173,3,-0.045683726319208695,1.8888660143383065,100.33999633789062,-3.818227532035165,99.2699966430664,1.3523263628097995,98.5,-0.045683726319208695
8898,2014-08-22,99.81999969482422,100.9499969482422,99.70999908447266,100.9499969482422,1657000.0,-0.012953600258794218,1.1946918189735776,-1.018014983847713,41.321136293449555,41.52673442883547,-0.7015703700115665,0.4124260379708602,-0.059005630917482677,-7.335119014757225,14.379379276875879,1.4199981689452983,-1.321282827867762,-0.1824996948242159,-2.878663805848632,2.5136644162002,-1.5305817503364239,1.165582360687992,-2.143601226806638,58.115219844416266,21.797108404038376,1.3480820555122086,8,-0.3100013732910156,1.2649993896484375,-0.9025001525878906,-5.4850006103515625,-5.949996948242173,4,-0.053095602764589356,1.2011809743941468,101.12999725341795,1.8888660143383065,100.33999633789062,-3.818227532035165,99.2699966430664,-0.053095602764589356
8899,2014-08-25,101.43000030517578,101.66000366210938,100.02999877929688,100.12000274658205,1757600.0,0.016129038421897057,-1.1879179510286844,-1.159292692642653,57.927326497352475,44.089320522647725,-2.309927774059659,-1.2490102918272612,-1.5818806801228646,-8.7612973369651,13.52025970471046,1.8400039672851562,-1.265718422597871,1.4195007324218807,-1.293396683812432,4.132398148656193,0.06305202430472434,2.775949440539037,-3.6787298431396493,92.35869788379503,51.164181381124585,1.3564487081171546,8,-1.7999992370605469,-0.345001220703125,-2.2025012969970703,-7.0500030517578125,-10.379997253417983,0,-0.06280195925679166,1.1946918189735776,99.81999969482422,1.2011809743941468,101.12999725341795,1.8888660143383065,100.33999633789062,-0.06280195925679166
8900,2014-08-26,101.5500030517578,102.5500030517578,101.41000366210938,101.5,2037200.0,0.001183109003460192,-8.913222318052023,0.038170339654278344,56.41029089557484,46.20804455584213,-2.17590638898848,-1.4239024833147056,-1.6289753437778955,-8.71295661931218,12.764162358343734,1.1399993896484233,-1.4546236121500016,1.5280033111572067,-1.2100999190775354,4.266106541391949,0.1589516960398356,2.8970549262745777,-3.6423832617187344,74.3589843910473,29.771155406037217,1.3690516151173695,8,-1.4750022888183452,-0.46500396728514204,-2.13250350952147,-7.095005035400376,-12.810005187988267,1,-0.06597739415351722,-1.1879179510286844,101.43000030517578,1.1946918189735776,99.81999969482422,1.2011809743941468,101.12999725341795,-0.06597739415351722
8901,2014-08-27,101.52999877929688,102.29000091552734,101.0199966430664,101.66000366210938,1643100.0,-0.0001969893831585967,-1.2086854989584301,-2.599938968569552,63.309363377081254,49.069561718886035,-1.8959532761565185,-1.4598432001827462,-1.5283447472149163,-8.52477254649196,11.599911760865279,1.2700042724609375,-1.2927782314336298,1.4959991455078097,-1.267488290575983,4.259486581591602,0.11425542746592043,2.877742863549699,-3.3438359935546913,65.88620740687833,16.685890599614737,1.3817437180418959,8,-1.4549980163574219,-0.44499969482421875,-0.8699989318847656,-6.114997863769531,-14.580001831054688,2,-0.08096130522538003,-8.913222318052023,101.5500030517578,-1.1879179510286844,101.43000030517578,1.1946918189735776,99.81999969482422,-0.08096130522538003
8902,2014-08-28,101.37000274658205,101.87000274658205,101.04000091552734,101.4499969482422,2164000.0,-0.0015758498437750124,-1.2432546678625815,0.6153169014084507,55.22706948640502,50.557018482085155,-1.3390615832531125,-1.477181905489033,-1.3394998426996096,-8.17378494479145,9.70495279743306,0.8300018310547017,-0.9033123785443848,1.4005031585693501,-1.1574936064651098,3.95849992360381,0.12150477605212018,2.67950154108658,-2.922009544878918,58.45075152117636,9.288484117307448,1.2789983825172264,8,-1.2950019836425923,-0.2850036621093892,-0.7100028991699361,-5.450004577636733,-15.180000305175795,3,-0.06658774605022488,-1.2086854989584301,101.52999877929688,-8.913222318052023,101.5500030517578,-1.1879179510286844,101.43000030517578,-0.06658774605022488
8903,2014-08-29,101.83000183105469,102.02999877929688,100.80999755859376,100.80999755859376,3026100.0,0.004537822551140769,-1.3921492363158046,-12.750977587028911,60.4034026161884,52.69211913371217,-1.4586340114071135,-1.9165158820554211,-1.7782498924105994,-8.455582859366089,8.96358824472089,1.2200012207031108,-0.5477974847125466,1.7850021362304744,-0.9024154595125964,4.472419731973545,0.44129333835894613,3.1287109341020027,-3.135888038348284,71.42857142857183,21.639576455191268,1.3437087978715345,8,-1.2299995422363281,-0.7450027465820312,-1.1700019836425781,-5.8300018310546875,-17.62000274658203,4,-0.07021507804489113,-1.2432546678625815,101.37000274658205,-1.2086854989584301,101.52999877929688,-8.913222318052023,101.5500030517578,-0.07021507804489113
8904,2014-09-02,100.16000366210938,101.91000366210938,99.55999755859376,101.81999969482422,2349900.0,-0.016399863880155796,1.554348952826379,-1.627440274058694,58.720354369704154,54.331432851304704,0.5270204789043049,-0.4366614858390534,-0.1275696983302339,-6.590855626878948,7.896753951720989,2.350006103515611,-0.1598387724499446,0.221503829956049,-2.251587751238162,2.69459541115026,-1.0150419606410566,1.4580496205531546,-1.2345365138598936,20.067056896296275,-32.72585228294085,1.2365457905971027,9,0.4399986267089844,0.9249954223632812,0.4999961853027344,-4.160003662109375,-14.730003356933594,1,-0.0627995276113078,-1.3921492363158046,101.83000183105469,-1.2432546678625815,101.37000274658205,-1.2086854989584301,101.52999877929688,-0.0627995276113078
8905,2014-09-03,100.36000061035156,102.0,100.26000213623048,101.33000183105469,2137500.0,0.0019967745699858153,-1.9743599775682887,0.5843394812918526,59.01641650921905,56.1172556687,0.5564134573860429,-0.5897093017851205,-0.37429531452210085,-6.578134157983982,7.485864948637006,1.839996337890625,0.12237368379365421,0.37250061035156534,-2.0928201993141897,2.8378214200173204,-0.8601597944813051,1.6051610151844358,-1.2170613078915835,29.30410505635368,-26.305771278669607,1.232660404832876,9,0.6949996948242188,0.7249984741210938,0.4224987030029297,-4.3600006103515625,-18.480003356933594,2,-0.09276601735725265,1.554348952826379,100.16000366210938,-1.3921492363158046,101.83000183105469,-1.2432546678625815,101.37000274658205,-0.09276601735725265
8906,2014-09-04,98.76000213623048,100.87000274658205,98.0999984741211,100.20999908447266,2218300.0,-0.015942591315170285,-1.0000000000000102,1.4948403334906255,53.83177809990825,56.240793127209216,2.1330313548019717,0.9660990759395816,1.2480732087056907,-4.762502238754493,7.261830395356411,2.7700042724609517,0.4159167363212646,-1.1679981231689283,-3.6938277187567365,1.35783147241888,-2.4309129209628253,0.09491667462496878,3.7900009155273153,16.793985009114866,-43.03690371268898,1.2629147977939006,9,1.5649986267089702,2.3249969482421733,2.0224971771240092,-2.760002136230483,-18.849998474121108,3,-0.10145812126086495,-1.9743599775682887,100.36000061035156,1.554348952826379,100.16000366210938,-1.3921492363158046,101.83000183105469,-0.10145812126086495
8907,2014-09-05,99.52999877929688,99.6999969482422,98.26000213623048,98.26000213623048,2535200.0,0.007796644657867224,-1.267714359519698,-0.8758615972302597,53.9608546922251,57.64520628262872,1.242912622930561,0.2863943432067515,0.49276920613583286,-5.317863075460309,7.54926404367294,1.4399948120117188,0.6396487206103529,-0.44600143432617756,-2.898595407027301,2.006592538374946,-1.6722984206767393,0.7802955520243842,2.9310041809081895,36.3867733875868,-26.195724452361034,1.2262969863505626,9,0.7950019836425781,1.5550003051757812,1.2525005340576172,-3.529998779296875,-23.599998474121094,4,-0.12639407199180475,-1.0000000000000102,98.76000213623048,-1.9743599775682887,100.36000061035156,1.554348952826379,100.16000366210938,-0.12639407199180475
8908,2014-09-08,97.93000030517578,98.86000061035156,97.3499984741211,98.8000030517578,2198600.0,-0.016075539975329622,2.050515948551568,-0.685043343485858,47.654319592244484,56.503761070950056,2.845897274652799,1.7849494162723119,2.0791772063218303,-3.522488750091483,8.003219901435244,2.1800003051757812,0.7719063937521042,-1.9235000610351562,-4.530981582019322,0.6839814599490097,-3.227240821527232,-0.6197593005430804,4.4437825653076,12.473153564074588,-51.08107767702219,1.303740760492081,9,2.020000457763672,2.0900001525878906,3.1374988555908203,-1.5400009155273438,-23.529998779296875,0,-0.11988152585708767,-1.267714359519698,99.52999877929688,-1.0000000000000102,98.76000213623048,-1.9743599775682887,100.36000061035156,-0.11988152585708767
8909,2014-09-09,97.11000061035156,98.58999633789062,96.63999938964844,97.9000015258789,2749400.0,-0.008373324744908484,-1.2543273577208882,0.908044162654685,41.147549492613464,54.80790091506546,3.3398865203988493,2.5166023149432277,2.873521108343823,-2.523310314465448,8.40374148242956,1.9499969482421875,0.6232479673828379,-2.6054996490478572,-5.487045193151957,0.27604589505624233,-4.0462724210999,-1.1647268769958146,5.062830884277332,8.768678492226844,-51.791295735141546,1.4407727720520465,9,2.354999542236328,2.509998321533203,4.442499160766602,-0.3500022888183594,-24.44000244140625,1,-0.13283906337967644,2.050515948551568,97.93000030517578,-1.267714359519698,99.52999877929688,-1.0000000000000102,98.76000213623048,-0.13283906337967644
8910,2014-09-10,97.27999877929688,97.36000061035156,95.91000366210938,96.73999786376952,2609000.0,0.0017505732455653789,3.1428213316476117,-0.683544670536103,36.46017316718776,51.82465755841062,2.7943461584794704,2.3746295379183096,2.6515889414801705,-2.526331312365528,9.35860689314279,1.4499969482421875,0.772078018747024,-2.3760013580322266,-5.410896370408835,0.6588936543443822,-3.893448864220531,-0.8585538518439222,4.5608627890331945,27.620874396454713,-27.344925336222087,1.517447506188307,9,1.69000244140625,1.9500045776367188,4.260000228881836,-0.2749977111816406,-24.04999542236328,2,-0.12181330821154379,-1.2543273577208882,97.11000061035156,2.050515948551568,97.93000030517578,-1.267714359519698,99.52999877929688,-0.12181330821154379
8911,2014-09-11,97.62999725341795,97.66999816894531,95.80999755859376,96.0999984741211,2088500.0,0.0035978462018193547,1.3105588884781794,2.833326269091014,33.88579778564586,49.45340514721516,2.0483616231912976,2.0535200240916964,2.2561989067524593,-2.716639577769925,10.354764077498407,1.8600006103515483,0.5181147314288808,-1.9775028228759908,-5.112795801755908,1.1577901560039265,-3.5451493123159565,-0.409856333436025,3.7363956824144537,46.78663188655859,-3.300712585364714,1.5676464894399613,9,1.290000915527358,1.5500030517578267,3.5975017547607564,-0.45999908447264204,-24.77999877929686,3,-0.1613233682586075,3.1428213316476117,97.27999877929688,-1.2543273577208882,97.11000061035156,2.050515948551568,97.93000030517578,-0.1613233682586075
8912,2014-09-12,96.23999786376952,97.5,96.08000183105469,97.25,1621600.0,-0.014237421169237763,-1.1353449017639468,-0.6601326418669746,33.63799805568745,46.47947130715949,2.9437054723020992,3.488485659839384,3.604996091778318,-1.1797983135401608,11.093977916183167,1.549995422363267,0.22121093194209607,-3.2825019836425895,-6.688620837211147,0.12361686992596788,-4.985561410426868,-1.5794425568583108,4.570755534339028,14.09835655501827,-33.52879581643861,1.70305942678428,9,2.665000915527358,2.940002441406264,4.987501144409194,0.9300003051757955,-23.309997558593736,4,-0.16967991026741003,1.3105588884781794,97.62999725341795,3.1428213316476117,97.27999877929688,-1.2543273577208882,97.11000061035156,-0.16967991026741003
8913,2014-09-15,97.12000274658205,97.31999969482422,95.22000122070312,95.91999816894531,1858900.0,0.009143858087551138,1.6250005960470162,-1.1881208312245504,28.893236211034676,43.16534706730733,1.4810772950820734,2.61994317548654,2.687362402126496,-1.9283881117966217,12.021477024167568,2.0999984741210938,-0.1708207283486587,-2.3244972229003764,-5.8800214357483895,1.2310269899476367,-4.102259329324383,-0.5467351164763699,3.1906750675750146,56.37994892599745,13.815731183179913,1.7777621064240037,9,1.489997863769517,1.7649993896484233,3.9724979400634624,0.04999542236326704,-21.59000396728517,0,-0.21818370924780484,-1.1353449017639468,96.23999786376952,1.3105588884781794,97.62999725341795,3.1428213316476117,97.27999877929688,-0.21818370924780484
8914,2014-09-16,97.81999969482422,98.75,97.12999725341795,97.2699966430664,2294600.0,0.007207546627327588,-2.903612464380818,0.4583341280588933,32.71543876147676,40.24301620644708,0.46292553234536626,1.9672523049815709,1.9886878732006892,-2.4976328481430983,13.053132673761075,1.6299972534179545,-0.4446807357022635,-1.5905002593994197,-5.196697409714432,2.015696890915592,-3.3935988345569257,0.2125983157580862,1.8797969281183668,73.6543731791028,33.661539926874276,1.8030985751575066,9,0.22500228881835938,1.06500244140625,3.272500991821289,-0.22499847412109375,-23.949996948242188,1,-0.23941932367624508,1.6250005960470162,97.12000274658205,-1.1353449017639468,96.23999786376952,1.3105588884781794,97.62999725341795,-0.23941932367624508
8915,2014-09-17,97.5,98.56999969482422,97.33000183105469,98.2699966430664,3594900.0,-0.0032713115500158096,-1.2342445133309048,-1.399986128450548,31.830452412172278,37.79842446336531,0.3738887084105187,2.263921729168217,2.3253393296963623,-2.0365566357540956,14.152114873947191,1.2399978637695312,-0.8561112507098301,-1.8220001220703068,-5.52820400920433,1.8842037650637167,-3.6751020656373186,0.03110182149670493,1.6622211746738458,64.58922288213986,26.720375011986427,1.8531019435670135,9,-0.04000091552734375,1.3850021362304688,3.592500686645508,0.5499992370605469,-21.419998168945312,2,-0.2546666854467148,-2.903612464380818,97.81999969482422,1.6250005960470162,97.12000274658205,-1.1353449017639468,96.23999786376952,-0.2546666854467148
8916,2014-09-18,97.01000213623048,98.2699966430664,96.54000091552734,97.87999725341795,1908700.0,-0.005025619115584745,1.0969722751401039,1.1298687143918382,30.910651773068494,35.23729080568125,0.6588262047077365,2.6263054749026793,2.7882752555893404,-1.3993947520329613,15.186035476655778,1.7299957275390625,-1.1723752662416445,-2.1454982757568217,-5.956847664476186,1.6658511129625424,-4.051172970116497,-0.23982358139714677,1.739997863769517,50.708258768403894,14.8049537095835,1.90567469435968,9,0.02999877929686079,1.8749999999999858,4.082498550415025,1.039997100830064,-21.200004577636733,3,-0.245129350125184,-1.2342445133309048,97.5,-2.903612464380818,97.81999969482422,1.6250005960470162,97.12000274658205,-0.245129350125184
8917,2014-09-19,96.51000213623048,97.97000122070312,96.51000213623048,97.5500030517578,2566000.0,-0.005154107710438449,-1.8076880754136135,1.1954100603339477,26.78879928738955,32.91889966069737,0.7659354211880185,2.91172617074092,3.2687076314035295,-0.7699307294087419,15.758021670335154,1.459999084472642,-1.5520373002606505,-2.4144985198974496,-6.28158311140227,1.4525860716073709,-4.348040815649853,-0.48095622414504646,2.059997558593736,36.543947921259836,4.92225542863526,1.9335422957524082,9,0.47499847412107954,2.374999999999986,4.112499237060533,1.539997100830064,-23.45999908447267,4,-0.24515597490829677,1.0969722751401039,97.01000213623048,-1.2342445133309048,97.5,-2.903612464380818,97.81999969482422,-0.24515597490829677
8918,2014-09-22,94.5199966430664,96.41999816894531,94.25,96.08999633789062,2598500.0,-0.020619681371004894,-1.0568771446444003,1.5096137622419075,26.061072766214522,31.24262446887526,2.482416008774095,4.7266477616805105,5.2742910272262264,1.3557274895380829,16.730175803611377,2.260002136230483,-1.8325759626671783,-4.1395038604736385,-8.449256957202891,0.17024923625561428,-6.294380408838265,-1.984627312109012,3.75,5.999925401475695,-25.96456550068502,2.1548765483646233,9,1.9800033569335938,3.8800048828125,6.022502899169922,3.5300025939941406,-19.279998779296875,0,-0.22841723555514304,-1.8076880754136135,96.51000213623048,1.0969722751401039,97.01000213623048,-1.2342445133309048,97.5,-0.22841723555514304
8919,2014-09-23,95.05999755859376,95.97000122070312,94.3000030517578,94.47000122070312,1647700.0,0.005713086486519359,-2.591422195970256,-0.37579391883684204,28.135292132907665,30.31763768728858,1.8115446848968162,3.884092883724378,4.719390396327142,0.9520644704544168,17.37065423772868,1.6699981689453267,-2.190671224570366,-3.2810028076171704,-7.6694630671564,1.107457451922059,-5.475232937386778,-1.0867726778475628,2.910003662109361,18.749944810510527,-12.991286409060407,2.1942301297696134,9,1.4400024414062358,3.340003967285142,5.2600021362304545,3.190002441406236,-18.669998168945327,1,-0.205449182420385,-1.0568771446444003,94.5199966430664,-1.8076880754136135,96.51000213623048,1.0969722751401039,97.01000213623048,-0.205449182420385
8920,2014-09-24,94.8499984741211,95.52999877929688,92.9000015258789,94.38999938964844,2817000.0,-0.002209121500799882,1.8901073564981912,0.7796643045569563,31.7800315983623,30.083663666479296,1.8334005505722786,3.759141134429683,4.931407509411798,1.299841847325979,17.78745928638624,2.6299972534179688,-2.3734387719802044,-3.156001663208002,-7.535935916333841,1.2239325899178368,-5.345968789770922,-0.9660345366450827,2.5992025756835915,36.312825350639905,2.570124119467657,2.189967126562921,9,0.9750022888183594,2.8750038146972656,5.440000534057617,3.5900001525878906,-19.040000915527344,2,-0.22119131328466235,-2.591422195970256,95.05999755859376,-1.0568771446444003,94.5199966430664,-1.8076880754136135,96.51000213623048,-0.22119131328466235
8921,2014-09-25,93.30999755859376,95.13999938964844,93.30999755859376,95.02999877929688,1892600.0,-0.01623617227518992,-1.127907595677881,-3.739140530409801,22.956516431725632,28.896832374927985,3.0130172178533456,4.903131150620922,6.393353918183138,2.9700647774925955,18.510508054158883,1.8300018310546733,-2.4501232566555586,-4.285002517700178,-8.812779178562408,0.24277414316205181,-6.548890848131293,-2.0211141872690632,3.4113315673828026,8.08670724642071,-24.27553008054155,2.2638883304311146,9,2.515003204345689,4.415004730224595,6.840002059936509,5.350002288818345,-16.110000610351577,3,-0.1846532652272287,1.8901073564981912,94.8499984741211,-2.591422195970256,95.05999755859376,-1.0568771446444003,94.5199966430664,-0.1846532652272287
8922,2014-09-26,94.62000274658205,95.16999816894531,92.9499969482422,93.36000061035156,1507700.0,0.014039280058556036,-1.1346068495512405,-0.732558861624187,35.236415806517115,29.601630107759366,1.6193405354067636,3.2269519351496427,5.049855658075515,1.8078435349450643,19.32060941395627,2.220001220703111,-2.464582809954365,-2.6374973297119055,-6.983105058555836,1.7081103991320248,-4.810301194133871,-0.4646934652899404,1.4899139633788963,48.86371764277534,13.407912414144391,2.1728038644219687,9,1.2049980163574077,3.104999542236314,5.599996566772447,4.609996795654283,-18.22000122070314,4,-0.19879522978208508,-1.127907595677881,93.30999755859376,1.8901073564981912,94.8499984741211,-2.591422195970256,95.05999755859376,-0.19879522978208508
8923,2014-09-29,94.68000030517578,94.91999816894531,92.9800033569336,93.33000183105469,1823800.0,0.0006340895883762965,1.1202196272007539,1.07142554389618,38.37320937458705,30.23027128699384,1.3151300712672196,2.744543394004751,4.967010222635253,1.8760830938365274,20.351318374484944,1.9399948120117188,-2.489038812758622,-2.2199996948242244,-6.137035704051399,1.6970363144029506,-4.178517699437819,-0.26148169021062984,0.9163299753320331,57.98042202733163,18.357854484777,1.9585180046135895,9,1.0550003051757812,3.045001983642578,5.617498397827148,4.685001373291016,-20.470001220703125,0,-0.2284537091645482,-1.1346068495512405,94.62000274658205,-1.127907595677881,93.30999755859376,1.8901073564981912,94.8499984741211,-0.2284537091645482
8924,2014-09-30,93.87000274658205,94.66999816894531,92.83999633789062,94.41000366210938,3647300.0,-0.008555107266401851,2.4528664483391514,-0.4000011302819383,34.62581238575696,30.540866839614363,1.682868398183473,3.224468551503037,5.744921484414178,2.8065984856172577,22.356765393820556,1.8400039672851562,-2.4331526840291673,-2.71549720764159,-6.539386564563415,1.1083921492802347,-4.627441886102503,-0.8035525291806778,1.299995422363267,38.29016631497795,-2.732782046533991,1.9119446784609149,9,1.6849937438964702,3.8249969482421733,6.427495956420884,5.669998168945298,-18.310005187988295,1,-0.19846600977638584,1.1202196272007539,94.68000030517578,-1.1346068495512405,94.62000274658205,-1.127907595677881,93.30999755859376,-0.19846600977638584
8925,2014-10-01,91.0500030517578,93.87000274658205,90.7699966430664,93.58999633789062,4988000.0,-0.030041542690025458,-1.000000000000009,4.703683295893,25.737493789866576,29.966071508147486,3.9020622592212817,5.598249692044149,8.352399602194438,5.71820961617307,24.672503288351386,3.100006103515639,-2.479204290292472,-5.06999702453615,-9.212617213522961,-0.9273768355493388,-7.141307119029548,-2.9986869300427514,3.869995117187514,6.363779808814051,-32.52848386272059,2.0713100944934038,10,3.3199958801269673,5.609996795654311,9.307497024536147,9.109996795654311,-15.610000610351548,2,-0.16101046865177826,2.4528664483391514,93.87000274658205,1.1202196272007539,94.68000030517578,-1.1346068495512405,94.62000274658205,-0.16101046865177826
8926,2014-10-02,88.73999786376953,90.12999725341795,87.68000030517578,90.05999755859375,5087400.0,-0.025370731582239903,2.356162307632058,0.5196862928854177,24.102229594019647,29.667563764439716,5.4932769932381404,7.503816488276243,10.40705334521951,8.0889614844111,26.791887923239255,3.370002746582017,-2.701326298211427,-6.879001998901373,-11.988147197626105,-1.7698568001766404,-9.433574598263746,-4.3244293995389995,5.930000305175781,14.152174378061563,-26.72480845718081,2.5545725993623685,10,3.3100013732910156,6.245002746582031,11.840002059936523,11.800003051757812,-12.220001220703125,3,-0.14570656543203275,-1.000000000000009,91.0500030517578,2.4528664483391514,93.87000274658205,1.1202196272007539,94.68000030517578,-0.14570656543203275
8927,2014-10-03,86.94999694824219,89.05999755859375,86.7699966430664,88.7699966430664,4516600.0,-0.020171297708112323,-1.1009179770208268,1.378787966361298,16.959060558725156,28.656229074718674,6.46437910359424,8.751738422691844,11.944007583098312,9.930236435677273,29.09119095347159,2.2900009155273438,-2.96950811843017,-8.040002822875977,-14.125946227561329,-1.9540594181906243,-11.08297452521866,-4.997031120533293,6.920005798339858,2.2085922880409496,-35.191026026616285,3.0429717023426774,10,4.420001983642578,7.450000762939453,13.630002975463867,13.995002746582031,-11.849998474121094,4,-0.11213341394139187,2.356162307632058,88.73999786376953,-1.000000000000009,91.0500030517578,2.4528664483391514,93.87000274658205,-0.11213341394139187
8928,2014-10-06,86.19000244140625,87.41000366210938,85.76000213623047,87.41000366210938,6632400.0,-0.008740592679817194,1.704917827750957,0.6703304534460136,12.362479587054821,26.903694347401693,6.614038763622418,9.051163274840007,12.461085376214825,10.740001166260868,31.094600576069194,1.6500015258789062,-3.2490566907985823,-8.212997436523438,-15.289107447487652,-1.1368874255592232,-11.751052442005545,-4.67494243104133,6.259999084472668,4.82604373331872,-26.831453366354054,3.538055005482105,10,4.454998016357422,7.704998016357422,14.389997482299805,14.754997253417969,-10.779998779296875,0,-0.11358627031229973,-1.1009179770208268,86.94999694824219,2.356162307632058,88.73999786376953,-1.000000000000009,91.0500030517578,-0.11358627031229973
8929,2014-10-07,84.20999908447266,86.55000305175781,84.1500015258789,85.45999908447266,3126000.0,-0.022972540907858052,-2.5036643499955447,1.024589138754784,11.163078563997928,24.612921788027876,7.703188434424135,10.556411398028644,14.188853844283415,12.773935265533822,32.94795483801032,2.4000015258789062,-3.533443784487986,-9.548000717163092,-17.833533339323807,-1.262468095002376,-13.690767028243457,-5.405234406082727,6.902002563476572,0.6172587557495164,-25.764434651303862,4.14276631108036,10,5.450000762939453,8.865001678466797,16.63250160217285,16.735000610351562,-10.510002136230469,1,-0.11875074348319148,1.704917827750957,86.19000244140625,-1.1009179770208268,86.94999694824219,2.356162307632058,88.73999786376953,-0.11875074348319148
8930,2014-10-08,85.43000030517578,85.45999908447266,82.97000122070312,83.7699966430664,3927100.0,0.014487605200889764,1.8953442983623427,-1.3280029296875,17.54485901452577,24.011626519450115,5.5947904058640034,8.857234166345464,12.723981724053516,11.617741941375215,34.619529013994786,2.4899978637695312,-3.666510786932136,-7.735499572753909,-16.632781441289126,1.1617822957813075,-12.18414050702151,-3.286858638486308,4.289601318359388,34.35754814992415,10.596413558229901,4.4486409342676065,10,3.6399993896484375,7.055000305175781,15.412500381469727,15.514999389648438,-13.360000610351562,2,-0.11553321680117157,-2.5036643499955447,84.20999908447266,1.704917827750957,86.19000244140625,-1.1009179770208268,86.94999694824219,-0.11553321680117157
8931,2014-10-09,81.87999725341797,85.19000244140625,81.79000091552734,84.80000305175781,3215200.0,-0.041554524629244693,-1.193550451241992,-1.7590357569629562,14.983258439441116,21.761275700886113,8.217052699231658,11.770254022818236,15.983780921450716,15.20277560495839,36.68073816822373,3.6399993896484375,-3.9957249701496664,-10.498002624511713,-20.456288513272725,-0.5397167357507016,-15.477145568892226,-5.5188596801312,6.4896842895507945,1.237914435303859,-20.04266336830599,4.9791429443805075,10,6.475002288818359,9.450004577636719,19.19000244140625,19.06500244140625,-8.529998779296875,3,-0.07865162467067488,1.8953442983623427,85.43000030517578,-2.5036643499955447,84.20999908447266,1.704917827750957,86.19000244140625,-0.07865162467067488
8932,2014-10-10,79.91000366210938,82.13999938964844,79.30999755859375,81.4800033569336,4893200.0,-0.02405952195151495,-1.0433138421961545,0.5376700606953709,14.99762563914905,19.163988619170777,8.80716522979715,13.127153758203391,17.590529745484275,17.19031314530045,38.95658673016655,2.8300018310546875,-4.511176116367068,-11.651496505737299,-22.874104237357756,-0.42888877411684234,-17.262800371547527,-6.040192639927071,7.14374175537111,7.407477177766643,-15.153070814486547,5.61130386581023,10,7.079994201660156,9.594993591308594,20.79499626159668,21.034996032714844,-7.82000732421875,4,-0.0424228114589662,-1.193550451241992,81.87999725341797,1.8953442983623427,85.43000030517578,-2.5036643499955447,84.20999908447266,-0.0424228114589662
8933,2014-10-13,75.93000030517578,80.72000122070312,75.83000183105469,79.9000015258789,5008100.0,-0.04980607151218008,-1.345324478108934,2.528663689420409,10.654065876402527,16.500461229242507,11.005081378029914,16.272561814429423,21.228987891459667,21.155953471241403,41.04206837604917,4.8899993896484375,-4.940557143461973,-14.571999740600589,-27.462174842757136,-1.6818246384440414,-21.017087291678862,-8.126912189522315,9.574995540527354,0.932821480728664,-21.196411543145604,6.445087551078273,10,8.920001983642578,11.415000915527344,24.774999618530273,25.014999389648438,-3.8600006103515625,0,-0.010931144840231388,-1.0433138421961545,79.91000366210938,-1.193550451241992,81.87999725341797,1.8953442983623427,85.43000030517578,-0.010931144840231388
8934,2014-10-14,74.4000015258789,77.2699966430664,74.13999938964844,76.41000366210938,4403600.0,-0.020150122127585268,-1.4742998615856435,0.5062976116351113,10.10535885235825,14.76355734729714,10.597230320556292,16.820422742001455,22.329112074019378,22.661748250611936,44.392138889895705,3.1299972534179688,-5.779173214101974,-14.930998611450192,-29.203093866028695,-0.65890335687169,-22.067046238739437,-7.794950984160948,9.169995516894545,2.2968387212002144,-17.293123132485245,7.13604762728925,10,7.734996795654297,12.044998168945312,25.584999084472656,26.544998168945312,-2.3499984741210938,1,0.013575297251561924,-1.345324478108934,75.93000030517578,-1.0433138421961545,79.91000366210938,-1.193550451241992,81.87999725341797,0.013575297251561924
8935,2014-10-15,72.66999816894531,72.88999938964844,69.27999877929689,72.51000213623047,10104700.0,-0.023252732815224997,11.033365970270669,-0.07959993167713651,10.030996253265059,13.200086976102186,10.555915005313494,17.491652422585588,23.69408742955609,24.359796679156958,48.02426184641136,5.120002746582017,-6.84076901664136,-15.419501876831049,-30.962788241571417,0.12378448790931884,-23.191145059201233,-7.647858694460865,9.013999343203139,21.3073451247652,0.25146362913191567,7.771643182370186,10,6.5,11.345001220703125,26.872501373291016,27.935001373291016,1.5699996948242188,2,0.014173645317869799,-1.4742998615856435,74.4000015258789,-1.345324478108934,75.93000030517578,-1.0433138421961545,79.91000366210938,0.014173645317869799
8936,2014-10-16,73.2300033569336,74.52999877929688,70.66000366210938,70.83000183105469,6222800.0,0.007706140114196236,-1.824816156508519,15.000381479185542,7.3394632218859215,12.131242827564492,8.453414915150844,15.872558704391437,22.749659857554775,23.76789446124178,51.09654851511286,3.8699951171875,-7.901091523889505,-13.670496749877927,-29.960792114266283,2.6197986145104295,-21.815644432072105,-5.525349067683749,5.973194408644545,30.715430716676494,12.632722988202094,8.145147682194176,10,5.114997863769531,10.784996032714844,25.869998931884766,27.009998321533203,2.4699935913085938,3,-0.015840551808462333,11.033365970270669,72.66999816894531,-1.4742998615856435,74.4000015258789,-1.345324478108934,75.93000030517578,-0.015840551808462333
8937,2014-10-17,72.8499984741211,75.30999755859375,72.72000122070312,74.4000015258789,6391600.0,-0.005189196577805699,-1.861878266734109,-0.6458341942887661,7.0106553042140405,11.53659568502663,7.401328172395807,15.166737923421152,22.777388952192183,24.091114746749057,54.16785890677593,2.589996337890625,-8.686381162259124,-12.867501449584964,-29.648502377906723,3.913499478736796,-21.258001913745844,-4.477000985424084,4.368559494200795,31.206284378951327,17.41976997344331,8.390500464160878,10,5.06500244140625,11.165000915527344,26.200000762939453,27.34000015258789,2.9599990844726562,4,0.006863418125912846,-1.824816156508519,73.2300033569336,11.033365970270669,72.66999816894531,-1.4742998615856435,74.4000015258789,0.006863418125912846
8938,2014-10-20,72.93000030517578,73.31999969482422,71.76000213623047,73.05000305175781,4547800.0,0.0010981720347338353,3.727293745014854,0.07742097439481793,7.5426067016104525,11.134321033650242,5.858694345541693,14.109749249384492,22.2804272391179,23.933459816439438,56.3818639721526,1.55999755859375,-9.34481246627601,-11.707999801635737,-28.87798134010268,5.461981736831206,-20.292990570869208,-3.1230090324022655,2.700845825341105,45.68213393935623,33.54955246527587,8.584990769233475,10,4.439998626708984,11.084999084472656,26.112499237060547,27.259998321533203,0.43000030517578125,0,-0.011517948221173135,-1.861878266734109,72.8499984741211,-1.824816156508519,73.2300033569336,11.033365970270669,72.66999816894531,-0.011517948221173135
8939,2014-10-21,75.52999877929688,75.6500015258789,73.54000091552734,73.61000061035156,4278800.0,0.0356506028142245,-1.0485467097271193,-15.999618539004388,18.24878675857731,11.212535227433746,2.1210004979289465,10.510469827930748,19.301525445558923,21.26758395548208,58.28645568239983,2.720001220703125,-9.727380659292251,-8.131501388549808,-25.025012309235166,8.76200953213555,-16.57825684889248,0.31525407179286447,-6.249999999999986,98.11612723956168,81.7320833285745,8.446755460342676,10,1.7050018310546875,8.485000610351562,23.21750259399414,24.365001678466797,-3.2900009155273438,1,-0.0458096006936658,3.727293745014854,72.93000030517578,-1.861878266734109,72.8499984741211,-1.824816156508519,73.2300033569336,-0.0458096006936658
8940,2014-10-22,73.87000274658203,76.2699966430664,73.81999969482422,75.4800033569336,3857600.0,-0.021977969807274178,-1.8654822561503386,-0.838542784254822,18.747394333404742,11.63077254898526,2.200133058403509,11.086519330427137,20.60064983299324,22.860641980665235,59.63665383744103,2.4499969482421875,-10.078358317719875,-8.742497634887698,-25.31316794940807,7.828172679632672,-17.02783279214789,-0.45716247762750584,-4.462603912353501,57.2193066082063,38.877745834754265,8.285335157260187,10,1.839996337890625,10.054996490478516,24.594999313354492,26.02499771118164,-9.78000640869142,2,-0.024637872304782427,-1.0485467097271193,75.52999877929688,3.727293745014854,72.93000030517578,-1.861878266734109,72.8499984741211,-0.024637872304782427
8941,2014-10-23,76.08000183105469,76.87000274658203,74.62999725341797,74.80999755859375,4556800.0,0.02991740899285289,-1.7484647644724032,-0.78882223043606,27.550615235969133,13.025549170854159,-1.0271300274571047,7.925870923517465,18.043828252908384,20.606095323087786,60.95591459941707,3.0,-10.19046795540224,-5.670998764038089,-21.68206236336185,10.340064835285673,-13.67653056369997,2.3345330356237923,-6.398099084472648,84.54010134701349,61.507534843150495,8.00553179966188,10,-1.0800018310546875,7.694995880126953,22.092498779296875,23.814998626708984,-12.270000457763665,3,-0.024185119913260777,-1.8654822561503386,73.87000274658203,-1.0485467097271193,75.52999877929688,3.727293745014854,72.93000030517578,-0.024185119913260777
8942,2014-10-24,75.80999755859375,76.11000061035156,74.58999633789062,75.83999633789062,2237800.0,-0.0035489519711173756,4.333279794410537,-0.02362100659610001,28.119735094225533,14.966179083945603,-1.5643849110806372,7.077278537920506,17.97799872800107,20.821546130649722,62.21155363038324,1.5200042724609375,-10.572543993581334,-5.000502777099612,-20.006997753108166,10.005992198908942,-12.50375026510389,2.5027447109046648,-5.69680881201171,79.25626102977404,51.693283681958704,7.503247488004276,10,-2.5349998474121094,7.81500244140625,22.152503967285156,24.085002899169922,-12.699996948242188,4,-0.001451004008627521,-1.7484647644724032,76.08000183105469,-1.8654822561503386,73.87000274658203,-1.0485467097271193,75.52999877929688,-0.001451004008627521
8943,2014-10-27,73.05000305175781,74.5199966430664,72.47000122070312,74.5199966430664,4162700.0,-0.03640673520273796,1.789121577786428,49.00178026449644,27.224504984795715,16.86830643199421,0.8315681362035008,8.573278021106532,20.33930790202031,23.499686141215733,63.66498323024157,3.339996337890625,-10.632187785055464,-6.678997421264654,-20.551690660255815,7.193695817726507,-13.615344040760235,0.2573491982309264,-2.53140546517578,13.181855225353162,-17.054705339466175,6.936346619495581,10,0.024997711181640625,9.799995422363281,24.884998321533203,26.84499740600586,-8.75,0,0.03778226408670249,4.333279794410537,75.80999755859375,-1.7484647644724032,76.08000183105469,-1.8654822561503386,73.87000274658203,0.03778226408670249
8944,2014-10-28,75.23999786376953,75.69000244140625,72.9000015258789,73.56999969482422,4255700.0,0.029979393846979674,1.1712007504690432,-1.1360581289736602,29.99606997834894,19.086647957003528,-1.370908269062312,5.181674546935724,17.77365849597892,21.221538003118056,64.93297243314282,2.7900009155273438,-10.534897275948595,-3.557502365112299,-15.843348128843019,8.72834339861842,-9.700425246977659,2.585420516753061,-4.3403159675875,62.95444732858577,31.86608840097093,6.142922881865356,10,-1.4749946594238281,7.385002136230469,22.210002899169922,24.170001983642578,-11.989997863769531,1,-0.024986673402382586,1.789121577786428,73.05000305175781,4.333279794410537,75.80999755859375,-1.7484647644724032,76.08000183105469,-0.024986673402382586
8945,2014-10-29,76.38999938964844,77.2300033569336,75.69000244140625,75.95999908447266,3288700.0,0.01528444389327488,-2.1752805984001764,0.2574854949974873,38.101434901619825,22.504644810307298,-2.1654555993621045,3.0325499378911047,16.228797219290428,19.983746510035203,65.27123542368282,1.9900054931640625,-9.837433458097351,-1.6745006561279325,-12.550848520486312,9.201847208230447,-7.112674588307115,3.76367327605125,-5.13209824244241,82.35286574996434,45.52692018125883,5.438173932179186,10,-1.8949966430664062,6.0149993896484375,21.060001373291016,23.020000457763672,-14.75,2,-0.05432650293280761,1.1712007504690432,75.23999786376953,1.789121577786428,73.05000305175781,4.333279794410537,75.80999755859375,-0.05432650293280761
8946,2014-10-30,75.80999755859375,76.4000015258789,74.58999633789062,75.3499984741211,2754200.0,-0.007592640865150768,1.2073139528933425,1.0697645535033091,40.544269827092926,26.23060197951606,-1.3197841411533489,2.7343950220655984,16.364563909157823,20.465307546594218,64.914643026638,1.8100051879882812,-8.928030943534651,-1.6080024719238253,-11.283345643035346,8.067340699187696,-6.445674057479593,3.2296691136319424,-4.074328234609524,70.16795880128802,28.397171178246772,4.837671585555762,10,-1.3149948120117188,6.415000915527344,20.965003967285156,22.925003051757812,-18.37999725341797,3,-0.1545970399437715,-2.1752805984001764,76.38999938964844,1.1712007504690432,75.23999786376953,1.789121577786428,73.05000305175781,-0.1545970399437715
8947,2014-10-31,77.19999694824219,77.27999877929688,74.58999633789062,75.88999938964844,3613500.0,0.018335304503526828,2.659864228030476,2.847826447514637,53.32633939008819,31.31768338934692,-2.2661560172900437,0.6076525261720747,14.511854139211948,18.97820256741693,64.20791735014097,2.69000244140625,-7.792765270342855,0.2694969177246094,-8.30333281995675,8.84232665540597,-4.016917951116071,4.555911786565289,-5.024780901622009,98.33675942492418,49.27695268823513,4.286414868840681,10,-2.3249969482421875,5.025001525878906,19.57500457763672,21.535003662109375,-18.359996795654297,4,-0.17344554539203316,1.2073139528933425,75.80999755859375,-2.1752805984001764,76.38999938964844,1.1712007504690432,75.23999786376953,-0.17344554539203316
8948,2014-11-03,76.4000015258789,78.6500015258789,76.16000366210938,78.0199966430664,5192300.0,-0.010362635414346344,-1.3714368755676658,-1.2366397987233844,55.446622912616846,35.45077629535132,-1.0305509003105016,0.6710024014147962,14.872534676822852,19.66108429437911,63.055154990690596,2.4899978637695312,-6.6099467532260405,-0.04099845886230469,-7.422975572409271,7.340978654684662,-3.731987015635781,3.6499900979111715,-3.7143072059910622,60.86956521739131,5.651059435355833,3.6909885567734806,11,-0.8400001525878906,5.6999969482421875,20.375,22.334999084472656,-18.620002746582024,0,-0.17395288809026577,2.659864228030476,77.19999694824219,1.2073139528933425,75.80999755859375,-2.1752805984001764,76.38999938964844,-0.17395288809026577
8949,2014-11-04,74.20999908447266,76.0,73.58000183105469,75.41999816894531,5463100.0,-0.028664952849044578,1.042190180948426,0.746915266370281,54.09139463469509,39.37788743993913,1.0644576958793124,2.185467441377071,16.536813419874093,21.69849357342744,61.77550304818307,2.8199996948242188,-5.36233209902484,-1.7310009002685547,-8.194901498836543,4.732899698299434,-4.962951199552549,1.5009493990154397,-0.8085878998658842,12.425982077693424,-45.13714623378757,3.231950299283997,11,1.3500022888183594,7.7649993896484375,22.520002365112305,24.525001525878906,-17.169998168945312,1,-0.13353990237130142,-1.3714368755676658,76.4000015258789,2.659864228030476,77.19999694824219,1.2073139528933425,75.80999755859375,-0.13353990237130142
8950,2014-11-05,75.55999755859375,76.16000366210938,74.2699966430664,75.66000366210938,3964700.0,0.018191598043066914,2.4363573311138853,0.08264973486257622,55.940833849157364,42.53235617473783,-0.023026095270935798,0.061260807731528644,14.662070424738971,20.19358080318574,60.22228490318787,1.9500045776367188,-4.078040502381228,0.11249771118164631,-4.559878897207284,4.7848743195705765,-2.223690593012819,2.4486860153761114,-1.9799957275390625,39.053172519129916,-21.001094342282265,2.336188304194462,11,3.814697265625e-06,6.015003204345717,21.065000534057617,23.145000457763672,-19.119998931884773,2,-0.16291686019507667,1.042190180948426,74.20999908447266,-1.3714368755676658,76.4000015258789,2.659864228030476,77.19999694824219,-0.16291686019507667
8951,2014-11-06,75.44000244140625,75.4800033569336,72.73999786376953,73.9800033569336,4763900.0,-0.0015880773036611728,2.5584465769305083,-14.59909978638999,56.6925225165905,45.70711033277838,-0.003757132447390177,-0.3435647288785617,14.245752468039143,20.159584518985866,58.53894177521253,2.8199996948242188,-3.277360010887307,0.3145023345947209,-3.2469017863232352,3.875906455512677,-1.4661997258642572,2.095204395053699,3.2099990844726562,45.68532833485663,-17.273708711749443,1.780702060458981,11,0.11999893188476562,4.264995574951172,20.074996948242188,22.229995727539062,-20.240001678466797,3,-0.18292686380115353,2.4363573311138853,75.55999755859375,1.042190180948426,74.20999908447266,-1.3714368755676658,76.4000015258789,-0.18292686380115353
8952,2014-11-07,76.5199966430664,76.69999694824219,75.16000366210938,75.80000305175781,4094100.0,0.01431593540176479,1.8518547298967907,0.49314660465602383,58.82064040502198,49.21779204613685,-1.0867276310697918,-1.781911140866896,12.63609514516736,18.904768264821314,56.27694539435011,1.5399932861328125,-2.325235235186412,1.5639968872070256,-1.291307896002678,4.419301670416729,0.13634449560217377,2.9916492788118774,2.0118048095703074,63.9593305759092,-1.136162496106472,1.427652391604855,11,-0.8249969482421875,2.6500015258789062,16.99750328063965,19.605003356933594,-19.80999755859375,4,-0.24947722393320826,2.5584465769305083,75.44000244140625,2.4363573311138853,75.55999755859375,1.042190180948426,74.20999908447266,-0.24947722393320826
8953,2014-11-10,75.0999984741211,77.56999969482422,74.55999755859375,77.16999816894531,3840500.0,-0.01855721682227729,1.0975604569125703,-2.875025166629579,48.878453678531045,51.315834679490415,0.7315760657461396,-0.4503737722707797,13.484179769757006,20.133206159950987,53.44055451135209,3.0100021362304688,-1.7861924416630188,0.18549880981444744,-2.6341035915203292,3.005101211149224,-1.224302390852941,1.5953000104818358,3.315966906738282,48.86127775724318,-11.55925142156903,1.4098012006673888,11,0.595001220703125,3.2450027465820312,17.78499984741211,20.56999969482422,-14.89999771118164,0,-0.21651130029165422,1.8518547298967907,76.5199966430664,2.5584465769305083,75.44000244140625,2.4363573311138853,75.55999755859375,-0.21651130029165422
8954,2014-11-11,75.41000366210938,75.72000122070312,74.11000061035156,75.38999938964844,2557200.0,0.004127898725525325,4.031256705528932,-0.00966390116431212,54.32099399709124,53.11800791232057,0.5008969089344077,-0.7176254912936884,12.647908975622983,19.620800523230727,50.36424571289643,1.6100006103515625,-1.2315444581636257,0.4450038909912166,-2.3719769394012786,3.261984721383712,-0.9634865242050239,1.8534943061874571,2.8924423684081972,55.279602197517534,-5.3167663466283415,1.4084904151962458,11,0.28499603271484375,2.5049972534179688,16.859996795654297,19.75499725341797,-13.260002136230476,1,-0.2337886755954488,1.0975604569125703,75.0999984741211,1.8518547298967907,76.5199966430664,2.5584465769305083,75.44000244140625,-0.2337886755954488
8955,2014-11-12,73.69999694824219,75.36000061035156,73.6500015258789,74.98999786376953,2730100.0,-0.02267612559109844,-1.4604449225803973,-64.48627002288329,43.129313010590415,53.40523493270918,1.9994638728964134,1.1315160504252617,13.7944817133247,21.101878331423933,46.874099109266254,1.7600021362304688,-0.4305732213646394,-1.3165027618408232,-3.9908729152526234,1.3578673915709771,-2.6536878385467304,0.020682314865084095,4.4912001189404265,19.875749907594326,-36.13488406375963,1.3371850767059035,11,1.9950027465820312,3.670001983642578,17.667503356933594,20.660003662109375,-8.879997253417969,2,-0.22605151591003148,4.031256705528932,75.41000366210938,1.0975604569125703,75.0999984741211,1.8518547298967907,76.5199966430664,-0.22605151591003148
8956,2014-11-13,72.06999969482422,73.56999969482422,70.94000244140625,73.30000305175781,4141500.0,-0.022116652929615177,1.9717539450941175,0.9534902976644607,39.98929106612706,51.92334067449127,3.4007796273775455,2.8144512498543293,14.882068116609972,22.53505385217852,44.37229072451559,2.7599945068359375,0.13822377345104542,-2.8884998321533146,-5.768420421454465,-0.00857924285216427,-4.32846012680389,-1.4485395375027394,6.012173388290137,17.043706207199712,-34.53829421734454,1.4399602946505758,11,2.7250022888183594,5.165000915527344,18.707500457763672,21.700000762939453,-8.329998016357422,3,-0.21687250082280385,-1.4604449225803973,73.69999694824219,4.031256705528932,75.41000366210938,1.0975604569125703,75.0999984741211,-0.21687250082280385
8957,2014-11-14,73.3499984741211,73.63999938964844,71.55000305175781,72.30999755859375,4153500.0,0.017760493752142947,1.5802380178678233,-0.8455268919916387,50.87208025773175,51.41505815728183,1.6955295772186787,1.6588836716749995,13.038525757081203,21.05521572824094,42.15652257954064,2.089996337890625,0.36849630316558546,-1.6335010528564453,-4.444203392519,1.1772012868061097,-3.038852222687723,-0.2281498830251678,4.44648778332494,36.34987980534104,-19.2596050043133,1.4053511698312786,11,0.9050025939941406,2.3600006103515625,16.492502212524414,19.830001831054688,-7.9199981689453125,4,-0.24744373672461917,1.9717539450941175,72.06999969482422,-1.4604449225803973,73.69999694824219,4.031256705528932,75.41000366210938,-0.24744373672461917
8958,2014-11-17,72.08999633789062,73.0199966430664,71.58999633789062,73.0,4765600.0,-0.017177943591573652,2.0105366292423583,-0.8750027509811833,40.31959995141946,49.88485874802898,2.547790744453593,3.0068931233144838,13.760304554901992,22.101072961438973,39.7215734129893,1.7600021362304688,0.5223092369856772,-2.8515029907226506,-5.812493138715993,0.10948715727069214,-4.331998064719329,-1.371007916725972,5.432230566913816,24.05845586122798,-29.35697980910687,1.4804950739966736,11,2.1650047302246094,2.910003662109375,16.157501220703125,19.85000228881836,-8.039993286132812,0,-0.21334440331125692,1.5802380178678233,73.3499984741211,1.9717539450941175,72.06999969482422,-1.4604449225803973,73.69999694824219,-0.21334440331125692
8959,2014-11-18,72.06999969482422,72.68000030517578,71.20999908447266,71.79000091552734,3275100.0,-0.000277384437261996,-1.041664900606112,-0.3076897280257554,35.7331504427722,47.63956059176396,2.494643638283378,2.9032349448059307,13.257183582981312,21.903516685080632,38.416900591902376,1.470001220703125,0.21944867413205316,-2.6984996795654297,-5.908551211488543,0.5115518523576839,-4.3035254455269865,-1.093473913603873,5.188938231444297,25.565559310799568,-23.190243352666077,1.6050257659615543,11,2.1850013732910156,1.8950004577636719,14.027502059936523,18.130001068115234,-8.110000610351562,1,-0.16470097103021386,2.0105366292423583,72.08999633789062,1.5802380178678233,73.3499984741211,1.9717539450941175,72.06999969482422,-0.16470097103021386
8960,2014-11-19,72.05000305175781,72.4000015258789,71.41000366210938,72.4000015258789,4645100.0,-0.0002774614007364784,4.657155313351499,-1.25,37.10563110535272,45.463239323848654,2.195240496130239,2.9301194428042834,12.737564308756674,21.689903731365405,37.34841723438427,0.9899978637695312,-0.10225454332865525,-2.6274963378906193,-6.041503170434964,0.7865104946537258,-4.334499754162792,-0.9204929216184468,4.956177455116219,41.11118018389687,-4.732222347193513,1.7070034162721743,11,2.204998016357422,1.9149971008300781,12.239995956420898,16.36499786376953,-8.410003662109375,2,-0.13740459551080308,-1.041664900606112,72.06999969482422,2.0105366292423583,72.08999633789062,1.5802380178678233,73.3499984741211,-0.13740459551080308
8961,2014-11-20,74.23999786376953,74.38999938964844,71.91999816894531,72.23999786376953,4667500.0,0.030395485347009865,1.147824298594203,-5.714310626702997,40.37710484477041,43.41395759493181,-0.204367344510743,0.6273740190584931,10.010992576053226,19.27841878090601,36.154282630742784,2.470001220703125,-0.19602201616285697,-0.3455013275146541,-3.6990058999424633,3.008003244913155,-2.022253613728566,1.3312509586992576,2.523535520485794,95.28297133699128,53.76303393562324,1.6767522862139066,11,0.015003204345703125,0.4150047302246094,7.352500915527344,11.700000762939453,-11.2699966430664,3,-0.12688575484917197,4.657155313351499,72.05000305175781,-1.041664900606112,72.06999969482422,2.0105366292423583,72.08999633789062,-0.12688575484917197
8962,2014-11-21,75.69999694824219,76.30999755859375,74.7300033569336,75.80000305175781,4970700.0,0.01966593650974713,1.8214305177111716,-0.0500030517578125,47.817938891539306,43.2961226185994,-2.003617442930519,-0.8867528554708599,8.065129524726359,17.613709146436037,34.580055546001546,2.0699996948242188,-0.41329535975401654,1.119997787475583,-2.225401892812954,4.46539746776412,-0.5527020526686783,2.7926976276198445,0.8305951982991786,88.03920014002186,46.94409002553738,1.6726998401442668,11,-2.0749969482421875,-0.9049949645996094,5.480003356933594,10.215003967285156,-13.029998779296875,4,-0.1579920178590326,1.147824298594203,74.23999786376953,4.657155313351499,72.05000305175781,-1.041664900606112,72.06999969482422,-0.1579920178590326
8963,2014-11-24,75.80999755859375,75.93000030517578,74.44000244140625,75.44999694824219,5173500.0,0.0014531124806620443,3.9666090229388127,-3.5997863899908453,55.73066020025544,43.45275219672875,-2.237623328009974,-0.8214984120216968,7.432156173760717,17.294685280691965,32.582039700045826,1.4899978637695312,-0.6492822197602095,1.0919986724853459,-2.2151451048975304,4.399142449868222,-0.5615732162060993,2.745570561176791,0.5,90.19607549811734,43.59600825365196,1.6535718886914397,11,-2.18499755859375,-1.0149955749511719,5.155002593994141,10.105003356933594,-11.979995727539062,0,-0.13692121867429474,1.8214305177111716,75.69999694824219,1.147824298594203,74.23999786376953,4.657155313351499,72.05000305175781,-0.13692121867429474
8964,2014-11-25,73.36000061035156,76.1500015258789,73.19999694824219,76.0,3868900.0,-0.03231759698117098,1.0068041686561897,-7.3333192048488955,42.695884681515466,43.40459349349819,-0.12180965091118878,1.5604367129404864,9.297362191397866,19.534938052965387,31.209821675187357,2.9500045776367188,-1.1131375038987272,-1.2639984130859432,-4.61524819507153,2.0872513688996435,-2.9396233040787365,0.41162647790685014,-2.4199981689453125,39.79590565696954,-7.438285278302544,1.6756248909927942,11,0.2649993896484375,1.4350013732910156,7.332498550415039,12.555000305175781,-13.450000762939453,1,-0.1269083626108919,3.9666090229388127,75.80999755859375,1.8214305177111716,75.69999694824219,1.147824298594203,74.23999786376953,-0.1269083626108919
8965,2014-11-26,72.23999786376953,73.22000122070312,71.94999694824219,73.08999633789062,2976300.0,-0.015267212885273551,1.2882790000756061,0.3219691934225356,40.037339401381935,43.409932197415415,0.8597217340144709,2.480781503778786,9.817818480345352,20.445975179037788,30.631314793358793,1.410003662109375,-1.2777967982852516,-2.1765010833740206,-5.580839966053304,1.227837799305263,-3.8786705247136695,-0.4743316420343717,-1.1957954406738338,7.2892879114920595,-38.48264770400992,1.702169441339644,11,1.5200004577636719,2.555004119873047,8.385002136230469,13.675003051757812,-12.979999542236328,2,-0.11461792669085247,1.0068041686561897,73.36000061035156,3.9666090229388127,75.80999755859375,1.8214305177111716,75.69999694824219,-0.11461792669085247
8966,2014-11-28,64.08999633789061,68.38999938964844,63.72999954223633,68.33999633789061,5685100.0,-0.1128184076257619,1.1425256592839814,5.000008975774385,23.130130174704234,40.32749329930124,8.670516139938186,10.232348253544117,17.27700498209444,28.318496816911434,30.407626010712058,8.509998321533203,-1.8232682135473226,-9.74050254821779,-15.41365504900628,-4.067350047429301,-12.577078798612035,-6.903926297823546,12.060005187988295,2.8616601941128197,-38.932147778233464,2.8365762503942435,11,5.930002212524428,7.100004196167006,15.72750282287599,21.825004577636733,-5.489997863769517,4,-0.007021328974177732,1.2882790000756061,72.23999786376953,1.0068041686561897,73.36000061035156,3.9666090229388127,75.80999755859375,-0.007021328974177732
8967,2014-12-01,63.81000137329102,63.93000030517578,62.0,63.40999984741211,7309000.0,-0.004368777977820759,5.031256705528932,-0.09411800608915609,24.329240208897673,38.550786661243265,8.331049220279532,9.968873283204196,16.864807207856522,28.323432584642212,30.675878330335838,2.089996337890611,-2.053171113594587,-9.350997734069814,-16.354295991628057,-2.347699476511572,-12.852646862848935,-5.849348605290693,12.091600112915039,12.791527760479143,-26.94716823373126,3.5016491287791185,12,5.344997406005852,6.51499938964843,15.577497482299798,22.10499954223632,-2.94000244140625,0,-0.013164082973041391,1.1425256592839814,64.08999633789061,1.2882790000756061,72.23999786376953,1.0068041686561897,73.36000061035156,-0.013164082973041391
8968,2014-12-02,63.11000061035156,64.41000366210939,62.63999938964844,62.63999938964844,7966700.0,-0.010970079107888275,-6.531913512109663,1.1749985694939615,22.520087680124348,37.08266857650461,8.519159917707242,10.142164284887556,16.914363287211557,28.770571430934694,31.49941231007216,1.7700042724609517,-2.1246522996251542,-9.38649845123291,-17.52567743095156,-1.2473194715142597,-13.456087941092235,-5.316908961373585,12.235536816406253,7.844526435714405,-28.692040198848886,4.0695894898593235,12,6.0449981689453125,7.215000152587891,15.339998245239258,22.80500030517578,-2.4200019836425852,1,-0.006971992349087075,5.031256705528932,63.81000137329102,1.1425256592839814,64.08999633789061,1.2882790000756061,72.23999786376953,-0.006971992349087075
8969,2014-12-03,64.30000305175781,65.58000183105469,63.11999893188477,63.59000015258789,6206500.0,0.018856004276619487,-1.9818120446942527,1.5106405428218947,28.49954209641662,36.126436464400605,6.829243028256855,8.613269811442706,15.056924827314674,27.31369752951062,31.58552837125591,2.470001220703125,-2.548681091518276,-7.700996208190915,-16.574441835107265,1.172449418725428,-12.13771902164909,-3.26427339473274,10.511712877929696,20.49913370342466,-17.395366507855478,4.436722813458172,12,4.8549957275390625,6.024997711181641,13.662496566772461,21.61499786376953,-5.840003967285156,2,-0.007309505418293671,-6.531913512109663,63.11000061035156,5.031256705528932,63.81000137329102,1.1425256592839814,64.08999633789061,-0.007309505418293671
8970,2014-12-04,63.25,64.19000244140625,62.77999877929688,63.36000061035156,5596600.0,-0.016329751196319853,-1.685713455306433,-0.15492980448413146,29.27630788778619,34.89301458029124,7.263530113478424,9.163574109646817,15.42029958244406,28.09775404342342,31.76913325809591,1.5200042724609304,-2.730067247482836,-8.135499382019049,-17.653818498432997,1.382819734394893,-12.894658940226023,-3.3763398238120743,11.049247292500013,19.56181720494299,-20.103912200017994,4.759159558206972,12,5.904998779296875,7.075000762939453,14.945001602172852,22.665000915527344,-4.790000915527344,3,-0.052806326523128666,-1.9818120446942527,64.30000305175781,-6.531913512109663,63.11000061035156,5.031256705528932,63.81000137329102,-0.052806326523128666
8971,2014-12-05,61.63999938964844,62.86000061035156,60.11999893188477,62.4900016784668,7447300.0,-0.025454555104372556,2.4465426610269843,7.727250658898599,22.906055326367664,32.125027517494395,7.708938765145376,10.210185303349704,16.360453188363664,29.39892949723786,31.784185146034417,3.1300010681152273,-2.912673354377688,-9.055499839782712,-19.308675626520312,1.197675946954881,-14.182087733151505,-3.928911946413919,12.16727801115158,27.838821440822876,-11.74045693867884,5.126587893368797,12,6.495000839233398,7.745000839233398,16.810001373291016,24.275001525878906,-2.1100006103515554,4,-0.038611309079846,-1.685713455306433,63.25,-1.9818120446942527,64.30000305175781,-6.531913512109663,63.11000061035156,-0.038611309079846
8972,2014-12-08,57.43000030517578,60.9000015258789,57.29999923706055,60.86000061035156,7954600.0,-0.06829979114470375,1.0512821070157825,4.035283610758315,20.154718965732016,28.1721451581029,10.118909039174937,13.614713677027922,19.795642073167215,33.287815680049334,32.49653350673248,4.340000152587891,-3.279595159560728,-12.310999107360843,-23.76510394471498,-0.8568942700067055,-18.03805152603792,-6.583946688683767,15.556040387489318,1.5700607172457894,-38.321274694982954,5.727052418677069,12,9.295000076293945,10.545000076293945,20.93000030517578,28.485000610351562,2.5699996948242188,0,0.02037259555507731,2.4465426610269843,61.63999938964844,-1.685713455306433,63.25,-1.9818120446942527,64.30000305175781,0.02037259555507731
8973,2014-12-09,58.84000015258789,59.31999969482422,56.65999984741211,57.099998474121094,8808600.0,0.024551625281552303,-1.0305350624693332,-0.5072890739517368,24.50866465715123,26.15134293317354,6.759388421618965,11.514448525532089,17.609307243074312,31.5669111980187,33.65729965620144,2.6599998474121094,-3.899693564165574,-10.08799934387207,-22.22820653339646,2.052207845652319,-16.158102938634258,-4.017895749109876,12.891157223628838,24.43945986977858,-16.550832259239776,6.070103594762194,12,6.100000381469727,8.815000534057617,19.709999084472656,27.075000762939453,3.4099998474121094,1,0.034500319069213914,1.0512821070157825,57.43000030517578,2.4465426610269843,61.63999938964844,-1.685713455306433,63.25,0.034500319069213914
8974,2014-12-10,57.77999877929688,58.61999893188477,56.79999923706055,57.41999816894531,10394300.0,-0.018014979105066997,-1.2750017881410574,0.2068967029208755,23.564273060546412,24.32100222863626,6.008847662951858,11.790434543491024,17.890762616908212,32.307007126353845,34.765016537552064,2.0400009155273438,-4.898705329161345,-10.266500473022454,-22.97205403497845,2.439053088933541,-16.61927725400046,-3.9137236920444565,12.44404284403938,14.873818672759468,-25.02296902872331,6.352776780977998,12,4.745000839233391,9.335000991821282,21.050001144409173,28.13500213623046,2.3800010681152273,2,0.050363445982881894,-1.0305350624693332,58.84000015258789,1.0512821070157825,57.43000030517578,2.4465426610269843,61.63999938964844,0.050363445982881894
8975,2014-12-11,57.040000915527344,58.93999862670898,56.86000061035156,57.56999969482422,5949000.0,-0.012807163021863688,-3.6741560512284033,-1.4722163353536775,16.327336860459454,23.565136304831285,4.879067304692853,11.824563543525713,17.918474637083847,32.646738469417755,35.75912748556214,2.0799980163574148,-6.19857834697585,-10.173498535156256,-23.48831718759034,3.1413201172778216,-16.83090786137329,-3.5160892089392135,11.827636530216509,6.129048731521024,-25.656258565669564,6.6574093262170395,12,4.079999923706055,10.07499885559082,21.72749900817871,28.875,5.279998779296875,3,0.0248947781583706,-1.2750017881410574,57.77999877929688,-1.0305350624693332,58.84000015258789,1.0512821070157825,57.43000030517578,0.0248947781583706
8976,2014-12-12,56.43999862670898,57.97000122070313,55.79999923706055,56.099998474121094,8017100.0,-0.010518974039059548,-3.6170322423553913,-0.6415111994011498,10.980560967523289,22.081949722456354,4.782757222725579,11.798480804133966,17.859002977187934,32.83317348543249,36.215808121592495,2.1700019836425852,-7.2287279087413765,-9.992000770568858,-23.926953103783767,3.9429515626460443,-16.959476937176312,-3.024524603961403,11.2068750592017,12.54900200832489,-11.619878088148454,6.967476166607452,12,4.25000190734864,10.245000839233406,22.127502441406257,29.475002288818366,7.319999694824226,4,0.03579022868380721,-3.6741560512284033,57.040000915527344,-1.2750017881410574,57.77999877929688,-1.0305350624693332,58.84000015258789,0.03579022868380721
8977,2014-12-15,55.20000076293945,57.459999084472656,55.08000183105469,57.0099983215332,9217400.0,-0.021970196561676092,-1.3219537248275939,-5.323519842026837,10.073623209911645,20.69900922576606,5.2221526649598005,12.236372816976584,18.46922699278683,33.66224610151738,36.76913579330186,2.3799972534179688,-8.269879187052823,-10.324498748779291,-24.71891813350797,4.06992063594938,-17.52170844114363,-3.127289056414952,11.025247989109204,2.8301649137644063,-12.45025105691265,7.197209692364336,12,5.130001068115234,11.125,22.432498931884766,30.71500015258789,7.680000305175774,0,0.07844199196577795,-3.6170322423553913,56.43999862670898,-3.6741560512284033,57.040000915527344,-1.2750017881410574,57.77999877929688,0.07844199196577795
8978,2014-12-16,56.709999084472656,59.09000015258789,54.34000015258789,54.34000015258789,6710700.0,0.02735504167867675,-3.008440625095569,-1.3093934412409374,16.525935490362627,19.368608491760057,3.0271832931301077,10.02927115536076,16.358517205964517,31.757906666142134,37.071254836690336,4.75,-8.17132398859654,-8.045500564575192,-22.605425182606595,6.51442405345621,-15.325462873590894,-0.7655382555594912,7.954915098636846,49.89471435546875,36.15736104040215,7.2799623090157,12,2.555002212524414,9.245000839233398,20.72249984741211,29.075000762939453,7.7600021362304545,1,0.05801447661155312,-1.3219537248275939,55.20000076293945,-3.6170322423553913,56.43999862670898,-3.6741560512284033,57.040000915527344,0.05801447661155312
8979,2014-12-17,60.20000076293945,61.13999938964844,56.97999954223633,57.13999938964844,6590200.0,0.06154120498694149,-1.4615375933782293,1.2911404018471513,27.90015352615106,19.215702451578377,-1.2354901451159037,5.907272169440844,12.359804009516552,27.89911560995992,36.97459111134268,4.430000305175781,-8.062454139607752,-3.96199893951416,-18.23132554659341,10.307327667565083,-11.096662243053785,3.172664364025465,2.812927175286589,86.17648923273526,68.66480614700872,7.134663303539622,12,-1.6000003814697266,5.124998092651367,16.81999969482422,25.454998016357422,4.389995574951158,2,0.034053143041197,-3.008440625095569,56.709999084472656,-1.3219537248275939,55.20000076293945,-3.6170322423553913,56.43999862670898,0.034053143041197
8980,2014-12-18,62.1500015258789,62.599998474121094,59.56000137329102,62.31999969482422,7964500.0,0.032392038840968196,7.328807926255703,-0.05555493223929094,45.38974636978268,21.713890345291155,-3.7525562024371197,3.3492789822818807,9.873932075243182,25.587122199847578,36.66207301579548,3.039997100830071,-7.805188566977947,-1.516998100280766,-15.313199155994091,12.27920295543256,-8.415098628137436,5.381102427575897,-7.8100013732910085,94.55209395056309,72.08137245499056,6.8981005278566645,12,-3.680002212524407,3.174997329711921,14.654998779296882,23.504997253417976,-1.0300025939941264,3,-0.03201933434608473,-1.4615375933782293,60.20000076293945,-3.008440625095569,56.709999084472656,-1.3219537248275939,55.20000076293945,-0.03201933434608473
8981,2014-12-19,64.81999969482422,64.91999816894531,62.22999954223633,62.88000106811523,6796700.0,0.0429605487271556,1.5140226065844664,-11.411879544026133,52.15535241984129,25.26951628463663,-6.620220885942544,-0.06601083347196379,6.802484562535284,22.567461266948754,37.07493330356326,2.7699966430664134,-7.765180521906444,1.623999977111815,-11.26578648232234,14.513786436545963,-4.820893252605259,8.06889320682889,-10.314799575805665,99.05483466096602,72.24672629345358,6.444893229717074,12,-5.190000534057617,0.5049991607666016,11.712499618530273,20.81999969482422,-3.5900001525878906,4,-0.03856834328556191,7.328807926255703,62.1500015258789,-1.4615375933782293,60.20000076293945,-3.008440625095569,56.709999084472656,-0.03856834328556191
8982,2014-12-22,63.7400016784668,64.34999847412111,62.63999938964844,63.68999862670898,5468100.0,-0.01666149369703962,1.6929190621226216,0.02577478719283665,51.32297570722096,28.24888417908882,-5.085851908904786,0.07592571167960216,7.523715045963087,23.266091500529186,38.39330926461808,2.1800003051757812,-7.726110526326394,1.1420017242431655,-10.337868467175568,12.621871915661899,-4.597933371466198,6.881936819952529,-8.818209637451176,88.84691198756221,57.176369591757684,5.739935095709365,12,-4.110002517700195,1.5849971771240234,12.274999618530273,21.89999771118164,-1.1700019836425781,0,0.00031372203545387833,1.5140226065844664,64.81999969482422,7.328807926255703,62.1500015258789,-1.4615375933782293,60.20000076293945,0.00031372203545387833
8983,2014-12-23,65.43000030517578,65.72000122070311,64.12000274658203,64.40000152587889,3659500.0,0.02651394073119251,-1.0125813324120279,20.59871833994243,52.32414102612385,31.44442506415298,-6.417636239343139,-2.5629945382071426,5.615496842873725,21.238043820915678,39.51318094147762,1.979999542236314,-7.3493028479107,3.3510002136230455,-6.426162988096522,13.128163415342613,-1.5375813872367416,8.239581814482833,-10.108280019042972,96.68191235887494,60.971083299735746,4.888581600859784,12,-5.3999996185302805,-0.10500144958496094,9.552499771118164,19.645000457763686,0.8000030517578267,1,-0.038972936346736375,1.6929190621226216,63.7400016784668,1.5140226065844664,64.81999969482422,7.328807926255703,62.1500015258789,-0.038972936346736375
8984,2014-12-24,64.05000305175781,64.63999938964844,62.9000015258789,64.62000274658203,2009800.0,-0.02109120047350521,4.704976673795878,-0.5533984178246494,51.62338335893496,35.36620800842804,-4.531211950517964,-2.0197970571632666,6.806063596243604,22.23708016149621,40.41222174645639,2.529998779296882,-6.472840409761687,2.436502838134764,-5.852442857428457,10.725448533697978,-1.7079700096468429,6.580975685916371,-8.104385909550786,72.88963944298001,33.68463422636298,4.144472847781607,12,-4.020002365112312,1.2749958038330078,10.577497482299805,20.439994812011733,4.0099945068359375,2,0.006557348148850339,-1.0125813324120279,65.43000030517578,1.6929190621226216,63.7400016784668,1.5140226065844664,64.81999969482422,0.006557348148850339
8985,2014-12-26,63.959999084472656,64.95999908447266,63.52000045776367,64.62999725341797,1682700.0,-0.0014052140983104033,1.1654084875463213,1.1754360134384494,55.01730143770558,40.259179171781625,-3.750816124866411,-2.7214453220624293,6.757457274685777,21.98819671809116,40.93815251121266,1.4399986267089844,-5.741318880558524,2.7604988098144503,-3.9752992585904536,9.496296878219361,-0.6074002243880017,6.128397844016902,-7.4279188975558625,49.570163616550076,8.558630388969306,3.367899034202455,12,-3.9299983978271555,1.364999771118164,10.150001525878906,20.110000610351562,3.3499984741210938,4,0.009849863390177793,4.704976673795878,64.05000305175781,-1.0125813324120279,65.43000030517578,1.6929190621226216,63.7400016784668,0.009849863390177793
8986,2014-12-29,63.63999938964844,64.94999694824219,63.25,64.45999908447266,3403000.0,-0.00500312225460775,-1.1249982118589514,1.2238834863012138,66.1466470727796,46.48951515654473,-2.5726304807675007,-2.5685792142287482,6.9142170093010265,21.954906497785913,39.74186194203091,1.6999969482421875,-4.821468056893309,2.462998962402345,-4.235045964653679,9.16104388945837,-0.8860235011256634,5.812021425930361,-6.556643940704461,32.467513165652036,-12.974062629089076,3.349022463528013,12,-3.609998703002937,1.6849994659423828,10.470001220703125,20.375,4.730003356933594,0,-0.039597744844943605,1.1654084875463213,63.959999084472656,4.704976673795878,64.05000305175781,-1.0125813324120279,65.43000030517578,-0.039597744844943605
8987,2014-12-30,62.97000122070313,63.72999954223633,62.38000106811523,63.31000137329102,2521700.0,-0.010527941159193088,1.2881398123034447,0.414634486736944,61.16820550929941,51.44976738087104,-0.7649970116451996,-2.0709153080886082,7.422074693848764,22.286166697320944,38.30613376548199,1.3499984741211009,-3.61205166569205,1.83500080108643,-4.8037999088347405,8.4738015110076,-1.4843995538741481,5.154401156047015,-5.368447025453605,17.664674420172215,-29.176350151216763,3.3194003549605835,12,-1.6200008392334126,2.354997634887688,11.485000610351555,21.044998168945305,5.360000610351555,1,-0.027632231931650764,-1.1249982118589514,63.63999938964844,1.1654084875463213,63.959999084472656,4.704976673795878,64.05000305175781,-0.027632231931650764
8988,2014-12-31,62.66999816894531,63.459999084472656,61.349998474121094,62.33000183105469,3145800.0,-0.004764221787233902,1.1979193985488241,-0.9999887803071952,63.79018772704229,55.43754895874784,0.5244960723463095,-1.9031413428185147,7.550529121271055,22.21334784158428,37.106874193864215,2.1100006103515625,-2.1514416063541475,1.5569978713989272,-5.057115711942231,8.171111454740085,-1.7500589202716554,4.86405466306951,-4.581337152168572,36.5650823171376,-13.728051778566801,3.307056791670579,12,-0.029996871948242188,2.575002670288086,11.540002822875977,21.345001220703125,4.550003051757798,2,-0.0015956355041134573,1.2881398123034447,62.97000122070313,-1.1249982118589514,63.63999938964844,1.1654084875463213,63.959999084472656,-0.0015956355041134573
8989,2015-01-02,63.83000183105469,64.26000213623047,61.5099983215332,62.18000030517578,3364400.0,0.0185097127174354,1.1912362344258658,4.852997935553361,68.70523510933573,58.02815881869818,-0.0742498616532572,-3.2676983025056145,6.145100672048869,20.691625833184403,36.23010063395513,2.7500038146972656,-0.3782925767146921,2.74050159454346,-3.8291244232306383,9.310127612317551,-0.5443114143435821,6.025314603430509,-5.2834604020423654,68.69814231671492,12.28902742998531,3.284813008887046,1,-0.29500198364258523,1.414999008178711,10.379999160766602,20.18499755859375,2.4199981689453125,4,0.03759989749383452,1.1979193985488241,62.66999816894531,1.2881398123034447,62.97000122070313,-1.1249982118589514,63.63999938964844,0.03759989749383452
8990,2015-01-05,59.90999984741211,62.5099983215332,59.599998474121094,62.16999816894531,4813200.0,-0.06141315793814395,-1.0208324778966191,-1.3696946857848329,58.0810456996087,58.68656918311678,3.905274139371137,0.4102849841031855,9.822581796715028,24.245796646717537,35.43605461290621,4.230003356933594,1.0495973301179617,-1.012500381469728,-7.520400284504248,5.495399521564792,-4.266450332986992,2.2414495700475285,-0.9330508308983383,5.794419844987772,-53.842680960635136,3.2539499515172596,1,2.749999999999993,3.8700008392333984,14.30000114440918,24.104999542236328,4.840000152587891,0,0.13603735155966112,1.1912362344258658,63.83000183105469,1.1979193985488241,62.66999816894531,1.2881398123034447,62.97000122070313,0.13603735155966112
8991,2015-01-06,59.2599983215332,61.22999954223633,58.72999954223633,59.7400016784668,4549300.0,-0.01084963324210364,-2.2467513165651893,0.21239102363932516,59.72221410239171,59.61981789369131,4.116547560470707,0.9200100031610532,10.146263358236098,24.520397599551927,34.221517941042364,2.5,1.9859784110030176,-1.543501853942871,-8.083122038385113,4.996118330499364,-4.813311946163992,1.72630823827825,6.460002899169908,9.584060229419787,-54.8742627793993,3.269810092221119,1,2.9650020599365163,2.105001449584961,15.017501831054688,24.755001068115234,5.320003509521484,1,0.13584204294746716,-1.0208324778966191,59.90999984741211,1.1912362344258658,63.83000183105469,1.1979193985488241,62.66999816894531,0.13584204294746716
8992,2015-01-07,58.599998474121094,60.41999816894531,57.90999984741211,60.31000137329102,4612100.0,-0.011137358523553798,1.6010392598287928,3.562481125327838,54.71792008221308,59.88579334436789,4.437402674557063,1.7625229042111812,10.474250351063972,24.8078861210533,32.59632975161856,2.509998321533203,2.1621996684524873,-2.2620016098022475,-8.694615490101228,4.170612270496733,-5.478308549951734,0.9543053303472391,6.980202713012687,10.866116189028695,-53.14446726435535,3.2163069401494893,1,2.835000991821289,1.430002212524407,12.005001068115234,22.55000114440918,8.450004577636719,2,0.16672362673824237,-2.2467513165651893,59.2599983215332,-1.0208324778966191,59.90999984741211,1.1912362344258658,63.83000183105469,0.16672362673824237
8993,2015-01-08,60.86999893188477,61.4000015258789,58.709999084472656,59.38999938964844,3655900.0,0.03873721018552856,1.1181082140491798,-0.8654953409463562,51.78096221199653,59.90330210581917,1.6232440268971047,-0.3663819918536788,7.980745741676422,22.162976814801645,30.638115822220836,2.8000030517578054,2.0007765964788504,-0.09350109100341086,-6.4554523282438865,6.268450146237065,-3.2744767096236487,3.087474527616827,4.4033942016601415,46.61414200881296,-13.98979804262305,3.1809756186202396,1,0.5650005340576101,-0.839998245239272,8.870000839233391,19.26499938964843,5.920001983642571,3,0.12255631723466709,1.6010392598287928,58.599998474121094,-2.2467513165651893,59.2599983215332,-1.0208324778966191,59.90999984741211,0.12255631723466709
8994,2015-01-09,60.68999862670898,61.38999938964844,59.81000137329102,61.33000183105469,3585100.0,-0.0029571268003014684,3.157898699486502,-0.4324347312828497,45.715955123591456,58.86981918202872,1.4265188066330126,0.04511955325006767,7.859941224562654,21.966089521462017,28.57407757881788,1.5799980163574148,1.9203843376635064,-0.41900138854980895,-6.605067730342533,5.767064953242915,-3.512034559446171,2.674031782346553,4.288858775390629,60.434776118660196,3.9546476923242437,3.0930331708963608,1,0.7399997711181712,-0.6599979400634766,9.050001144409187,19.295001983642585,5.060001373291023,4,0.10759602474468255,1.1181082140491798,60.86999893188477,1.6010392598287928,58.599998474121094,-2.2467513165651893,59.2599983215332,0.10759602474468255
8995,2015-01-12,58.459999084472656,59.599998474121094,57.77000045776367,59.599998474121094,4840600.0,-0.03674410269725936,2.2105245546171246,1.7812401280301162,30.843378699105997,54.94723380717609,3.122680796560786,2.515950457911856,9.719947552729295,23.790113238379945,26.750685977537486,2.9199981689453054,1.5999165859750164,-2.7200008392334,-8.7397903485232,3.299788670056394,-5.729895593878297,0.289893915411497,6.236104015439452,19.008221037996723,-30.761033437900917,3.0098947546448973,1,2.555002212524414,1.5700016021728445,11.280000686645508,20.75,8.169998168945312,0,0.13325352441882643,3.157898699486502,60.68999862670898,1.1181082140491798,60.86999893188477,1.6010392598287928,58.599998474121094,0.13325352441882643
8996,2015-01-13,58.459999084472656,59.31999969482422,57.9000015258789,58.63000106811523,4045900.0,0.0,-1.2015524965623159,0.14912462689563163,32.98969122843758,51.81628777596922,2.5821680840036976,2.8196058159167308,9.361023933357572,23.362931022039874,24.663307000352123,1.4199981689453196,1.3655823831589515,-2.821000862121579,-8.56751714178668,2.9255154175435223,-5.694259001954123,0.05225727771097155,5.820537856910548,19.008221037996723,-24.75145876024997,2.87325813983255,1,2.555002212524414,1.5700016021728445,11.280000686645508,20.525001525878906,7.7600021362304545,1,0.1075949540546266,2.2105245546171246,58.459999084472656,3.157898699486502,60.68999862670898,1.1181082140491798,60.86999893188477,0.1075949540546266
8997,2015-01-14,59.52999877929688,59.68000030517578,57.43999862670898,57.459999084472656,4503200.0,0.018303108306213067,-1.1232237256022082,-12.176326713789399,30.201349326719196,48.08419462037777,1.087220991207566,2.2036116472559826,7.892323190943294,21.855020206561342,22.39705131830627,2.240001678466804,1.0359973364937005,-1.9675010681152258,-7.035598277737257,3.1005961415068057,-4.501549672926238,0.5665475366957935,4.3599059730691465,52.777742991703406,15.063307904977066,2.5340486048110162,1,1.3200016021728445,0.5000019073486186,9.230001449584954,18.295000076293938,6.690002441406229,2,0.08483123056125574,-1.2015524965623159,58.459999084472656,2.2105245546171246,58.459999084472656,3.157898699486502,60.68999862670898,0.08483123056125574
8998,2015-01-15,60.0,61.20000076293945,59.56000137329102,61.02000045776367,5434300.0,0.007895199568970446,1.376808869993549,-0.4927539169759565,35.52537793825488,44.39754382359101,0.2219963384796415,2.100416201727839,7.046652215296888,20.966312065030564,20.54794522004897,1.670001983642571,0.46178248395333554,-1.6619998931884794,-6.268352057342767,2.9443522709658154,-3.9651759752656233,0.6411761888886645,3.3739122623134676,64.81014883110944,30.242043312399886,2.303176082077147,1,-0.02500152587890625,0.030000686645500707,7.350000381469727,16.23499870300293,6.910003662109389,3,0.11750005086263027,-1.1232237256022082,59.52999877929688,-1.2015524965623159,58.459999084472656,2.2105245546171246,58.459999084472656,0.11750005086263027
8999,2015-01-16,62.25,62.599998474121094,60.31000137329102,60.599998474121094,4769400.0,0.03750000000000009,-1.053812993944377,-1.6176478288024474,44.70588818857019,42.9114152112534,-2.5431341985450757,0.012513123995518072,4.509983286302159,18.280730869892338,19.296824892401638,2.5999984741210938,0.08532014118964781,0.48550014495849325,-4.074877472396778,5.045877762313765,-1.7946886637191426,2.765688953636129,0.6491991714651064,93.2170836342829,58.045518427240566,2.2801888086776354,1,-2.230001449584961,-2.2199993133544993,4.0475006103515625,13.664999008178711,5.5800018310546875,4,0.07293174161489713,1.376808869993549,60.0,-1.1232237256022082,59.52999877929688,-1.2015524965623159,58.459999084472656,0.07293174161489713
9000,2015-01-20,60.15999984741211,61.20000076293945,59.16999816894531,61.0,4361300.0,-0.033574299639966165,2.2741933002931773,-0.5090905307741748,40.29018505742161,40.752300872923385,-0.4625882923485207,2.050935785293845,6.239596888914662,19.91665837038863,18.71021043529641,3.0800018310546875,-0.39732850657568974,-1.5049999237060518,-6.116513260502757,3.106513413090653,-3.810756592104404,0.8007567446923005,2.4399986267089844,52.71320351040879,16.489096423456502,2.3057566683983506,1,-0.1400012969970703,-0.12999916076660867,4.659999847412109,15.629999160766602,5.579998016357422,1,0.09291888575076768,-1.053812993944377,62.25,1.376808869993549,60.0,-1.1232237256022082,59.52999877929688,0.09291888575076768
9001,2015-01-21,62.31999969482422,62.63000106811523,60.27000045776367,60.88000106811523,2716200.0,0.035904252873847575,1.2912612010362725,-1.7142837680119611,48.32560240146942,40.04204335284076,-2.3947088438645565,-0.32249543411003856,3.74074788162568,17.310855740571014,18.747198195262683,2.470001220703118,-1.074120830735417,0.7799999237060575,-3.601210263466484,5.161210110878599,-1.4106051698802133,2.9706050172923284,-4.8800010681152415,94.02695130125964,53.16440365968339,2.190605093586271,1,-2.2849998474121165,-2.289999008178718,1.7975006103515625,13.344999313354492,3.519996643066392,2,0.06915913959723108,2.2741933002931773,60.15999984741211,-1.053812993944377,62.25,1.376808869993549,60.0,0.06915913959723108
9002,2015-01-22,63.7599983215332,63.77000045776367,61.40999984741211,62.68999862670898,4532300.0,0.023106524931972627,3.330260588371165,0.7430560522614037,52.652067611634614,40.138832841689435,-3.3813753614380815,-1.8560814092856575,1.936829901395214,15.431456655775136,18.622621682545926,2.3600006103515625,-1.2397624854373532,2.218998718261716,-2.1643340206025528,6.602331457125985,0.027332348829581576,4.41066508769385,-6.216199645996099,99.78256236404964,55.96494480450079,2.1916663694321334,1,-3.154998779296875,-3.7299976348877024,-0.07249832153320312,11.075002670288086,2.0300025939941406,3,0.03858222967266145,1.2912612010362725,62.31999969482422,2.2741933002931773,60.15999984741211,-1.053812993944377,62.25,0.03858222967266145
9003,2015-01-23,62.88000106811523,65.15000152587889,62.81000137329102,63.43999862670898,5481000.0,-0.01380171387364637,-5.68574386921002,-0.5233623535619265,47.65663359278417,40.35446378271085,-2.443204296172013,-1.2405210560334012,2.4809567165316437,15.855130555978612,18.866256083539596,2.3400001525878693,-1.4101487860632673,1.466501426696773,-2.5755955194852973,5.5085983728788435,-0.5545470463942621,3.4875498997878083,-5.087154321289063,62.04014743350121,20.48698663954481,2.0210484730910356,1,-1.5850009918212962,-2.8500003814697266,0.44750022888184304,9.7249984741211,3.8400001525878835,4,0.053117049870431865,3.330260588371165,63.7599983215332,1.2912612010362725,62.31999969482422,2.2741933002931773,60.15999984741211,0.053117049870431865
9004,2015-01-26,64.47000122070311,64.86000061035156,62.40999984741211,63.43999862670898,3501200.0,0.025286261539110066,1.7071811094648255,-1.8392983651226031,62.709034900655155,43.89509224954964,-3.844962037244059,-2.9486199582777033,0.5566432227103206,13.840085247817754,18.765178726681327,2.450000762939453,-1.342961845447654,3.035501670837391,-1.0681637877093522,7.139167129384141,0.9836689415640194,5.0873344001107625,-6.235725187133781,88.62876382189071,40.794568576557324,2.0518327292733742,1,-3.1750011444091797,-3.1200008392333913,-1.8600006103515483,7.2299976348877095,2.0599975585937784,0,0.037847097800623786,-5.68574386921002,62.88000106811523,3.330260588371165,63.7599983215332,1.2912612010362725,62.31999969482422,0.037847097800623786
9005,2015-01-27,64.58999633789061,65.31999969482422,63.40999984741211,64.0,3329300.0,0.0018612550785708226,-1.1581960111553167,0.5728105359450882,65.30729580350243,47.485937202334625,-3.356997459835796,-3.182147646719386,0.15196336267219124,13.288234217424659,18.797572158761238,1.9099998474121094,-1.3507938231943157,3.1239969253539925,-1.0699711914437415,7.317965042151727,1.0270128669551255,5.22098098375286,-5.940776774782705,85.54448579761527,31.514001203000277,2.096984058398868,1,-3.2099971771240092,-3.0099964141845703,-2.6274967193603374,6.285005569458022,0.8400039672851705,1,0.05016265175515078,1.7071811094648255,64.47000122070311,-5.68574386921002,62.88000106811523,3.330260588371165,63.7599983215332,0.05016265175515078
9006,2015-01-28,61.11999893188477,64.04000091552734,60.93000030517578,64.04000091552734,5693400.0,-0.05372344949290897,1.130135957285871,-4.949186623907416,56.231458288565975,50.37817153142871,0.5922865075387591,0.09420776608757819,3.343632492952729,16.32736097165651,18.989159639202192,3.6599960327148295,-1.290601685125992,-0.2200004577636676,-4.288503893961355,3.848502978434027,-2.2542521758625114,1.8142512603351761,-1.9371169582395638,4.327987542709136,-52.883793410406454,2.034251718098847,1,1.124999999999993,0.46000099182126775,0.7775001525878835,9.325002670288079,2.0100021362304545,2,0.07558898908086564,-1.1581960111553167,64.58999633789061,1.7071811094648255,64.47000122070311,-5.68574386921002,62.88000106811523,0.07558898908086564
9007,2015-01-29,61.22999954223633,61.9900016784668,59.72999954223633,61.72000122070313,4088100.0,0.0017997482374656482,3.388342610801862,0.16780867999806937,50.99667998643097,52.09720509233717,0.8367878043442971,-0.16109248905866735,2.909578797813751,15.770460422841694,19.067965439423123,2.2600021362304688,-0.7347283185242617,-0.02299976348876953,-4.018503412771764,3.972503885794225,-2.020751588130267,1.9747520611527278,-1.5561481508967958,26.833630752327885,-30.408414291090985,1.997751824641498,1,1.0149993896484375,0.35000038146971235,1.2474994659423828,8.670000076293945,0.18000030517578125,3,0.0752898388064549,1.130135957285871,61.11999893188477,-1.1581960111553167,64.58999633789061,1.7071811094648255,64.47000122070311,0.0752898388064549
9008,2015-01-30,62.56999969482422,63.06999969482422,59.86000061035156,60.29999923706055,5588200.0,0.021884699699590282,-1.0380961377070383,-4.632638126600738,54.890744193847084,53.228855759590154,-0.11210966068734507,-1.5905149231578761,1.2950350561167738,14.01236276445806,18.69347002631757,3.2099990844726562,-0.16958181212114454,1.322000312805173,-2.666280914836065,5.310281540446418,-0.6721403010154461,3.316140926625792,2.75,50.80501028739888,-5.783951480620736,1.9941406138206217,1,-0.3250007629394531,-0.9899997711181783,-0.09250068664550781,7.195001602172852,-2.4199981689453196,4,0.05146238191478658,3.388342610801862,61.22999954223633,1.130135957285871,61.11999893188477,-1.1581960111553167,64.58999633789061,0.05146238191478658
9009,2015-02-02,66.23000335693361,66.23000335693361,63.68000030517578,64.02999877929689,4331900.0,0.058494544988980435,1.3181797689685557,0.9691648167349223,68.81357522769967,56.39812133406549,-3.5181494758773084,-5.335027089224987,-2.60199847664704,9.96439278792171,18.522556084252663,3.660003662109389,0.49206797652141887,4.862003898620621,0.4271902952483373,9.296817501992912,2.6445970969344756,7.079410700306767,-6.3700027465820455,100.0,37.06043296127215,2.2174068016861446,2,-3.25000190734864,-4.395002365112319,-3.552503585815444,2.009996414184556,-5.070003509521499,0,0.007398427282703901,-1.0380961377070383,62.56999969482422,3.388342610801862,61.22999954223633,1.130135957285871,61.11999893188477,0.007398427282703901
9010,2015-02-03,68.05999755859375,68.43000030517578,67.05000305175781,67.38999938964844,5681000.0,0.027630893989205374,-1.0444542402766945,0.30454398856980364,71.35232107821595,58.95664563148178,-4.592647370327619,-6.875656163205349,-4.65200024871406,7.750420502146554,18.026662695719452,2.1999969482421733,1.102771746904395,6.28449821472168,0.9978333993429942,11.571163030100372,3.641165807032337,8.927830622411022,-8.199996948242188,95.74709523982824,26.124817995863282,2.643332407689345,2,-3.9799976348876953,-5.124998092651367,-5.382497787475586,-0.5299968719482422,-7.8899993896484375,1,-0.0224801474313846,1.3181797689685557,66.23000335693361,-1.0380961377070383,62.56999969482422,3.388342610801862,61.22999954223633,-0.0224801474313846
9011,2015-02-04,67.30999755859375,68.23999786376953,66.01000213623047,66.68000030517578,6044700.0,-0.011019688905429592,-1.2639624183322942,0.9402969778405338,67.5541580566242,60.61243345870284,-3.420031096731897,-5.788423822430474,-4.205859844110705,8.102594505582616,17.135517878635074,2.2299957275390625,1.4240618592723706,5.131998252868655,-0.5586167142284069,10.82261321996571,2.2866907693201313,7.977305736417179,-7.107196960449215,87.12640634064016,14.73834914046796,2.8453074835485275,2,-3.2299976348876953,-4.374998092651367,-4.632497787475586,-0.8149967193603516,-7.9499969482421875,2,-0.027930431163385783,-1.0444542402766945,68.05999755859375,1.3181797689685557,66.23000335693361,-1.0380961377070383,62.56999969482422,-0.027930431163385783
9012,2015-02-05,68.37000274658203,69.06999969482422,67.58999633789061,68.01000213623047,3797900.0,0.015748109143304267,-1.4666471695233874,0.5714320314865274,68.39561660116566,62.91676490407856,-4.198896633247202,-6.407470053193009,-5.6107395365044965,6.669082718375321,16.06777672787773,1.7600021362304688,2.081982261027356,5.703503227233888,-0.3590806639575277,11.766087118425311,2.6722112816381838,8.7347951728296,-7.838114160156245,92.39959806920798,18.265927209169064,3.03129194559571,2,-3.970003128051758,-5.11500358581543,-5.692502975463867,-1.8750019073486328,-8.540000915527344,3,-0.07664182343079928,-1.2639624183322942,67.30999755859375,-1.0444542402766945,68.05999755859375,1.3181797689685557,66.23000335693361,-0.07664182343079928
9013,2015-02-06,68.33000183105469,68.81999969482422,67.36000061035156,68.62999725341797,5016200.0,-0.0005850652906306264,3.2941130271853156,-0.8333192048488959,64.80039877899935,63.14913866833903,-3.6928564812367597,-6.09228319633003,-5.9267346957028195,6.317501349705708,15.359113577883319,1.4599990844726562,2.4513635199085613,5.290502166748048,-1.2089091141280193,11.789913447624123,2.040796526310018,8.540207807186086,-7.285826578124997,86.27091006372456,13.950069059862187,3.249705640438036,2,-3.930002212524414,-5.075002670288086,-4.992502212524414,-1.835000991821289,-9.240001678466797,4,-0.10127325915711549,-1.4666471695233874,68.37000274658203,-1.2639624183322942,67.30999755859375,-1.0444542402766945,68.05999755859375,-0.10127325915711549
9014,2015-02-09,67.22000122070311,69.01999664306639,67.18000030517578,68.69999694824219,4410100.0,-0.01624470336026107,-1.3589733557650743,4.933394369420967,68.04704404748088,63.45355513989219,-2.4046165957734758,-4.709443385715993,-5.11398552371584,7.0143127003945125,14.634723069583677,1.8399963378906108,2.605966394053766,3.8540014266967617,-2.802622337152954,10.510625190546477,0.5256895447719074,7.182313308621616,-5.6942765012597505,39.5424852897173,-33.802094005453405,3.328311881924857,2,-2.8200016021728374,-3.9650020599365092,-3.2775001525878764,-0.7250003814697124,-5.720001220703111,0,-0.10517702419569008,3.2941130271853156,68.33000183105469,-1.4666471695233874,68.37000274658203,-1.2639624183322942,67.30999755859375,-0.10517702419569008
9015,2015-02-10,66.25,66.90000152587889,64.02999877929689,66.90000152587889,7653300.0,-0.01443024699625206,7.830756951536151,0.4391914880455152,60.69679191558077,63.94970332067161,-1.3123930355445594,-3.294839606461366,-4.42252936086723,7.566398855403847,13.05883406942987,3.1900024414062216,2.9534465299494883,2.494500160217285,-3.858119659020332,8.847119979454895,-0.6818097494015234,5.670810069836094,-4.271618782033791,44.04763526656691,-25.57860826653728,3.1763099096188054,2,-1.8500003814697266,-2.9950008392333984,-1.859999656677246,0.24500083923339844,-6.369998931884773,1,-0.07683019098245869,-1.3589733557650743,67.22000122070311,3.2941130271853156,68.33000183105469,-1.4666471695233874,68.37000274658203,-0.07683019098245869
9016,2015-02-11,64.75,65.01000213623047,63.20000076293945,64.75,6323500.0,-0.02264150943396226,5.961486545966724,-0.0,52.68584337218475,64.13738814131092,0.8455963484448858,-1.3696707580302174,-2.961508439316191,8.643342475362857,11.492888666276905,3.049999237060547,2.8188454388327955,0.6800001144409151,-5.171827219419029,6.531827448300859,-2.245913552489057,3.6059137813708872,-2.34612167342231,26.40544325555552,-37.77839809708709,2.925913666929971,2,-0.2849998474121094,-1.4950008392333984,-1.5299997329711914,1.7450008392333984,-5.200000762939453,2,-0.07073361901242758,7.830756951536151,66.25,-1.3589733557650743,67.22000122070311,3.2941130271853156,68.33000183105469,-0.07073361901242758
9017,2015-02-12,64.58000183105469,67.56999969482422,63.81999969482422,65.98000335693361,7348200.0,-0.002625454346645739,-1.5684880503539038,-100.0,54.796842584083215,64.12695462911493,1.7218350793167332,-0.8452785557641533,-2.8242419509770897,8.392984355642596,9.666641613587162,3.75,2.6192916243261664,0.2575017929077177,-5.191434565659151,5.706438151474586,-2.4669663863757165,2.981969972191152,-1.7761562223822054,23.711375343536076,-39.06055159187433,2.7244681792834355,2,1.5549983978271484,-1.325002670288086,-2.785001754760742,1.914999008178711,-5.900001525878906,3,-0.08082999493185172,5.961486545966724,64.75,7.830756951536151,66.25,-1.3589733557650743,67.22000122070311,-0.08082999493185172
9018,2015-02-13,67.05000305175781,67.08999633789061,65.16000366210939,65.86000061035156,5850600.0,0.038247153153770475,2.039384837198149,-0.8500008174342288,56.93548936212109,62.80716731071732,-0.05123554837345523,-2.909185852746589,-5.276381509283482,5.544496956477502,8.503305713772793,2.5099945068359233,2.933086266263203,2.375002861022949,-2.8019084167791846,7.55191413882509,-0.21345277787811767,4.963458499924016,-3.870188197916228,66.15128890322148,6.3753700765252574,2.588455638901069,2,-0.9150028228759766,-3.795003890991211,-6.317502975463867,-0.5550022125244141,-8.02000427246093,4,-0.10768084850241988,-1.5684880503539038,64.58000183105469,5.961486545966724,64.75,7.830756951536151,66.25,-0.10768084850241988
9019,2015-02-17,66.79000091552734,66.83999633789061,65.5,66.5,4554900.0,-0.0038777348903290543,5.871921278635716,0.24369774837154434,55.869807718144074,61.086888048487104,0.33140693927370535,-2.4154608755802656,-5.0395338942237515,5.412036273142093,7.920135266309305,1.5500030517578125,3.416262814203776,1.8880006790161161,-3.2390990658745267,7.015100423906759,-0.6755491934292053,4.4515505514614375,-3.256774971226804,82.15105331935484,24.575742519630168,2.563549872445322,2,-0.6550006866455078,-3.535001754760742,-6.057500839233398,-0.2950000762939453,-6.959999084472656,1,-0.11528672941145834,2.039384837198149,67.05000305175781,-1.5684880503539038,64.58000183105469,5.961486545966724,64.75,-0.11528672941145834
9020,2015-02-18,65.75,67.23000335693361,65.43000030517578,65.80000305175781,6854400.0,-0.015571206786517133,-4.2173816895179534,-0.1724237720659809,64.19374160784605,60.71350844306731,1.1278846194017405,-0.9857378538223145,-4.001399881900824,6.052895541070484,6.984716542765697,1.8000030517578267,3.726538447027025,0.5684997558593778,-4.054875676489786,5.191875188208549,-1.7431879603152112,2.8801874720339598,-1.8845676306680375,58.35239954991799,-5.712206672346468,2.3116877161745846,2,0.38500022888183594,-2.4950008392333984,-5.020000457763672,0.7450008392333984,-5.939998626708977,2,-0.06463878326996197,5.871921278635716,66.79000091552734,2.039384837198149,67.05000305175781,-1.5684880503539038,64.58000183105469,-0.06463878326996197
9021,2015-02-19,66.62999725341797,66.79000091552734,63.22999954223633,63.52999877929688,5818000.0,0.013383988645140121,1.0818686184796116,-61.996185535550666,65.8079506037069,60.42598999890523,0.15788921132612188,-1.6087674507669476,-4.821173812407814,4.799411039963601,6.562484080726545,3.5600013732910156,3.434994746023939,1.232997131347659,-3.227714543982543,5.693708806677854,-0.9973587063174421,3.4633529690127602,2.44000244140625,78.34095833278398,9.171685992771089,2.2303558376650985,2,-0.5199985504150391,-3.374998092651367,-6.10749626159668,-0.1349964141845703,-7.219997406005859,3,-0.10130566506899386,-4.2173816895179534,65.75,5.871921278635716,66.79000091552734,2.039384837198149,67.05000305175781,-0.10130566506899386
9022,2015-02-20,66.22000122070311,67.25,65.80999755859375,66.68000030517578,4509000.0,-0.006153325073022242,-1.2499925494567063,-0.14838687448163654,61.30031325393404,60.037091607231304,0.25796257729217587,-1.0593374584727115,-4.218755353732405,4.808826954092197,6.5257829041335205,1.44000244140625,2.8632300284104133,0.700000953674305,-3.7059813739707153,5.105983281319325,-1.5029902101482122,2.902992117496815,2.7331984710693433,74.3781427360862,2.7667005918450513,2.2029911638225106,2,-0.1100025177001811,-2.9650020599365092,-5.697500228881822,0.27499961853028765,-5.389999389648423,4,-0.10072488463738116,1.0818686184796116,66.62999725341797,-4.2173816895179534,65.75,5.871921278635716,66.79000091552734,-0.10072488463738116
9023,2015-02-23,66.22000122070311,66.44000244140625,64.83999633789061,65.26999664306639,4102500.0,0.0,1.3021554302901632,-2.0652314530707736,49.959959415767756,58.02741553704096,-0.08137412909039199,-0.8393153725430125,-4.067821058018026,4.403222077083797,6.958968765533828,1.6000061035156392,2.432773546824336,0.5330009460449077,-3.7015152893867196,4.767517181476528,-1.5842571716708989,2.6502590637607213,2.618734468078614,74.3781427360862,6.095033767278409,2.1172581177158114,2,-0.8350009918212749,-2.100002288818345,-5.780000686645494,0.27499961853028765,-5.889999389648423,0,-0.11386289303132802,-1.2499925494567063,66.22000122070311,1.0818686184796116,66.62999725341797,-4.2173816895179534,65.75,-0.11386289303132802
9024,2015-02-24,66.91000366210939,67.41999816894531,66.40000152587889,66.91000366210939,2785900.0,0.010419849421424487,1.0000149597583339,0.0,44.93395031687186,56.275988692739965,-0.9163366784332965,-1.4094073296560765,-4.5615871362056595,3.3204426598665435,7.311212239616018,1.1999969482422017,1.8748072377003808,1.101003265380868,-3.126471451685603,5.328477982447339,-1.0127340931523605,3.2147406239141034,1.8165573037414333,87.82828940360545,22.068290998014433,2.1137373585332337,2,-1.5250034332275533,-2.7900047302246236,-6.907504081726088,-0.4150028228759908,-6.280002593994162,1,-0.117770205522719,1.3021554302901632,66.22000122070311,-1.2499925494567063,66.22000122070311,1.0818686184796116,66.62999725341797,-0.117770205522719
9025,2015-02-25,67.83000183105469,68.0,66.48000335693361,67.05000305175781,2746200.0,0.013749785063399855,1.7142915531334897,100.0,52.256962151064606,56.22833522372662,-1.7753377732230007,-2.1863205209707246,-5.246756521375431,2.0540570646713263,7.626679798772582,1.519996643066392,1.4530858928609973,1.8590011596679688,-2.4197940696514024,6.13779638898734,-0.28039645499171684,3.9983987743276543,0.7866279063238437,96.43609742911822,31.99996188766893,2.1393976146596874,2,-2.2150020599365234,-3.710002899169922,-7.805002212524414,-1.335000991821289,-6.39000320434571,2,-0.11794191042373448,1.0000149597583339,66.91000366210939,1.3021554302901632,66.22000122070311,-1.2499925494567063,66.22000122070311,-0.11794191042373448
9026,2015-02-26,65.73999786376953,67.19000244140625,65.26999664306639,67.19000244140625,3952900.0,-0.030812382586849485,1.6482754991976203,-1.8589831370554404,39.52189544510062,54.53111887495078,0.5250837709363623,0.28200743349512436,-2.922025311751419,3.818887937416889,7.359352804488576,2.5600051879882955,0.9763491944489004,-0.4620027542114258,-4.086984665819685,3.1629791573968404,-2.2744937100155624,1.3504882015927109,2.7688992697061536,28.481027939003866,-31.07876691947373,1.812490955804132,2,-0.12499809265136719,-1.3399982452392578,-5.714998245239258,0.21500205993652344,-0.9000015258789205,3,-0.09020378282894093,1.7142915531334897,67.83000183105469,1.0000149597583339,66.91000366210939,1.3021554302901632,66.22000122070311,-0.09020378282894093
9027,2015-02-27,65.83999633789061,66.30999755859375,65.41999816894531,66.0,4080000.0,0.0015211207388279302,1.282053288469815,0.11034700481440564,40.12686212275031,52.6634936261318,0.6957800919943793,0.5745436761281582,-2.7413200319779634,3.419577844356752,6.682412147669563,0.8899993896484375,0.7492520861182328,-0.5925041198730554,-3.374589468420581,2.189581228674477,-1.9835467941468181,0.7985385544007073,2.5633228437602895,31.645532946391352,-23.521949885193226,1.3910426742737658,2,-0.22499656677244673,-1.4399967193603374,-5.807496070861809,0.1150035858154439,-0.3999938964843608,4,-0.09766094848304341,1.6482754991976203,65.73999786376953,1.7142915531334897,67.83000183105469,1.0000149597583339,66.91000366210939,-0.09766094848304341
9028,2015-03-02,65.79000091552734,65.86000061035156,64.54000091552734,65.45999908447266,3882700.0,-0.0007593472834762638,4.617005389260438,-2.062464238031478,43.809520034930145,51.32346166133024,0.6126778547359066,0.9255982587016973,-2.454093510320206,3.179067201486305,6.537346863967946,1.3199996948242188,0.815591144558951,-0.8034996032714901,-2.942878157227966,1.335878950684986,-1.873188880249728,0.26618967370674795,2.509851873335265,36.127177189427336,-20.148581957013306,1.0696892769782371,3,-0.1750011444091797,-1.3900012969970703,-5.472500801086426,0.16499900817871094,-0.5400009155273438,0,-0.07539138190378147,1.282053288469815,65.83999633789061,1.6482754991976203,65.73999786376953,1.7142915531334897,67.83000183105469,-0.07539138190378147
9029,2015-03-03,66.72000122070311,67.30000305175781,65.88999938964844,66.09999847412111,3388200.0,0.014135891354825514,-1.7115431170450794,1.8787857770378757,52.041709144274435,49.973235832044516,-0.36687717635986417,0.03603721737776766,-3.2436752387871337,1.9926344706020558,6.506126581844196,1.5100021362304688,0.8869890625043269,0.10200080871580042,-2.0310639585756434,2.235065576007244,-0.9645315749299215,1.1685331923615223,1.4784545032269705,63.005805838472476,4.969155671146822,1.0665323836457201,3,-1.1050014495849467,-2.3200016021728374,-6.057500839233398,-0.7650012969970561,-0.25,1,-0.09577337039474776,4.617005389260438,65.79000091552734,1.282053288469815,65.83999633789061,1.6482754991976203,65.73999786376953,-0.09577337039474776
9030,2015-03-04,66.52999877929689,66.77999877929689,65.5,66.54000091552734,2986700.0,-0.002847758362259478,4.224507590501896,-0.016132406324963974,58.72548682283504,49.18629541194765,-0.06101245146612655,0.11124232645002508,-2.975430909513122,1.9030163378067755,5.852212164312828,1.2799987792968892,0.7169637140701468,-0.011501693725577411,-2.033677639282004,2.0106742518308494,-1.0225896665037908,0.999586279052636,1.5690878209993144,72.10131606953853,9.64781687716777,1.011087972778212,3,-0.25999832153321734,-2.1299991607666158,-5.2074985504150675,-0.5749988555908345,1.3099975585937216,2,-0.08868176490960122,-1.7115431170450794,66.72000122070311,4.617005389260438,65.79000091552734,1.282053288469815,65.83999633789061,-0.08868176490960122
9031,2015-03-05,65.43000030517578,66.66000366210939,65.15000152587889,66.66000366210939,3790500.0,-0.016533871851857174,1.4552813254020822,122.9740655989557,53.81850262299061,48.354983119620584,0.9508585325294661,1.120629850775586,-1.8944346379697095,2.770842463658056,5.595900932245081,1.5100021362304972,0.552212987935988,-1.017500305175787,-3.063899157804343,1.0288985474527692,-2.040699731490065,0.005699121138491137,2.571704553959222,32.246329738859295,-33.65752107426969,1.0231994263142767,3,0.8400001525878906,-1.0300006866455078,-3.9500007629394602,-0.10500144958496094,2.0800018310546875,3,-0.060981226652251475,4.224507590501896,66.52999877929689,-1.7115431170450794,66.72000122070311,4.617005389260438,65.79000091552734,-0.060981226652251475
9032,2015-03-06,63.13000106811523,65.44999694824219,62.68999862670898,64.70999908447266,6164700.0,-0.0351520590911355,-1.2438984299282736,1.2845477270048724,32.11677155348386,46.37240669047794,3.091556632001435,3.17048557394795,0.39426131101475903,4.854393090208141,5.391854327494876,2.7599983215332102,0.24587979157460893,-3.055499458313001,-5.387370725121762,-0.7236281915042397,-4.221435091717389,-1.8895638249086133,4.7762696846818,9.544512343967845,-54.00118601849669,1.1659356334043809,3,2.214998245239265,1.2699985504150462,-1.2175016403198242,2.194997787475593,6.679996490478523,4,0.02708688802223147,1.4552813254020822,65.43000030517578,4.224507590501896,66.52999877929689,-1.7115431170450794,66.72000122070311,0.02708688802223147
9033,2015-03-09,61.40999984741211,63.209999084472656,61.4000015258789,63.02999877929688,3258700.0,-0.027245385578994252,-1.207320051638104,1.025317066928706,28.341370717793012,44.528786735024724,4.534340726044334,4.580311049758649,2.0282575874826847,6.409295853683076,5.411679750488983,1.809997558593757,-0.24044798383482657,-4.429500579833984,-7.3903294694902115,-1.4686716901777572,-5.909915024662098,-2.949086135005871,6.287620020341393,0.16946303300694143,-58.5019948341358,1.4804144448281134,3,3.2900009155273438,3.0550003051757812,0.5024995803832937,3.914999008178711,9.990001678466797,0,0.06562453352886588,-1.2438984299282736,63.13000106811523,1.4552813254020822,65.43000030517578,4.224507590501896,66.52999877929689,0.06562453352886588
9034,2015-03-10,60.1500015258789,61.27000045776367,60.1500015258789,60.52000045776367,3293700.0,-0.02051780369099465,-5.054065757322499,0.22839455298547692,27.848092861380863,41.81669014728209,5.290995689358688,5.56901116381588,3.2303246811319184,7.519622495124629,5.500067847285478,1.2599983215332102,-0.651456393862702,-5.335998916625989,-9.164047262697615,-1.507950570554371,-7.250023089661802,-3.4219747435901766,7.169761241362131,0.0,-56.286492017290215,1.9140241730358092,3,3.5750007629394602,4.459999084472663,1.762497901916504,5.174997329711921,10.65999603271485,1,0.08478800240639872,-1.207320051638104,61.40999984741211,-1.2438984299282736,63.13000106811523,1.4552813254020822,65.43000030517578,0.08478800240639872
9035,2015-03-11,61.15999984741211,61.459999084472656,59.83000183105469,60.18999862670898,3452500.0,0.01679132661532301,1.0764300258038808,-2.62163248894247,28.582613633681888,40.60121439045779,3.6155746835396343,4.3828413725750295,2.1758385248252807,6.391929308900558,6.324220729898392,1.6299972534179688,-0.8393461737025802,-4.071500587463376,-8.337435739129972,0.19443456420321326,-6.204468163296667,-1.938533011630085,5.586182020519956,19.472879352830876,-32.61837998597237,2.1329675758332947,3,2.4050025939941406,3.2900009155273438,1.2475013732910156,4.164999008178711,9.21999740600586,2,0.08682147460004752,-5.054065757322499,60.1500015258789,-1.207320051638104,61.40999984741211,-1.2438984299282736,63.13000106811523,0.08682147460004752
9036,2015-03-12,60.16999816894531,61.54999923706055,60.06999969482422,61.52999877929688,3322300.0,-0.01618707784396256,1.1142827559522837,-1.4020607204656255,27.340809950331774,39.18054192685573,4.17100793653033,5.282989470305182,3.1192473446523863,7.248342763578819,6.9040003608034235,1.4799995422363281,-1.0600596365376447,-4.832502174377439,-9.661790115617379,-0.003214233137498468,-7.2471461449974015,-2.4178582037574685,5.884565695299017,6.049762158170247,-41.43688536432804,2.4146439706199687,3,3.3950042724609375,4.280002593994141,3.3375015258789062,5.155000686645508,10.5,3,0.1274721356548736,1.0764300258038808,61.15999984741211,-5.054065757322499,60.1500015258789,-1.207320051638104,61.40999984741211,0.1274721356548736
9037,2015-03-13,59.36000061035156,59.52000045776367,58.20000076293945,59.459999084472656,3565500.0,-0.013461817903325124,10.999930642252739,0.07352825679632853,25.776827216256223,37.17690939144752,4.431134420056118,5.988921396113511,3.8938785065013164,7.924753382542505,7.847943839464923,1.9699974060058594,-1.515608838561647,-5.381499671936041,-10.83129893813178,0.068299594259706,-8.106399305033918,-2.656600038838171,6.0721070505738055,23.15369732613236,-20.066704145187046,2.724899633097872,3,3.3900012969970703,4.274999618530273,4.147499084472656,5.964998245239258,9.010002136230469,4,0.1372978679595509,1.1142827559522837,60.16999816894531,1.0764300258038808,61.15999984741211,-5.054065757322499,60.1500015258789,0.1372978679595509
9038,2015-03-16,59.83000183105469,67.0,57.56999969482422,58.75,3817700.0,0.00791781024040561,-4.482554425932826,-10.800183108262761,24.605435918261307,34.12843458855718,3.382506194733182,5.217801324889422,3.4029146405258786,7.321264654249148,8.019481408410595,9.430000305175781,-1.6486438418913352,-4.55049839019776,-10.304466235216069,1.2034694548205493,-7.427482312706914,-1.6735144676886051,-1.6300010681152344,23.96608762557554,-13.049430079852243,2.8769839225091536,3,2.454998016357422,3.464996337890618,3.99749755859375,5.494997024536133,7.970001220703125,0,0.16680587367722532,10.999930642252739,59.36000061035156,1.1142827559522837,60.16999816894531,1.0764300258038808,61.15999984741211,0.16680587367722532
9039,2015-03-17,59.09000015258789,59.7599983215332,58.6500015258789,59.52000045776367,2412500.0,-0.012368404743766881,1.4395640326975634,-0.39814775569024713,18.241269096706645,29.630188174542912,3.27027685582577,5.640554780616753,4.075526478694812,7.880605997609791,8.20028908073327,1.1800003051757884,-1.846587854897301,-4.9055000305175795,-11.000932144391456,1.1899320833562967,-7.953216087454521,-1.8577839735806378,-1.5200004577636719,16.118774216045352,-12.827707616340604,3.04771605693694,3,3.1949996948242188,4.204998016357415,4.737499237060547,6.23499870300293,9.259998321533217,1,0.20832630464550594,-4.482554425932826,59.83000183105469,10.999930642252739,59.36000061035156,1.1142827559522837,60.16999816894531,0.20832630464550594
9040,2015-03-18,61.5,61.93000030517578,58.18000030517578,58.6500015258789,3217300.0,0.04078524016227414,1.0215638411851682,-6.627898724295185,34.943183203620876,27.532930461279605,0.08016756369793399,3.0523245313163585,1.751124481905812,5.328631150763783,8.478948209320746,3.75,-2.081728023357499,-2.2830001831054716,-8.41709843823314,3.8510980720221966,-5.350049310669306,0.7840489444583625,-3.9300003051757812,41.67550559906926,12.146756277337552,3.0670491275638327,3,0.7849998474121094,1.2849998474121094,2.3274993896484375,3.7450008392333984,4.819999694824219,2,0.1513820741234757,1.4395640326975634,59.09000015258789,-4.482554425932826,59.83000183105469,10.999930642252739,59.36000061035156,0.1513820741234757
9041,2015-03-19,59.88000106811523,60.63000106811523,59.38000106811523,60.099998474121094,2816200.0,-0.026341446046906913,-1.0491846848959316,-0.07719211361111714,30.89744451875498,27.39744967964306,0.9276609000633513,4.364470926327762,3.4606162754446075,6.76050612616266,8.958349030585453,2.1199989318847727,-2.587287973765612,-3.5654993057251048,-9.782266175969163,2.651267564518953,-6.673882740847127,-0.4571158706030758,-2.121401367187495,24.496302211391587,-4.567863862628169,3.108383435122029,3,2.404998779296882,2.904998779296882,3.9474983215332102,5.364999771118171,6.8400001525878835,3,0.1753506345692728,1.0215638411851682,61.5,1.4395640326975634,59.09000015258789,-4.482554425932826,59.83000183105469,0.1753506345692728
9042,2015-03-20,59.54999923706055,61.20000076293945,59.54999923706055,60.15999984741211,6723800.0,-0.005511052524519777,-4.409835655501913,2.772762740372021,30.352640872941024,27.620924141326174,0.778279491114354,4.394457911805873,3.899398489992322,6.902866382994802,9.69521386370702,1.6500015258789062,-3.227747259997031,-3.5620010375976534,-9.867078888436382,2.743076813241082,-6.7145399630170175,-0.4094621121782893,-1.6065715301513706,20.996813130001478,-6.8775819102798685,3.1525389254193668,3,2.7350006103515625,3.2350006103515625,4.310000419616699,4.230001449584961,7.240001678466797,4,0.1867338215676131,-1.0491846848959316,59.88000106811523,1.0215638411851682,61.5,1.4395640326975634,59.09000015258789,0.1867338215676131
9043,2015-03-23,58.68000030517578,60.43999862670898,58.66999816894531,59.56999969482422,3309100.0,-0.014609554039143102,-2.8900952412890955,1.4590139330114815,24.58912430270857,27.258816523695916,1.3637123683169463,4.923021714800882,4.79713106197832,7.622329007751972,10.005836601229085,1.7700004577636648,-3.8112245678149463,-4.054999923706056,-10.478180067495657,2.368180220083545,-7.266589995600853,-0.843409851811252,-0.5554411524047893,13.333333333333334,-9.680070650056132,3.2115900718948014,3,3.604999542236328,4.104999542236328,6.0149993896484375,3.0249996185302734,9.879997253417969,0,0.16513296508199837,-4.409835655501913,59.54999923706055,-1.0491846848959316,59.88000106811523,1.0215638411851682,61.5,0.16513296508199837
9044,2015-03-24,59.02999877929688,59.25,58.209999084472656,58.90999984741211,3564600.0,0.005964527476156611,2.7142798754776876,-0.13483035300976332,26.53316018390764,27.031099473721,0.9366306775596982,4.165996762990389,4.4853078840232,7.08733320336939,10.65263149793942,1.0400009155273438,-3.9629135401790023,-3.3110012054443274,-9.621619879498589,2.9996174686099337,-6.466310542471454,-0.1556918684172004,7.970001220703118,22.666625976562692,5.620338382399602,3.1553093370271297,3,3.2550010681152273,3.7550010681152273,5.665000915527337,2.6750011444091726,9.37000274658201,1,0.14856859992917304,-2.8900952412890955,58.68000030517578,-4.409835655501913,59.54999923706055,-1.0491846848959316,59.88000106811523,0.14856859992917304
9045,2015-03-25,59.83000183105469,60.2599983215332,58.88000106811523,59.63999938964844,3069100.0,0.013552482945982769,1.6285776566757628,1.5833677718789794,32.1428623560913,27.564660852138726,-0.08031914516340066,2.8837764673748367,3.805453874990839,6.086744425238919,11.44833920972339,1.3799972534179759,-3.893884185005412,-2.1109981536865234,-7.953483812399497,3.7314875050264504,-5.03224098304301,0.8102446756699635,6.994198150634759,54.180663450755354,37.44367131784507,2.9212428293564883,3,2.454998016357422,2.954998016357422,4.864997863769531,1.8749980926513672,8.65000152587892,2,0.14240341605077678,2.7142798754776876,59.02999877929688,-2.8900952412890955,58.68000030517578,-4.409835655501913,59.54999923706055,0.14240341605077678
9046,2015-03-26,59.81000137329102,61.4000015258789,59.58000183105469,60.97999954223633,3517100.0,-0.00033428810214886084,-1.233132222778687,-6.157805974943747,37.611942847870516,28.879673700095868,-0.13047533037438797,2.5684221824059605,3.9478481813990314,5.913267444528309,12.174853542342012,1.8199996948242116,-3.71824068272732,-1.834498786926261,-7.463185854020573,3.7941882801680578,-4.648842320473413,0.9798447466208984,6.841914590454088,50.156773175165355,31.167026952403976,2.8143435335471585,3,2.4749984741210866,2.9749984741210866,4.884998321533196,1.894998550415032,8.74000167846679,3,0.10884464424106044,1.6285776566757628,59.83000183105469,2.7142798754776876,59.02999877929688,-2.8900952412890955,58.68000030517578,0.10884464424106044
9047,2015-03-27,59.40999984741211,60.04999923706055,58.88000106811523,59.29999923706055,3373800.0,-0.006687870200543733,-1.463161952488775,-0.09401776282327222,41.72185555941518,30.781498104668522,0.30996005828290407,2.595055075132578,4.433624433527143,6.093306994426712,12.83858344033948,1.1699981689453196,-3.636809797901627,-1.9130004882812486,-7.260181185654858,3.4341802090923608,-4.586590836968057,0.7605898604055596,7.073077778747546,37.617549985650136,15.576010906571014,2.6735903486868056,3,0.6450004577636719,3.375,5.272499084472656,2.2950000762939453,8.53000259399414,4,0.1230432821421632,-1.233132222778687,59.81000137329102,1.6285776566757628,59.83000183105469,2.7142798754776876,59.02999877929688,0.1230432821421632
9048,2015-03-30,60.83000183105469,61.18000030517578,59.97000122070313,60.29999923706055,3159900.0,0.02390173350092062,-1.0336142535205972,4.8181786655569425,52.77777777777781,34.61888795812087,-1.0653024398732356,0.8268002661951783,3.102514350022588,4.472140825526935,13.328168013517228,1.7700004577636719,-3.410329513887838,-0.24499855041504048,-5.162689397029837,4.672692296199756,-2.703843973722435,2.213846872892354,5.487614224271226,82.13168468382301,54.93495102042674,2.458845423307397,3,-0.7750015258789062,1.9549980163574219,3.852497100830078,0.8749980926513672,6.509994506835923,0,0.0979779533958518,-1.463161952488775,59.40999984741211,-1.233132222778687,59.81000137329102,1.6285776566757628,59.83000183105469,0.0979779533958518
9049,2015-03-31,60.33000183105469,60.81999969482422,59.75,59.86000061035156,2740800.0,-0.008219628225372588,-2.101437417072092,0.8867904157999669,46.462073704589116,35.898764680450675,-0.41449964437735787,0.8680366203228616,3.6148936424201707,4.800995000806182,14.41841544425522,1.0800018310546875,-3.0720010045879675,-0.4254985809326186,-4.56821264817394,3.717215486308703,-2.496855614553283,1.6458584526880458,5.825461884854164,57.5397023628415,28.152875845243123,2.0713570336206617,3,-0.5250015258789062,2.454998016357422,4.422497749328613,1.3749980926513672,4.75,1,0.13641630163688645,-1.0336142535205972,60.83000183105469,-1.463161952488775,59.40999984741211,-1.233132222778687,59.81000137329102,0.13641630163688645
9050,2015-04-01,60.63000106811523,61.61000061035156,60.540000915527344,60.93000030517578,2448600.0,0.0049726376256484794,-3.4583363135684144,-0.6382945912603228,52.08334557099667,38.25275368625531,-0.9508817410504946,0.10894672095399471,3.3983922093110053,4.3083012873269055,15.5010192673233,1.279998779296875,-2.731529324462933,0.16950054168700746,-2.9576403854226854,3.2966414687967003,-1.394069921867839,1.7330710052418539,5.366553355164903,64.10257485121963,30.451638208220103,1.5635704635548475,4,-0.7200012207031179,2.154998779296882,4.1224985122680735,1.0749988555908274,4.9099998474121165,2,0.12815438431271664,-2.101437417072092,60.33000183105469,-1.0336142535205972,60.83000183105469,-1.463161952488775,59.40999984741211,0.12815438431271664
9051,2015-04-02,61.43999862670898,61.59000015258789,60.13999938964844,60.22999954223633,2275900.0,0.013359682406796525,-1.0863329491190516,-4.033340538890818,59.420276834949775,41.482491015367394,-1.6945193198587916,-1.0701663489899644,2.61339233625214,3.3102790561016846,16.435186362802582,1.4500007629394531,-2.1901922416443185,1.1789981842040973,-0.9690869901973329,3.3270833586055275,0.1049555970033822,2.2530407714048124,4.400824689795009,93.77282006782592,56.36533155696988,1.0740425872007162,4,-1.529998779296868,0.9950027465820384,3.4275007247924876,0.2650012969970774,1.69000244140625,3,0.11458341288380547,-3.4583363135684144,60.63000106811523,-2.101437417072092,60.33000183105469,-1.0336142535205972,60.83000183105469,0.11458341288380547
9052,2015-04-06,64.83999633789061,65.0,61.599998474121094,61.849998474121094,4577500.0,0.05533850565067566,1.0543783666667346,2.4710744843849533,67.93126008969585,46.29828388058821,-4.766462274171936,-4.569782081697802,-0.7680065829223821,-0.2771257985367299,16.86176252407953,3.5600013732910227,-2.00624554621119,4.493496131896961,1.7981739957987841,7.1888182679951385,3.145835063847869,5.841157199946053,0.8482104939727435,96.9523111979164,55.455076112439784,1.3476610680490897,4,-3.2349967956542827,-2.404994964599595,0.16750335693360796,-3.134996414184556,-1.1999969482421733,0,0.057217873587373846,-1.0863329491190516,61.43999862670898,-3.4583363135684144,60.63000106811523,-2.101437417072092,60.33000183105469,0.057217873587373846
9053,2015-04-07,65.44000244140625,66.58000183105469,64.34999847412111,64.76000213623047,4024600.0,0.00925364184767874,-1.9733226861436015,0.22742501371505958,72.95733802093146,51.45652586247974,-4.812842056801301,-5.114619435079355,-1.3136890222617836,-1.0402793116734301,17.030169304479774,2.2300033569335795,-1.5597513163741397,4.892002105712891,1.3823671202885492,8.401637091137239,3.13718461300072,6.646819598425061,-7.230003356933594,83.30894459698264,37.00691654302235,1.7548174927121727,4,-2.710000991821289,-3.0050010681152344,-0.43250274658203125,-3.7350025177001953,-2.740001678466797,1,0.03820293256007212,1.0543783666667346,64.83999633789061,-1.0863329491190516,61.43999862670898,-3.4583363135684144,60.63000106811523,0.03820293256007212
9054,2015-04-08,65.25,66.58999633789061,64.86000061035156,65.98000335693361,4311200.0,-0.002903460182116846,-1.2913818279194835,-1.0735338666427523,66.14985933929884,55.23508108283613,-4.076425807828606,-4.767373216282984,-1.1217090248398165,-1.0211353384823667,16.829876943519963,1.7299957275390483,-1.0404424347229408,4.446999740600589,0.3647350752445959,8.529264405956589,2.4058674079225923,6.488132073278585,-6.872600860595703,79.22485314887162,31.00176817426017,2.0411323326779987,4,-2.5150012969970845,-2.8149986267089844,-0.24250030517578125,-3.5450000762939453,-2.6199989318847727,2,0.032030595216714364,-1.9733226861436015,65.44000244140625,1.0543783666667346,64.83999633789061,-1.0863329491190516,61.43999862670898,0.032030595216714364
9055,2015-04-09,66.47000122070311,67.0,65.41000366210939,65.47000122070311,3848900.0,0.018697336715756574,-1.8392915531336338,-1.3698567143588458,79.39337182510126,59.877462080306216,-4.755592864152824,-5.870130008909371,-2.329383788951205,-2.379331437217374,16.56026287447813,1.75,-0.26614890968127014,5.401500892639149,0.5950173711548814,10.207984414123416,2.998259131897015,7.8047426533812825,-7.764098193359359,92.27407096003556,39.353986463240894,2.4032417607421337,4,-3.5300006866454936,-4.185001373291001,-1.462501525878892,-4.765001296997056,-3.0500030517577983,3,-0.020911679917578918,-1.2913818279194835,65.25,-1.9733226861436015,65.44000244140625,1.0543783666667346,64.83999633789061,-0.020911679917578918
9056,2015-04-10,67.83999633789061,68.16999816894531,66.61000061035156,66.80000305175781,3526000.0,0.0206107280281016,-1.1971824932033828,1.0399932861327983,83.83671232364814,64.55689060966542,-5.438681910640895,-6.994665848588241,-3.5590133391687857,-3.8549315507980992,16.424188690790235,1.6999969482422017,0.5436462184651916,6.387996101379379,0.7341151476217931,12.041877055136972,3.5610556245005824,9.214936578258175,-8.636447492187486,94.97714084652586,36.44845248709101,2.826940476878795,4,-3.8799972534179545,-4.969997406005845,-2.504996299743638,-4.814996719360337,-4.059997558593729,4,-0.0339032362399857,-1.8392915531336338,66.47000122070311,-1.2913818279194835,65.25,-1.9733226861436015,65.44000244140625,-0.0339032362399857
9057,2015-04-13,67.51000213623047,68.27999877929689,67.01999664306639,68.02999877929689,3271100.0,-0.004864301584223907,1.4706005550028667,-0.5000000000000205,87.70282887025672,68.43745184216309,-4.290011841618828,-6.348266686081544,-3.0931402890694812,-3.6539712993699283,15.738474587259518,1.2600021362304972,1.2283315979588778,5.650501823425294,-0.5197503265713266,11.820753973421915,2.5653757484269875,8.735627898423601,-7.589137344667968,80.40721162152734,15.49399517146064,3.0851260749983087,4,-3.4950027465820312,-4.585002899169915,-2.175002098083496,-4.255002975463867,-5.340003967285156,0,-0.06487929091272582,-1.1971824932033828,67.83999633789061,-1.8392915531336338,66.47000122070311,-1.2913818279194835,65.25,-0.06487929091272582
9058,2015-04-14,69.80999755859375,69.94999694824219,67.98000335693361,68.0,3333900.0,0.03406895792599807,-1.1297333410315167,-3.48078700647026,89.45827931969917,73.21480802161976,-5.791248131346521,-8.287135934828214,-5.270928006924436,-6.050817647435508,17.513154913699367,2.4399948120117188,1.888679824291927,7.45149745941162,0.418438954175798,14.484555964647441,3.9349682067937124,10.968026712029527,-9.053219368257814,97.24951885316177,25.8773649287006,3.516529252617909,4,-4.7649993896484375,-6.049999237060547,-4.937498092651367,-6.554998397827148,-8.199996948242188,1,-0.08838273004903974,1.4706005550028667,67.51000213623047,-1.1971824932033828,67.83999633789061,-1.8392915531336338,66.47000122070311,-0.08838273004903974
9059,2015-04-15,71.4000015258789,71.87000274658203,70.0,70.08999633789061,4533400.0,0.02277616420127515,-1.5100743995043446,0.7237607486090114,90.0346094752349,77.43161512209068,-6.309330317347971,-9.388998472414968,-6.835719535833363,-7.729090705272796,19.524892045427116,2.0600051879882812,2.6055165152252187,8.426001358032224,0.49946456646428317,16.352538149600164,4.462732962248253,12.389269753816194,-9.540037084594218,92.72443827689035,18.385466396134163,3.963268395783972,4,-5.395000457763672,-6.680000305175781,-6.817501068115234,-8.145002365112305,-9.230003356933594,2,-0.1218487475772132,-1.1297333410315167,69.80999755859375,1.4706005550028667,67.51000213623047,-1.1971824932033828,67.83999633789061,-0.1218487475772132
9060,2015-04-16,70.80999755859375,71.7699966430664,70.33000183105469,70.86000061035156,3321300.0,-0.008263360709751644,-1.8514903838890484,-0.03817011735243545,86.61782906143976,80.45356536947845,-4.608016779009347,-8.50163397262412,-6.285834410642423,-7.231363508693917,21.000609308986256,1.4399948120117188,3.104112107514908,7.37049751281738,-1.2542991383239723,15.995294163958732,3.0580991872466967,11.682895838388056,-7.548627754567434,79.8478182986457,2.3487555583149344,4.312398325570677,4,-4.0749969482421875,-6.089996337890625,-6.642496109008789,-7.554998397827148,-8.279998779296868,3,-0.11552036114264441,-1.5100743995043446,71.4000015258789,-1.1297333410315167,69.80999755859375,1.4706005550028667,67.51000213623047,-0.11552036114264441
9061,2015-04-17,70.37999725341797,70.81999969482422,69.69000244140625,70.22000122070311,2799900.0,-0.006072593136583038,1.173069728203059,-3.1997253585599426,86.44517595387087,82.51066713216457,-3.1028095449712936,-7.636177956138283,-5.877598311467224,-6.932045189887958,22.424935495067466,1.1299972534179688,3.790356220233754,6.415497398376466,-2.5678413265491002,15.398836123302033,1.9238280359136866,10.907166760839253,-5.913418837433852,69.27827591631282,-12.717544609043387,4.491669362462785,4,-2.2699966430664062,-5.659996032714844,-6.372495651245117,-7.124998092651367,-8.96999740600586,4,-0.0988917214561933,-1.8514903838890484,70.80999755859375,-1.5100743995043446,71.4000015258789,-1.1297333410315167,69.80999755859375,-0.0988917214561933
9062,2015-04-20,70.66999816894531,71.58000183105469,70.26000213623047,70.4000015258789,2366100.0,0.004120501944368193,-3.800038840877249,1.6875208621428095,85.34481908138139,83.887053916659,-2.7701689909350478,-7.431393095634036,-6.2206146914150935,-7.375680482461306,23.81818417200661,1.3199996948242188,4.4564763782907875,6.149498367309576,-3.0571348557233478,15.356131590342493,1.5461817557931141,10.752814978826038,-5.166940346677492,69.15154843391441,-12.297212490077484,4.603316611516459,4,-2.3049964904785156,-5.9499969482421875,-6.662496566772461,-7.414999008178711,-9.89999771118164,0,-0.09749539504977822,1.173069728203059,70.37999725341797,-1.8514903838890484,70.80999755859375,-1.5100743995043446,71.4000015258789,-0.09749539504977822
9063,2015-04-21,68.37000274658203,70.80000305175781,68.22000122070311,70.66999816894531,2401600.0,-0.032545570708306215,1.0156223457360525,-8.518607476899602,75.57253242130004,84.9340175924369,-0.01211947909337141,-4.604289558287093,-4.000164398900736,-5.246009920966372,25.229031687519278,2.5800018310547017,4.976198435809657,3.3650028228759794,-5.563159407784099,12.293165053536065,-1.0990782924540667,7.8290839382060184,-1.9755726349102218,4.109629127971394,-77.04373498477254,4.464081115330042,4,0.2700004577636719,-3.6500015258789062,-5.177501678466797,-5.11500358581543,-8.580001831054688,1,-0.09068311143144825,-3.800038840877249,70.66999816894531,1.173069728203059,70.37999725341797,-1.8514903838890484,70.80999755859375,-0.09068311143144825
9064,2015-04-22,67.80000305175781,69.0,67.08999633789061,68.83000183105469,3090900.0,-0.008336985109346329,1.788336451929095,0.44782644751463685,72.42027721098057,84.15922930197905,1.0701782897810546,-3.524266295730513,-3.4821892163444943,-4.812259313414756,26.693886532660915,1.9100036621093892,5.090575713052473,2.3565029144287166,-6.189325725678401,10.902331554535834,-1.9164114056248422,6.6294172344822755,4.069999694824219,15.171082640357469,-65.32433605185042,4.272914320053559,4,1.4399986267089844,-2.7750015258789062,-5.010004043579102,-4.545003890991211,-7.960002899169922,2,-0.09129796700275761,1.0156223457360525,68.37000274658203,-3.800038840877249,70.66999816894531,1.173069728203059,70.37999725341797,-0.09129796700275761
9065,2015-04-23,68.34999847412111,69.23999786376953,68.05000305175781,68.12999725341797,2252800.0,0.00811202651338272,-5.263301610247761,-0.21359367129864198,71.96441004451783,82.84008460429791,0.9106720805768305,-3.587152653863612,-4.047619966040102,-5.478805603720588,27.932946316059766,1.4399948120117188,5.1132544185776325,2.480498504638689,-5.72995684719541,10.690953856472781,-1.6247291712783607,6.5857261805557386,3.424404144287095,28.06237404717699,-48.656966172649646,4.105227675917047,4,1.0950012207031108,-3.3249969482422017,-5.559999465942397,-5.094999313354506,-9.479999542236335,3,-0.09041697795378423,1.788336451929095,67.80000305175781,1.0156223457360525,68.37000274658203,-3.800038840877249,70.66999816894531,-0.09041697795378423
9066,2015-04-24,66.31999969482422,68.0,65.81999969482422,67.88999938964844,2972100.0,-0.02970005595633618,1.4357532851133115,-7.1363226522397945,55.153217549953744,79.22346112426425,3.019966669100455,-1.100877116697319,-2.008606638614154,-3.4482129972155278,28.513102556645347,2.529998779296889,5.28477294527589,0.12499980926513388,-7.574233426777312,7.8242330453075795,-3.724616808756082,3.9746164272863567,5.360714797973628,8.680552336170072,-62.77456446442029,3.849616618021222,4,2.5250015258789062,-1.279998779296875,-3.7849998474121094,-3.065000534057617,-6.720001220703125,4,-0.05714717932700952,-5.263301610247761,68.34999847412111,1.788336451929095,67.80000305175781,1.0156223457360525,68.37000274658203,-0.05714717932700952
9067,2015-04-27,66.72000122070311,67.31999969482422,66.44999694824219,66.94999694824219,2544700.0,0.006031386123635851,-1.2597348552404732,0.14649412244938534,54.5197734024864,75.3414049112406,2.7894602893302363,-0.9751484752444526,-2.389279315673562,-3.840817956634595,29.416991930205743,1.0,5.215690594314907,0.15950126647948082,-6.846346049036455,7.165348581995417,-3.34342239127848,3.662424924237449,4.7262846801757945,18.072307614528647,-49.740130795311394,3.5029236577579677,4,2.125000000000014,-1.680000305175767,-4.185001373291001,-3.4650020599365092,-7.770000457763658,0,-0.07958635006204584,1.4357532851133115,66.31999969482422,-5.263301610247761,68.34999847412111,1.788336451929095,67.80000305175781,-0.07958635006204584
9068,2015-04-28,66.79000091552734,67.30000305175781,66.20999908447266,66.69000244140625,2272900.0,0.0010491560782901477,-1.0566011933466248,-0.43478405095200656,55.48433934755569,71.50248600816515,2.5099741111219203,-0.6068601555803355,-2.5183659445850566,-3.891761932497282,29.972330018248698,1.0900039672851562,4.9409621370569,-0.06849899291992756,-6.534230382114529,6.397232396274681,-3.3013646875172356,3.1643667016773733,4.431233537109378,28.36262397772751,-36.43622294693898,3.2328656945973036,4,2.0049972534179688,-1.75,-4.255001068115234,-3.535001754760742,-8.540000915527344,1,-0.09013325909932934,-1.2597348552404732,66.72000122070311,1.4357532851133115,66.31999969482422,-5.263301610247761,68.34999847412111,-0.09013325909932934
9069,2015-04-29,68.55999755859375,68.80000305175781,66.62999725341797,66.73000335693361,5288000.0,0.026500922575297015,-1.1379299977074306,18.30022125581736,57.16243676588557,68.22966464199246,0.3293969921140416,-1.822092279478781,-4.319718322332449,-5.651217901009886,30.84046296653581,2.1700057983398438,4.696343257926841,1.2899978637695284,-4.430954523081823,7.01095025062088,-1.5704783296561544,4.150474057195211,2.445187503730466,80.11693949574583,18.017182554461,2.860476193425677,4,0.14000320434570312,-3.5199966430664062,-6.024997711181641,-5.304998397827148,-9.209999084472656,2,-0.12791710845046722,-1.0566011933466248,66.79000091552734,-1.2597348552404732,66.72000122070311,1.4357532851133115,66.31999969482422,-0.12791710845046722
9070,2015-04-30,68.40000152587889,69.23999786376953,67.25,68.91000366210939,2921300.0,-0.002333664504263089,2.401733255951954,-0.2786905749580142,52.09269783850637,64.41272262917417,0.12469743743244521,-1.106891670814889,-4.1600562120438696,-5.464738996969878,31.55235381140165,1.9899978637695312,4.14083262661741,0.7415018081664897,-4.062725147113866,5.545728763446853,-1.6606116694736954,3.143615285806675,2.3977761217453235,75.4386904204196,16.774889432786544,2.4021134776401807,4,0.2999992370605611,-3.0249996185302592,-5.865001678466783,-5.1450023651122905,-10.190002441406236,3,-0.12514621611597998,-1.1379299977074306,68.55999755859375,-1.0566011933466248,66.79000091552734,-1.2597348552404732,66.72000122070311,-0.12514621611597998
9071,2015-05-01,68.48000335693361,68.87999725341797,67.12000274658203,68.44000244140625,2764800.0,0.0011696173869886195,3.190519441593475,-0.07843283917006852,53.69383848913468,60.895947007813426,-0.28291283806183287,-0.6666089494746501,-4.267838504038437,-5.4918167714258175,32.46594977554357,1.7599945068359375,3.3807801087773015,0.46950340270997515,-3.3462496266508737,4.285256432070824,-1.4383731119704493,2.3773799173903996,2.118663172578607,74.91766293673942,18.219210901130275,1.9078765146804255,5,-0.17000198364259234,-3.105001449584975,-5.945003509521499,-5.225004196167006,-9.91000366210939,4,-0.14033300166413942,2.401733255951954,68.40000152587889,-1.1379299977074306,68.55999755859375,-1.0566011933466248,66.79000091552734,-0.14033300166413942
9072,2015-05-04,68.55000305175781,69.16999816894531,67.87000274658203,68.5,3206400.0,0.0010221917551513915,1.0155072686625424,1.2500476826240075,44.22020544781075,57.41235512187018,-0.7657896567719291,-0.4684298101928448,-4.352160610403843,-5.440726387862334,32.45226025582916,1.2999954223632812,2.6554308195739083,0.35400276184081747,-3.1616951483698585,3.8697006720514935,-1.4038461932645276,2.1118517169461626,1.857516804366881,77.22788481875774,24.598928560842502,1.7578489551053413,5,-1.0200042724609375,-3.1750011444091797,-6.015003204345703,-5.295003890991211,-9.590003967285156,0,-0.13056169480954116,3.190519441593475,68.48000335693361,2.401733255951954,68.40000152587889,-1.1379299977074306,68.55999755859375,-0.13056169480954116
9073,2015-05-05,67.94000244140625,70.13999938964844,67.48000335693361,69.26000213623047,6024900.0,-0.008898622657842803,-1.3749987227564113,-26.398382667073545,32.5604718538909,52.983487859971326,-0.24942923243203552,0.3567588766668166,-3.7638659690807685,-4.734467169784246,32.16438307222697,2.6599960327148295,1.9046570573951982,-0.38099784851074503,-3.653471137783896,2.891475440762406,-2.0172344931473134,1.2552387961258233,2.284016608266427,37.32206241319124,-9.812284222703916,1.6362366446365748,5,0.039997100830078125,-2.1300010681152344,-6.520002365112305,-4.685003280639648,-9.79000091552735,1,-0.13232265757158423,1.0155072686625424,68.55000305175781,3.190519441593475,68.48000335693361,2.401733255951954,68.40000152587889,-0.13232265757158423
9074,2015-05-06,67.33999633789061,69.12999725341797,66.86000061035156,68.40000152587889,4411600.0,-0.008831411273985568,-1.2475251638245552,0.8030344189810132,32.5276748231332,48.60162839092859,0.31118749603271567,1.1819707231361036,-3.2152297322630545,-4.0237890287926135,31.735760013738677,2.2699966430664062,1.1395670237889135,-1.0855037689209155,-4.0654740452255425,1.8944665073837115,-2.575488907073222,0.4044813692313909,2.8000030517578267,14.63402152978678,-27.190673969039196,1.4899851381523108,5,0.6400032043457173,-1.5299949645995952,-5.9199962615966655,-4.084997177124009,-9.15999603271483,2,-0.13498658794514795,-1.3749987227564113,67.94000244140625,1.0155072686625424,68.55000305175781,3.190519441593475,68.48000335693361,-0.13498658794514795
9075,2015-05-07,65.08000183105469,66.22000122070311,64.15000152587889,66.19999694824219,4798600.0,-0.033560953812589944,2.56895372392211,1.0565939958398411,27.4659807124021,45.525268742311745,2.3004723127761935,3.512582556134447,-1.0635843895003205,-1.6533250219580964,30.708529053874983,3.1899948120117188,0.5613007228617164,-3.275998306274417,-6.502625563814902,-0.04937104873393139,-4.88931193504466,-1.6626846775041741,5.05999755859375,15.525887092563003,-21.883191849790812,1.613313628770242,5,2.0649986267089844,0.9249992370605469,-3.785001754760742,-1.7600021362304688,-7.110000610351555,3,-0.08804553158754469,-1.2475251638245552,67.33999633789061,-1.3749987227564113,67.94000244140625,1.0155072686625424,68.55000305175781,-0.08804553158754469
9076,2015-05-08,65.54000091552734,65.86000061035156,64.06999969482422,65.73999786376953,3391100.0,0.007068209458057417,7.136322652240255,0.17856948228882835,28.49956545011895,42.634134525382024,1.9201154905148599,3.0266148342093686,-1.561443950550455,-1.9894779002348315,29.3235485511551,1.7900009155273438,0.06025455866064533,-2.7009994506835966,-6.160598733221491,0.7585998318542977,-4.430799091952537,-0.9711998094146566,4.240598602294924,24.21748426044517,-8.79731874142739,1.7297996412689467,5,1.5649986267089844,0.4650001525878906,-4.192501068115234,-2.220001220703125,-6.490001678466797,4,-0.11184012402596877,2.56895372392211,65.08000183105469,-1.2475251638245552,67.33999633789061,-1.3749987227564113,67.94000244140625,-0.11184012402596877
9077,2015-05-11,63.13000106811523,65.44999694824219,63.11999893188477,65.44999694824219,4614800.0,-0.0367714344483806,1.0086225465451382,11.600156404974477,28.239176658341364,39.60689422658043,4.210052255292375,5.366810455543096,0.7786866675678752,0.5514106632822617,27.77992005029259,2.420001983642571,-0.5583279184731822,-4.8919992446899485,-9.033716765994008,-0.7502817233858892,-6.962858005341978,-2.821140484037919,6.193750463867197,0.14248056379245425,-35.019672404347496,2.070858760652031,5,3.4999980926513743,3.6049995422363352,-1.9575004577636648,0.18999862670899148,-5.460002899169915,0,-0.07223192295483905,7.136322652240255,65.54000091552734,2.56895372392211,65.08000183105469,-1.2475251638245552,67.33999633789061,-0.07223192295483905
9078,2015-05-12,63.63999938964844,64.11000061035156,63.2599983215332,63.4900016784668,3657500.0,0.008078541310064802,-1.7868725337535722,-0.06465430066773743,32.63769701593587,36.88192314325268,3.583030235749348,4.607078109655362,0.2049165381242517,0.15248511354070615,25.756874853668805,0.9799995422363352,-0.7018777039737074,-4.073501014709478,-8.55932003150069,0.41231800208173297,-6.316410523105091,-1.8305915063138656,5.063376882324221,8.65225628933302,-27.839076667463125,2.2429095083956065,5,2.989999771118164,3.855001449584961,-1.6199989318847656,-0.31999969482421875,-6.409999847412109,1,-0.07353866043463575,1.0086225465451382,63.13000106811523,7.136322652240255,65.54000091552734,2.56895372392211,65.08000183105469,-0.07353866043463575
9079,2015-05-13,62.70000076293945,64.29000091552734,62.2599983215332,64.18000030517578,3599400.0,-0.014770563100631962,1.388237274063436,-9.866814170545002,27.162483089037366,34.111899282200575,4.02795477175809,5.124617389970439,1.0389243777610986,1.143492722759369,23.376446136731282,2.0300025939941406,-0.8980424448170652,-4.5784996032714815,-9.242868588990419,0.08586938244744857,-6.91068409613095,-2.246315110412013,5.445037775024417,11.11116462814921,-25.353902473716943,2.3321844928594655,5,3.499998092651367,4.364999771118164,-0.11749935150146484,0.6199989318847656,-6.159999847412109,2,-0.0725677700429942,-1.7868725337535722,63.63999938964844,1.0086225465451382,63.13000106811523,7.136322652240255,65.54000091552734,-0.0725677700429942
9080,2015-05-14,62.63000106811523,63.54999923706055,62.41999816894531,62.93000030517578,2777700.0,-0.001116422551394991,-2.138869903838512,0.20270224989883798,32.27665040746939,31.732211717571097,3.5686925392593807,4.7962785177716185,1.00605986623345,1.2334762563571715,20.867376094029243,1.1300010681152344,-1.134937095867258,-4.23949947357179,-9.032785608009767,0.5537866608661801,-6.636142540790779,-1.8428564063528015,4.808832643876961,10.27784753724341,-28.47482418199761,2.396643067218985,5,3.569997787475593,4.43499946594239,-0.04500102996826172,0.6899986267089915,-5.100002288818345,3,-0.07105222237022968,1.388237274063436,62.70000076293945,-1.7868725337535722,63.63999938964844,1.0086225465451382,63.13000106811523,-0.07105222237022968
9081,2015-05-15,63.41999816894531,63.90999984741211,62.099998474121094,62.34000015258789,3334400.0,0.012613716866632263,-1.3205125383609042,-3.600002543137893,34.722190825501585,30.676876759536746,2.218779900959305,3.6450017567729986,0.1557192212989662,0.42562741092873324,18.53208908852412,1.8100013732910156,-1.5482086487872095,-3.1015024185180664,-7.831862634800984,1.6288577977648515,-5.466682526659525,-0.7363223103766074,3.3973752961917967,39.402993912423625,-1.88440767634701,2.3651801081414603,5,2.700000762939453,3.56500244140625,-0.8074979782104492,-0.09999847412109375,-4.569999694824219,4,-0.08593499062746524,-2.138869903838512,62.63000106811523,1.388237274063436,62.70000076293945,-1.7868725337535722,63.63999938964844,-0.08593499062746524
9082,2015-05-18,63.77999877929688,63.9000015258789,62.9000015258789,63.27999877929688,2398600.0,0.0056764525503858465,1.702682640163413,0.46296381329141867,36.42919206074364,31.10673456029816,1.2415614923744656,2.890553626450348,-0.1875386538385726,0.06693169647575559,15.89732732995859,1.0,-1.882826753103842,-2.3970018386840692,-6.850732559543779,2.0567288821756406,-4.623867199113924,-0.1701364782542143,2.3769421870979883,76.7122571834679,32.3941298350396,2.2268653604298567,5,1.8349990844726491,3.2050018310546804,-0.36499977111817117,-0.45999908447266336,-5.069999694824226,0,-0.07416117329515692,-1.3205125383609042,63.41999816894531,-2.138869903838512,62.63000106811523,1.388237274063436,62.70000076293945,-0.07416117329515692
9083,2015-05-19,62.16999816894531,63.31999969482422,62.02999877929688,63.08000183105469,2475100.0,-0.025243032943960797,-1.168064317587335,-1.82000732421875,20.768510193939107,29.800160712609927,2.1758246372166923,4.229076612007191,1.4762908065444833,1.6419039158668056,14.408430649990065,1.75,-2.3281804228628715,-3.6970022201538058,-8.365924439716736,0.9719199994091241,-6.031463329935264,-1.3625411103723408,3.418970848531231,6.1946574033748645,-32.20737952421787,2.334461109781463,5,1.9550018310546875,4.780002593994141,1.3000011444091797,1.1500015258789062,-4.369998931884766,1,-0.07238218003113606,1.702682640163413,63.77999877929688,-1.3205125383609042,63.41999816894531,-2.138869903838512,62.63000106811523,-0.07238218003113606
9084,2015-05-20,61.61000061035156,62.5,61.20000076293945,62.45000076293945,2678100.0,-0.009007520911806566,1.7659598644563035,0.9230733760354136,20.035285126040165,28.974527869680823,2.0534922043667123,4.534018848538551,2.1253395553667005,2.185295731254257,13.543841082396636,1.2999992370605469,-2.7012716093749134,-3.947499656677252,-8.889568392482062,0.994569079127551,-6.418534024579657,-1.4764652887748468,3.4095331690162283,15.129150772089355,-17.820147527757946,2.4710343679024027,5,1.9200000762939453,4.92500114440918,2.7924976348876953,2.1499977111816406,-3.1300010681152344,2,-0.07109237176958116,-1.168064317587335,62.16999816894531,1.702682640163413,63.77999877929688,-1.3205125383609042,63.41999816894531,-0.07109237176958116
9085,2015-05-21,62.16999816894531,62.61999893188477,61.61000061035156,62.08000183105469,2890500.0,0.009089393816686053,1.0404050523654877,-0.10713847802689361,23.285306652178775,28.395165781020804,1.159203519784441,3.6757498244310227,1.6301762039926047,1.6132173098849094,12.534816829544699,1.0099983215332102,-2.922478712428557,-3.0785020828247127,-8.05807530780676,1.9010711421573276,-5.568288695315729,-0.588715470333689,2.1620196674653727,35.79327430638645,7.815912587217298,2.4897866124910215,5,1.1550006866455078,4.315000534057617,3.192502975463867,2.5500030517578125,-4.959999084472656,3,-0.09055810550482246,1.7659598644563035,61.61000061035156,-1.168064317587335,62.16999816894531,1.702682640163413,63.77999877929688,-0.09055810550482246
9086,2015-05-22,62.52999877929688,62.97999954223633,61.5,61.61000061035156,2537300.0,0.005790584219952377,-1.596491815127625,10.222617836554843,25.12393046526745,28.049027315123702,0.36580047459217724,3.180309625266595,1.3724453763087254,1.2482160581580644,12.44886843163589,1.4799995422363281,-3.126932459049236,-2.529001426696773,-7.624007113206481,2.566004259812935,-5.076504269951634,0.01850141655808102,1.2382559838889833,49.259171871843556,26.37519138254283,2.5475028432548554,5,0.21500205993651633,3.860002517700188,3.1975021362304616,2.190002441406243,-4.899997711181655,4,-0.07996161998415796,1.0404050523654877,62.16999816894531,1.7659598644563035,61.61000061035156,-1.168064317587335,62.16999816894531,-0.07996161998415796
9087,2015-05-26,61.40999984741211,61.93000030517578,60.81999969482422,61.63000106811523,2742300.0,-0.017911385794806556,1.7073195694042558,-0.2391322375731747,24.107818381532482,27.101263022412216,1.359081159638741,4.09189299259414,2.609920824178346,2.367348802425205,12.475999616766606,1.7099990844726634,-3.1016394970785157,-3.383500289916995,-8.664092710993799,1.897092131159809,-6.023796500455404,-0.743204079378593,1.8959691957293998,23.600006103515625,2.437324190069063,2.6402962105384034,5,1.1450004577636719,4.790000915527344,5.005001068115234,3.3100013732910156,-5.329998016357422,1,-0.041687044123952965,-1.596491815127625,62.52999877929688,1.0404050523654877,62.16999816894531,1.7659598644563035,61.61000061035156,-0.041687044123952965
9088,2015-05-27,60.77000045776367,61.849998474121094,59.77999877929688,61.290000915527344,3257600.0,-0.010421745501362434,1.5243966830652484,2.3636253294493756,24.0316008150498,26.753387214191378,1.731213859692211,4.487859594145277,3.3472301299919565,3.007541838863844,12.785012274165469,2.0699996948242116,-3.157329556528225,-3.7224996566772433,-9.206306086268583,1.7613067729141036,-6.464402871472913,-0.9805964418815734,2.2099990844726562,30.93754507600171,8.579356270410898,2.7419032147956726,5,1.0749988555908203,4.520000457763672,5.772500991821289,3.950000762939453,-3.9900016784667898,2,-0.033898327427572705,1.7073195694042558,61.40999984741211,-1.596491815127625,62.52999877929688,1.0404050523654877,62.16999816894531,-0.033898327427572705
9089,2015-05-28,59.790000915527344,60.709999084472656,58.83000183105469,60.52999877929688,4110800.0,-0.01612637049291199,2.418181565970079,1.4230715621905283,26.736997638709965,26.137870239884773,2.5200281184519397,5.035308066853133,4.4390143434863205,3.9635163933097317,12.718634810198429,1.9399986267089844,-3.06523730284524,-4.26399936676026,-9.780786241448041,1.2527875079275148,-7.022392804104143,-1.5056059294163688,2.5499984741210966,23.132520817687706,-0.08619418944758195,2.7583934373438885,5,1.5799999237060547,4.694999694824219,6.89000129699707,4.930000305175781,-4.290000915527344,3,-0.03328318528173824,1.5243966830652484,60.77000045776367,1.7073195694042558,61.40999984741211,-1.596491815127625,62.52999877929688,-0.03328318528173824
9090,2015-05-29,59.84000015258789,60.54999923706055,59.70000076293945,60.20000076293945,4057800.0,0.0008362474710643664,-1.6562477648236893,0.48648871568050833,23.996317559983353,24.946106543716084,2.2715225000008843,4.544112892225968,4.425992146022793,3.952130259826859,12.499223875024924,0.8499984741210938,-3.088142020526014,-3.7860000610351534,-9.210551303337553,1.638551181267239,-6.498275682186346,-1.0737244398839536,2.009998321533203,24.33732237518809,1.193517569302653,2.712275621151197,5,1.5250015258789062,4.645000457763672,7.292501449584961,4.880001068115234,-4.1399993896484375,4,-0.022727282869045018,2.418181565970079,59.790000915527344,1.5243966830652484,60.77000045776367,1.7073195694042558,61.40999984741211,-0.022727282869045018
9091,2015-06-01,58.86999893188477,60.02999877929688,58.68000030517578,59.88999938964844,4232600.0,-0.01620991340624467,1.0769219483137444,2.833329801212204,27.626013380306688,23.967975579223086,2.8253475696985575,5.014329502498541,5.474686691591067,4.965874753217292,12.482799436752021,1.3499984741211009,-2.9834767284175285,-4.27550106048583,-9.591077660013859,1.0400755390421992,-6.933289360249837,-1.6177127607218154,2.376000213623037,5.846111591045892,-19.372467201078862,2.6577882997640137,6,2.1300010681152273,5.540000915527337,8.36500167846679,5.850002288818352,-5.4099998474121165,0,-0.028197721717861945,-1.6562477648236893,59.84000015258789,2.418181565970079,59.790000915527344,1.5243966830652484,60.77000045776367,-0.028197721717861945
9092,2015-06-02,59.599998474121094,59.90999984741211,58.66999816894531,59.5,3734400.0,0.012400196288112175,2.444443267070741,-0.09803767572843924,29.26075479383387,24.911558312544727,1.6092947034118055,3.772876150876705,4.844124191559914,4.294845801458287,12.361487804090327,1.2400016784667969,-2.9863834072939213,-3.098001289367673,-7.987726992166117,1.7917244134307708,-5.542864140766895,-0.6531384379684511,1.1328009033203088,29.245289809001246,1.8514074728063044,2.444862851399223,6,1.2250003814697266,4.805000305175781,7.342502593994141,5.120002746582031,-5.769996643066406,1,-0.03305364859801563,1.0769219483137444,58.86999893188477,-1.6562477648236893,59.84000015258789,2.418181565970079,59.790000915527344,-0.03305364859801563
9093,2015-06-03,58.95000076293945,60.0099983215332,58.81999969482422,59.349998474121094,2292600.0,-0.010906002144679183,-2.6060572782706704,-4.000038147554742,30.158707732501085,26.03638304659594,1.960689145817767,3.9155867793210817,5.6161030480781875,4.9643876443088715,11.859490072592338,1.1899986267089844,-3.105498006678161,-3.2984989166259737,-7.796396221970497,1.1993983887185493,-5.547447569298242,-1.0495502639537122,1.3702383728027314,13.725611192765541,-15.078221050063025,2.2489486526722633,6,1.8749980926513672,5.454998016357422,7.992500305175781,5.770000457763672,-6.010002136230476,2,-0.048685307798826516,2.444443267070741,59.599998474121094,1.0769219483137444,58.86999893188477,-1.6562477648236893,59.84000015258789,-0.048685307798826516
9094,2015-06-04,58.25,58.75,58.0099983215332,58.56000137329102,3108700.0,-0.011874482678200904,1.1449366703708004,0.7750078678581483,28.273783505884296,26.590658252563216,2.3847312572851322,4.110413893031449,6.421182650109699,5.682934576157336,11.802213619090487,0.94000244140625,-3.314996536798539,-3.5439998626709013,-7.699678047855173,0.6116783225133702,-5.621838955263037,-1.4661607700787656,1.7599983215332031,9.44888157321663,-20.80202614121461,2.0778390925921344,6,2.2449989318847656,5.82499885559082,8.667499542236328,6.470001220703125,-4.990001678466797,3,-0.02523607245842263,-2.6060572782706704,58.95000076293945,2.444443267070741,59.599998474121094,1.0769219483137444,58.86999893188477,-0.02523607245842263
9095,2015-06-05,59.349998474121094,59.66999816894531,57.83000183105469,57.91999816894531,3539700.0,0.01888409397632773,-1.2857197014571733,-4.612883775302915,30.413845416154828,27.1784265804396,0.9416760046175909,2.6974259760350563,5.415421156227211,4.643673727121303,12.836994619201352,1.839996337890625,-3.1890185454446893,-2.157501220703125,-6.146026275271453,1.8310238338652098,-4.151763747987289,-0.16323869341896113,-1.3400001525878906,69.09085234326751,38.34536147579199,1.9942625272841663,6,0.5300025939941406,4.635002136230469,7.520002365112305,5.370002746582031,-4.959999084472656,4,-0.06486939466055497,1.1449366703708004,58.25,-2.6060572782706704,58.95000076293945,2.444443267070741,59.599998474121094,-0.06486939466055497
9096,2015-06-08,58.209999084472656,59.4000015258789,57.72999954223633,59.0099983215332,2857700.0,-0.019208077825739522,1.1139190079891164,-0.5594399065265988,25.067124385191164,27.28501613640167,1.5694887009883232,3.4363047493245844,6.638998369174914,5.838398321383835,13.980115378430716,1.670001983642571,-3.0311595702722443,-2.9310005187988253,-6.700422514557005,0.8384214769593541,-4.815711516677915,-1.0462895209197356,1.4599990844726562,21.052622773085623,-3.7181693694261213,1.884710997879091,6,1.5799999237060547,5.725000381469727,8.827502250671387,6.510002136230469,-4.729999542236328,0,-0.04311971071998755,-1.2857197014571733,59.349998474121094,1.1449366703708004,58.25,-2.6060572782706704,58.95000076293945,-0.04311971071998755
9097,2015-06-09,58.56999969482422,59.4000015258789,58.56000137329102,58.95000076293945,3578200.0,0.0061845149632993035,-3.2000247956741865,0.47500178814104854,31.854829096015877,28.15426372317568,0.85408473412447,2.864003079085414,6.381377231962887,5.518687038458879,15.347773506018287,1.190002441406243,-2.9466817804458003,-2.3429998397827134,-6.1572338027683315,1.4712341232029118,-4.250116821275526,-0.4358828582899008,1.0999984741210938,36.84213168074313,9.319994842374925,1.9071169814928113,6,0.6499996185302734,5.364999771118164,8.272501945495605,6.150001525878906,-5.900001525878906,1,-0.08724604126646651,1.1139190079891164,58.209999084472656,-1.2857197014571733,59.349998474121094,1.1449366703708004,58.25,-0.08724604126646651
9098,2015-06-10,58.959999084472656,59.61000061035156,58.59000015258789,59.5099983215332,3907100.0,0.0066586886064625705,1.7199873861318657,1.4473623450283593,36.41023795122036,29.2290682023435,0.20152903372533615,2.2191918576138647,6.054622073480999,5.164149249480829,16.726902810274037,1.0400009155273438,-2.9145202959510925,-1.7190004348754897,-5.400744039169908,1.9627431694189283,-3.5598722370227023,0.12187136727172287,0.6711991119384777,63.40208314079586,32.894910495053026,1.840871802147209,6,0.18000030517578125,4.975000381469727,7.492501258850098,5.760002136230469,-8.319999694824219,2,-0.08700809587985514,-3.2000247956741865,58.56999969482422,1.1139190079891164,58.209999084472656,-1.2857197014571733,59.349998474121094,-0.08700809587985514
9099,2015-06-11,58.1500015258789,59.13000106811523,57.72000122070313,58.90999984741211,2996900.0,-0.013738086349581957,1.3499982515982023,1.3818170468653679,29.900001449586043,29.885033078966025,0.8430878131205262,2.8151725451547236,6.935874540433765,5.969332241005311,17.886637706079753,1.4099998474120952,-2.802190571047575,-2.3014980316162195,-6.019551597618211,1.4165555343857719,-4.160524814617219,-0.44247124861522025,1.4599990844726634,22.051332211744725,-7.465503581515346,1.859026783000996,6,0.724998474121108,5.274997711181648,8.744998931884773,6.569999694824226,-9.530002593994126,3,-0.08959592024862251,1.7199873861318657,58.959999084472656,-3.2000247956741865,58.56999969482422,1.1139190079891164,58.209999084472656,-0.08959592024862251
9100,2015-06-12,58.18000030517578,58.27000045776367,57.4900016784668,57.79999923706055,3502000.0,0.0005158861308633966,1.7857030946655676,-0.5000025096747917,27.507741831135363,29.871891795724764,0.6178261657750284,2.5662713557595254,6.969277028051124,5.968015800907693,19.148187498347273,0.779998779296875,-2.6483920518090613,-2.048999214172362,-5.750701403006474,1.65270297466175,-3.8998503085894214,-0.19814811975530233,1.4300003051757812,32.547121431591826,5.299220642399078,1.8508510944170566,6,0.5699996948242188,3.6750011444091726,8.71500015258789,6.540000915527344,-10.6500015258789,4,-0.08456517631205451,1.3499982515982023,58.1500015258789,1.7199873861318657,58.959999084472656,-3.2000247956741865,58.56999969482422,-0.08456517631205451
9101,2015-06-15,57.97000122070313,59.02999877929688,57.40999984741211,57.56000137329102,2773800.0,-0.003609472041442463,-3.563358639179396,1.078943934146464,30.36528377937617,29.994617238562796,0.7674393827799761,2.4738722342096793,7.215431731124134,6.171278240116543,20.4342951181017,1.6199989318847727,-2.51031052280063,-1.9864984512329045,-5.496568874732461,1.5235719722666516,-3.7415336629826825,-0.23146323948312642,1.5127994537353473,25.454599049447452,-2.161595070375533,1.7550352117497765,6,0.7399978637695241,3.664999008178704,8.604999542236321,6.749999999999993,-10.650001525878913,0,-0.06175611101722989,1.7857030946655676,58.18000030517578,1.3499982515982023,58.1500015258789,1.7199873861318657,58.959999084472656,-0.06175611101722989
9102,2015-06-16,59.04999923706055,59.09000015258789,57.70000076293945,57.77999877929688,2198300.0,0.01863029141996475,1.0592548637307675,3.0975632449129424,40.65215642598938,31.160555982283718,-0.44564491781340365,1.0765401622690263,6.075275597258383,5.067762650287705,21.77177556768087,1.3899993896484375,-2.3254685149378815,-0.6700004577636705,-3.6999136448512218,2.359912729323881,-2.1849570513074426,0.8449561357801016,0.2669773712158232,74.54540095055287,45.3933831861955,1.5149565935437752,6,-0.5100002288818359,2.3799991607666016,7.505001068115234,5.670001983642578,-11.700000762939453,1,-0.09432683771024364,-3.563358639179396,57.97000122070313,1.7857030946655676,58.18000030517578,1.3499982515982023,58.1500015258789,-0.09432683771024364
9103,2015-06-17,57.66999816894531,60.13000106811523,57.5,59.66999816894531,3356400.0,-0.023370043792466766,-1.2478676787041685,-1.5748025819784242,38.95830849804098,32.34772542585668,0.8199164196267219,2.215728424757188,7.358499535395865,6.430033798012488,22.45164437142118,2.6300010681152273,-2.1888644740288044,-1.8250015258789034,-4.75557681910518,1.105573767347373,-3.290289172492038,-0.3597138792657688,-0.2599983215332031,9.55875753121882,-19.513855026318836,1.465287646613138,6,1.1000022888183594,3.180002212524414,9.01250171661377,7.0500030517578125,-12.589996337890625,2,-0.08670019349319913,1.0592548637307675,59.04999923706055,-3.563358639179396,57.97000122070313,1.7857030946655676,58.18000030517578,-0.08670019349319913
9104,2015-06-18,57.22999954223633,58.4000015258789,57.13000106811523,58.02999877929688,2297300.0,-0.0076295932144822,-1.540010604898817,0.399999618530277,36.93692111244164,33.072511614332996,1.2292846186835433,2.435640202346022,7.700738158582396,6.82417616722303,22.86176685376577,1.2700004577636719,-2.134221834323185,-2.0460000991821303,-4.965699658698199,0.8736994603339383,-3.505849878940168,-0.5861503194240925,2.900001525878899,3.3332824707033617,-25.250303929479887,1.4598497797580359,6,1.4000015258788991,3.480001449584961,9.832500457763672,7.490001678466797,-12.720001220703125,3,-0.11514940075658053,-1.2478676787041685,57.66999816894531,1.0592548637307675,59.04999923706055,-3.563358639179396,57.97000122070313,-0.11514940075658053
9105,2015-06-19,56.540000915527344,57.43999862670898,56.06000137329102,57.06999969482422,4779200.0,-0.01205658976459989,1.1732297655306667,0.6624991059294698,38.00205467477794,34.50972609095375,1.6525505262725275,2.82717820570484,8.243613034850142,7.461924706415147,23.583434973882927,1.3799972534179545,-2.0722981175385797,-2.4544988632202163,-5.283584053164077,0.37458632672364445,-3.869041458192143,-1.0399562682482895,3.5900001525878835,11.79360143065204,-18.853735375104396,1.4145425949719301,6,1.5550003051757812,3.4449996948242188,10.092498779296875,8.180000305175781,-10.069999694824212,4,-0.14007785382733406,-1.540010604898817,57.22999954223633,-1.2478676787041685,57.66999816894531,1.0592548637307675,59.04999923706055,-0.14007785382733406
9106,2015-06-22,57.52999877929688,57.63000106811523,56.20000076293945,56.75,3742800.0,0.01750968956029242,1.9183579730792564,-1.4716991996314983,39.61884348317173,35.37239435619328,0.6212855873318617,1.5213890213731176,7.070796114793346,6.480309055850192,24.51499935548831,1.4300003051757741,-1.895106957958511,-1.214500999450678,-3.572586498606654,1.1435844997052982,-2.393543749028666,-0.03545824987268986,2.43720230102538,36.11787509161848,5.074532602044215,1.1790427495779885,6,0.5650024414062429,2.4550018310546804,9.102500915527337,7.190002441406243,-10.739997863769538,0,-0.17382235724292527,1.1732297655306667,56.540000915527344,-1.540010604898817,57.22999954223633,-1.2478676787041685,57.66999816894531,-0.17382235724292527
9107,2015-06-23,58.849998474121094,58.93000030517578,57.5,57.709999084472656,3594300.0,0.022944545851428577,1.1999953049990024,1.4615399663523478,49.53006389983684,36.83015279492845,-0.7317731905079938,-0.0002457705054297321,5.590184869594054,5.174696009839877,24.804761991107,1.4300003051757812,-1.7858783880024234,0.23349876403808878,-1.7660408307807103,2.233038358856888,-0.7662710333713108,1.2332685614474883,0.9609146179199186,68.55030245771503,33.857500057970086,0.9997697974094005,6,-0.7549972534179688,1.1300029754638672,7.70250129699707,5.870002746582031,-12.369998931884766,1,-0.19592181951146725,1.9183579730792564,57.52999877929688,1.1732297655306667,56.540000915527344,-1.540010604898817,57.22999954223633,-0.19592181951146725
9108,2015-06-24,58.709999084472656,59.4000015258789,58.5,58.9000015258789,2996600.0,-0.0023789191721049763,-1.9508217224904087,-0.16666889748496921,52.28174452998932,39.31701313719548,-0.7051161515471804,-0.023704865217013094,5.490487370533032,5.307018033056977,24.510731437371128,0.9000015258788991,-1.4964860557792434,0.19649944305420064,-1.5294785215719244,1.9224774076803257,-0.6664895392588619,1.0594884253672632,0.9508775388183537,79.34124521306923,39.742782715898585,0.8629889823130635,6,-0.6149978637695312,0.9800014495849609,7.590000152587891,6.010002136230469,-12.849998474121094,2,-0.1934934557571132,1.1999953049990024,58.849998474121094,1.9183579730792564,57.52999877929688,1.1732297655306667,56.540000915527344,-0.1934934557571132
9109,2015-06-25,57.79999923706055,59.0,57.61000061035156,58.77999877929688,2640700.0,-0.015499912478329159,-1.0441215657125227,5.157826052040063,42.16379612597542,40.945463614399934,0.16764433343726637,0.7689915430139038,6.094015598461347,6.1455311443808185,23.990570790802817,1.3899993896484375,-1.3709068286228998,-0.6140003204345703,-2.2576081414047806,1.02960750053564,-1.435804230919672,0.20780359005053128,1.716842376230467,52.09574204424364,15.557512005545284,0.8218039104851044,6,0.2950019836425781,1.720001220703125,7.73750114440918,6.920001983642578,-12.529998779296875,3,-0.22006916217829253,-1.9508217224904087,58.709999084472656,1.1999953049990024,58.849998474121094,1.9183579730792564,57.52999877929688,-0.22006916217829253
9110,2015-06-26,58.47999954223633,58.52999877929688,57.2400016784668,57.83000183105469,3806900.0,0.011764711317500787,2.4400097656746245,-0.6632632804076231,51.43160539074399,43.28616601566303,-0.520010528415618,-0.01909996927435742,5.128147057210953,5.368052734675246,23.519563209525515,1.2899971008300852,-1.3178618704774863,0.1340000152587919,-1.3675970220218048,1.6355970525393886,-0.61679850338151,0.8847985338990938,0.920001983642571,71.24994486571688,31.399901568488644,0.7507985186402993,6,-0.3849983215332031,1.0400009155273438,6.552501678466797,6.240001678466797,-13.130001068115234,4,-0.23888511166306514,-1.0441215657125227,57.79999923706055,-1.9508217224904087,58.709999084472656,1.1999953049990024,58.849998474121094,-0.23888511166306514
9111,2015-06-29,57.209999084472656,57.97000122070313,56.9000015258789,57.43000030517578,3474200.0,-0.0217168342630788,-1.5476294277929064,-0.33846460828789915,43.423587545922146,43.59410280676667,0.7049828332608143,1.1806958746499987,6.105490094772733,6.544175841775164,22.671597509311443,1.579998016357429,-1.149649489283938,-1.0530004501342773,-2.614943339488157,0.5089424392196022,-1.8339718948112136,-0.2720290054573411,2.0564024353027293,12.399902343750284,-26.680967275472455,0.7809714446769387,6,0.8850021362304688,2.3100013732910156,7.694999694824219,7.510002136230469,-12.770000457763679,0,-0.1877293835979883,2.4400097656746245,58.47999954223633,-1.0441215657125227,57.79999923706055,-1.9508217224904087,58.709999084472656,-0.1877293835979883
9112,2015-06-30,57.63000106811523,57.959999084472656,57.1500015258789,57.790000915527344,2885600.0,0.007341408676172501,2.2400149537273975,0.7272679983354463,43.587275159825616,44.10843243585386,0.06970123253501015,0.6382634667821847,5.382328162010452,6.0148604766258345,21.773751410316812,0.8099975585937571,-0.948470660642954,-0.5344985961914119,-1.9859942281771978,0.916997035794374,-1.2602464121843013,0.19124921980147747,1.5081444458007809,29.199981689453125,-6.523334500950639,0.7257478159928928,6,0.10000038146973367,1.3649997711181712,6.937500000000007,7.090000152587898,-11.030002593994134,1,-0.18809647669059815,-1.5476294277929064,57.209999084472656,2.4400097656746245,58.47999954223633,-1.0441215657125227,57.79999923706055,-0.18809647669059815
9113,2015-07-01,56.08000183105469,58.849998474121094,55.81999969482422,57.63999938964844,3080500.0,-0.026895700300760605,-1.9134577999486484,9.749994039529405,40.684063894674466,44.52478163387971,1.5314937816678125,2.0682662762386244,6.679052892924318,7.446062091759558,21.17252614928864,3.029998779296875,-0.8223240175107946,-1.940997886657712,-3.6158120949477777,-0.26618367836764634,-2.7784049908027413,-1.1035907825126827,2.9350179172363227,8.176167021345508,-28.06717856670474,0.8374071041450328,7,1.529998779296875,2.7549972534179688,8.29749870300293,8.639999389648438,-9.970001220703125,2,-0.17118405804869807,2.2400149537273975,57.63000106811523,-1.5476294277929064,57.209999084472656,2.4400097656746245,58.47999954223633,-0.17118405804869807
9114,2015-07-02,56.77999877929688,56.9900016784668,56.11000061035156,56.20000076293945,2303100.0,0.012482113505470016,-1.3157973989730412,-0.3717941820885057,44.05771401665906,45.1976326718665,0.8503776728231998,1.320180201587938,5.747069097764637,6.647855457602169,20.194467466778903,0.9099998474121094,-0.8733953705513073,-1.1675008773803626,-2.926888302103201,0.5918865473424759,-2.0471945897417783,-0.2878071650189469,2.0699996948242116,31.683150865672477,-4.8200513747164955,0.8796937123614177,7,0.8300018310546804,1.4850006103515554,6.787501335144036,7.940002441406243,-8.329998016357429,3,-0.19232121175964112,-1.9134577999486484,56.08000183105469,2.2400149537273975,57.63000106811523,-1.5476294277929064,57.209999084472656,-0.19232121175964112
9115,2015-07-06,55.5,56.68999862670898,55.1500015258789,55.65999984741211,2878600.0,-0.022543127981954014,-2.5814019508256485,-0.27586274935379784,40.38909346104016,45.28321600274077,2.1985379464791706,2.421088392232406,6.757693557227945,7.836692530149293,20.072026498102012,1.629997253417983,-0.8360637068476748,-2.254999732971193,-4.200871841483753,-0.3091276244586325,-3.227935787227473,-1.2820636787149127,3.3499984741210938,9.459426021618183,-27.266467376581517,0.9729360542562789,7,1.7750015258788991,2.3500003814697266,7.4275007247924805,9.220001220703125,-7.810001373291023,0,-0.18432431607633026,-1.3157973989730412,56.77999877929688,-1.9134577999486484,56.08000183105469,2.2400149537273975,57.63000106811523,-0.18432431607633026
9116,2015-07-07,55.70000076293945,55.9900016784668,53.75,55.15999984741211,3716200.0,0.0036036173502604907,2.999993188057302,-3.375008940705243,36.00668225689976,43.78061804241444,1.912805000471785,2.132750539812079,6.350531526334876,7.569718286571359,20.115931089084878,2.240001678466797,-0.731966018856788,-1.9294990539550767,-4.066219537905042,0.20722142999488824,-2.9978592959300556,-0.8611388119800978,2.8539979553222636,38.23532051694399,6.0333690695838555,1.0683602419749818,7,0.875,1.239999771118164,7.225000381469727,9.325000762939453,-6.490001678466797,1,-0.18581691466878458,-2.5814019508256485,55.5,-1.3157973989730412,56.77999877929688,-1.9134577999486484,56.08000183105469,-0.18581691466878458
9117,2015-07-08,53.459999084472656,55.93999862670898,53.11000061035156,55.15999984741211,2863900.0,-0.040215469439583984,-1.3583339293803436,-3.1481442235691377,33.593137228667274,41.704106120045324,3.6965635396051724,4.184854655686486,8.340176487428508,9.731755441958875,20.251726160243354,2.8299980163574148,-0.6465881999533565,-3.9140007019042997,-6.700474404460081,-1.1275269993485182,-5.3072375531821905,-2.520763850626409,4.613599761962888,6.09753666164686,-27.77196245130779,1.3932368512778914,7,2.595001220703125,3.160001754760742,9.245000839233398,11.56500244140625,-5.559997558593757,2,-0.16872429128760535,2.999993188057302,55.70000076293945,-2.5814019508256485,55.5,-1.3157973989730412,56.77999877929688,-0.16872429128760535
9118,2015-07-09,53.83000183105469,54.97000122070313,53.81999969482422,54.599998474121094,2464600.0,0.006921113971539494,-1.9113928940481315,0.45293899853022024,36.67712320367645,41.09447579534544,2.8625655760703452,3.595144699921242,7.716698029904762,9.245709332146397,20.573758147237974,1.5100021362304759,-0.6474831813221513,-3.2874980926513686,-6.386216119400707,-0.18878006590203,-4.836857106026038,-1.7381390792766993,3.6479652270507756,18.556727383914765,-18.383281864131884,1.5493590133746702,7,2.1499977111816406,2.789999008178711,8.78499698638916,11.209999084472656,-6.8300018310546875,3,-0.13431177988113285,-1.3583339293803436,53.459999084472656,2.999993188057302,55.70000076293945,-2.5814019508256485,55.5,-0.13431177988113285
9119,2015-07-10,52.93999862670898,54.7400016784668,52.790000915527344,54.22000122070313,3178700.0,-0.016533590452755043,-1.4683584950758957,1.662348278424591,36.11110538775827,39.392198017235906,3.342140848891539,4.295022657619043,8.280596476127933,10.017467245680912,20.611064876065743,1.9500007629394531,-0.9121934913403251,-3.91700115203858,-7.489940520229098,-0.34406178384806196,-5.703470836133839,-2.130531467943321,4.01381245766602,3.84609741568763,-34.77629024781347,1.7864696840952605,7,2.8800010681152415,3.520002365112312,9.67500019073487,12.100002288818366,-5.0900001525878835,4,-0.1290139439654534,-1.9113928940481315,53.83000183105469,-1.3583339293803436,53.459999084472656,2.999993188057302,55.70000076293945,-0.1290139439654534
9120,2015-07-13,53.2599983215332,53.43999862670898,52.5,52.9000015258789,2953400.0,0.006044573160657096,1.6111167036658631,-0.28124692664173456,32.62815779369663,38.192705822544184,2.46280533280823,3.7814043465232743,7.63664481339044,9.596488442403128,20.575300875739742,0.9399986267089773,-1.2277798484750662,-3.351001358032228,-7.206708619959073,0.5047059038946173,-5.278854988995654,-1.4231477270688018,3.110879339203123,21.77644573131209,-16.45377059810939,1.9278536309634238,7,2.4150009155273438,3.055002212524414,9.02500057220459,11.680002212524414,-5.189998626708984,0,-0.09031163556475463,-1.4683584950758957,52.93999862670898,-1.9113928940481315,53.83000183105469,-1.3583339293803436,53.459999084472656,-0.09031163556475463
9121,2015-07-14,54.38999938964844,54.52999877929688,52.81999969482422,53.0,3263100.0,0.021216693648643536,1.0479053405820187,3.8611437835775058,31.570261013435314,36.85748202850081,0.9953968018888659,2.49749467654064,6.186564207972431,8.357002960045605,20.845088607913848,1.7099990844726634,-1.3518085627161298,-2.0420001983642564,-5.963893115913606,1.8798927191850936,-4.002946657138935,-0.08105373958957784,1.36153784537008,54.94186465581781,19.698162603992415,1.960946458774675,7,1.2849998474121094,1.9250011444091797,7.542501449584961,10.460002899169922,-8.579998016357415,1,-0.12318442430824172,1.6111167036658631,53.2599983215332,-1.4683584950758957,52.93999862670898,-1.9113928940481315,53.83000183105469,-0.12318442430824172
9122,2015-07-15,53.47999954223633,54.349998474121094,53.11999893188477,54.11999893188477,3972400.0,-0.016731014113328002,1.2363659062692773,-0.46043141775070495,29.68144181848632,35.63496846447992,1.4022759196917107,3.129246427862441,6.757054249029778,9.157661748728955,21.181401807650115,1.2700004577636648,-1.6906980867421808,-2.6735000610351562,-6.603681429483572,1.2566813074132597,-4.638590745259364,-0.7084093768109483,1.7512917351792296,39.676075218997376,9.596895852568942,1.9650906842242089,7,1.2650012969970703,2.835000991821289,8.382499694824219,11.320001602172852,-8.919998168945312,2,-0.07984294118012103,1.0479053405820187,54.38999938964844,1.6111167036658631,53.2599983215332,-1.4683584950758957,52.93999862670898,-0.07984294118012103
9123,2015-07-16,52.66999816894531,53.9000015258789,52.52000045776367,53.849998474121094,2780900.0,-0.015145874723714425,1.1562408730844782,1.8437522351762903,29.91386914909603,34.0634301458618,1.8748615449125268,3.7370548180992245,7.230798724049052,9.852501892796965,22.492031395424867,1.3800010681152273,-1.885786777246338,-3.233501434326172,-7.3872584120014295,0.9202555433490858,-5.310379923163801,-1.156622945488543,2.1242865040837557,7.589198284068713,-18.891039346514056,2.0768784888376306,7,1.9250011444091797,3.6450023651123047,8.907501220703125,12.130002975463867,-9.439998626708984,3,-0.0905638277747054,1.2363659062692773,53.47999954223633,1.0479053405820187,54.38999938964844,1.6111167036658631,53.2599983215332,-0.0905638277747054
9124,2015-07-17,50.63999938964844,52.25,50.56999969482422,52.25,4859200.0,-0.03854184260241311,1.0869561096736895,1.3644069440403452,22.23797270007229,32.04663895019871,3.2880858260559336,5.531643702464656,8.913361902504477,11.743348587856033,23.905737348420406,2.0999984741210938,-2.1977313152457683,-4.934000205993655,-9.6519053655838,-0.21609504640350963,-7.292952785788728,-2.5750476261985824,3.787199735695978,1.7676694698918174,-18.262586041330632,2.358952579795074,7,2.6400012969970703,4.710000991821289,10.897500038146973,14.160001754760742,-10.14999771118164,4,-0.07187992562244194,1.1562408730844782,52.66999816894531,1.2363659062692773,53.47999954223633,1.0479053405820187,54.38999938964844,-0.07187992562244194
9125,2015-07-20,48.61999893188477,50.540000915527344,48.5,50.29999923706055,5746700.0,-0.03988942500217685,-1.125002980235081,1.0434780548368403,21.116353859063594,30.392158017105796,4.726576271296203,7.302265700282909,10.628148332767445,13.596348310233473,24.99399546846242,2.1399993896484375,-2.4350423202517817,-6.558000564575188,-12.177836361224657,-0.9381647679257199,-9.367918462899922,-3.748082666250454,5.280002593994126,1.9900324407489351,-18.220317487339084,2.809917898324735,7,3.6000003814697195,5.6950016021728445,12.5300006866455,16.175003051757805,-9.719997406005866,0,-0.01583711383544928,1.0869561096736895,50.63999938964844,1.1562408730844782,52.66999816894531,1.2363659062692773,53.47999954223633,-0.01583711383544928
9126,2015-07-21,47.52999877929688,49.43999862670898,47.36999893188477,48.9000015258789,5201800.0,-0.022418761343762084,-1.4497002419733507,0.8154776772130866,17.503220030640392,28.60438943954725,5.068827692017059,8.015644669509506,11.379146294587272,14.544685409449222,26.399360731318144,2.0699996948242045,-2.836280525184698,-7.148000717163079,-13.603959167013905,-0.692042267312253,-10.375979942088492,-3.920021492237666,5.290002441406237,2.292261574573786,-16.08775623059163,3.227979224925413,7,3.6400012969970703,6.220001220703118,12.772501945495598,17.150003433227532,-8.0,1,0.011361265083022598,-1.125002980235081,48.61999893188477,1.0869561096736895,50.63999938964844,1.1562408730844782,52.66999816894531,0.011361265083022598
9127,2015-07-22,47.31999969482422,47.70000076293945,46.61999893188477,47.31999969482422,4780900.0,-0.004418243001599542,1.8421020930582557,-0.0,19.154931999013613,26.657479305695823,4.823519536290803,7.713005308983995,11.318406874709112,14.608765424312637,28.957934059607528,1.0800018310546804,-3.1277446308346626,-6.781499862670898,-13.710685881141345,0.1476861557995477,-10.246092871906122,-3.3169068534356754,4.410001068115228,9.615391669186138,-9.639968720579276,3.464593009235222,7,3.3600006103515625,6.055000305175781,12.852499961853027,17.32000160217285,-4.529998779296875,2,-0.03191036203025077,-1.4497002419733507,47.52999877929688,-1.125002980235081,48.61999893188477,1.0869561096736895,50.63999938964844,-0.03191036203025077
9128,2015-07-23,47.349998474121094,47.5,46.31999969482422,47.34000015258789,4511100.0,0.000633955610531256,6.612871469882483,100.0,15.151530530251165,24.32863765486171,4.221615313499548,7.155155686996125,10.995994852380598,14.432338901974326,32.012719177172315,1.1800003051757812,-3.423678200003309,-6.1835010528564425,-13.379358164577859,1.0123560588649738,-9.781429608717154,-2.5855724969957308,3.3580019226074214,17.369287121248185,-0.3010686307354433,3.5979285558607095,7,3.075000762939453,5.875001907348633,12.635000228881836,17.290002822875977,-2.4899978637695312,3,-0.05892285513704798,1.8421020930582557,47.31999969482422,-1.4497002419733507,47.52999877929688,-1.125002980235081,48.61999893188477,-0.05892285513704798
9129,2015-07-24,45.08000183105469,47.25,45.02999877929688,47.20000076293945,4703400.0,-0.04794079654104022,1.0000034366682125,-212.03548264021367,14.118474163577986,22.272006140404077,5.8775027601879515,8.878549123691826,12.971475367031076,16.52637186570729,34.76876446768935,2.3199996948242116,-3.5938810698946213,-7.81749782562256,-15.646262530046712,0.011266878801592384,-11.731880177834633,-3.9031154734104874,4.750398425292971,0.90749605030124,-17.066126021681402,3.9143823522120758,7,4.699996948242195,7.134998321533203,14.729998588562012,19.559999465942383,0.15999984741210938,4,-0.04103820349767451,6.612871469882483,47.349998474121094,1.8421020930582557,47.31999969482422,-1.4497002419733507,47.52999877929688,-0.04103820349767451
9130,2015-07-27,44.5099983215332,45.290000915527344,43.84000015258789,44.27999877929688,5824100.0,-0.012644265447407821,-1.6126215293887187,-0.1084904047719694,12.424455451581593,20.144694411309217,5.672293637565637,8.799444984348554,13.236523617627519,16.918344532507575,37.53173763110286,1.4500007629394531,-3.896071019446673,-7.68900127410889,-15.903919946305649,0.52591739808787,-11.79646061020727,-3.58154193801051,4.360321639404297,11.964256276881716,-3.3040300961346922,4.107459336098379,7,4.585000991821289,7.110002517700195,15.160002708435059,19.99000358581543,-1.3799972534179759,0,-0.09031671073152114,1.0000034366682125,45.08000183105469,6.612871469882483,47.349998474121094,1.8421020930582557,47.31999969482422,-0.09031671073152114
9131,2015-07-28,46.47000122070313,47.06999969482422,44.290000915527344,44.79999923706055,7655300.0,0.04403511509955993,-1.0669146457505811,7.260892640937014,26.078049549782477,19.74431749256435,2.7610466254070403,6.317473478516632,10.962585483436065,14.807464546811211,39.73002878637014,2.779998779296875,-4.112683239921907,-5.191998481750481,-13.431788343067382,3.0477913795664193,-9.311893412408935,-1.0721035510920274,1.394254778564445,68.13473192367464,49.570469036152176,4.119894930658451,7,2.3999996185302663,5.149999618530266,12.569999694824212,17.49500083923339,-3.25,1,-0.1629007853662734,-1.6126215293887187,44.5099983215332,1.0000034366682125,45.08000183105469,6.612871469882483,47.349998474121094,-0.1629007853662734
9132,2015-07-29,46.790000915527344,47.59000015258789,46.06999969482422,46.34000015258789,6760600.0,0.006886156367941876,-2.07070278934815,0.2694612146255765,25.82418129447096,19.28990773093934,1.5558917609077767,5.421702477206921,10.314290642252537,14.373641243972983,41.910843376287524,1.5200004577636719,-4.34137471010721,-4.329998779296872,-12.339745503297145,3.6797479447034007,-8.334872141297012,-0.32512541729673217,-2.950000762939453,78.66668701171875,57.61874116535396,4.004873362000136,7,1.2549991607666016,4.829999923706055,12.25,17.17500114440918,-3.5699996948242116,2,-0.15516140188450434,-1.0669146457505811,46.47000122070313,-1.6126215293887187,44.5099983215332,1.0000034366682125,45.08000183105469,-0.15516140188450434
9133,2015-07-30,46.47999954223633,47.18000030517578,45.959999084472656,46.58000183105469,4823200.0,-0.0066253765168904355,-1.1403470026267797,-0.22222693171703473,26.895573915335603,19.80741897707971,1.0007417153989095,5.244508386858136,10.337528964045994,14.594324321931644,43.46120869408213,1.220001220703125,-4.698493087140868,-4.1600000381469755,-12.068172763343789,3.7481726870498377,-8.114086400745386,-0.20591367554856532,-2.5649993896484347,70.39998372395834,45.22732289712594,3.9540863625984075,7,0.7100009918212891,5.14000129699707,12.557501792907715,17.485002517700195,-3.979999542236328,3,-0.07938895574548976,-2.07070278934815,46.790000915527344,-1.0669146457505811,46.47000122070313,-1.6126215293887187,44.5099983215332,-0.07938895574548976
9134,2015-07-31,45.86000061035156,46.63999938964844,45.70000076293945,46.47000122070313,5070100.0,-0.013339047719253427,-1.0215017596823548,6.099866488651607,24.089648575085263,20.137785056637668,0.973797825924791,5.2749093066748145,10.675701126869882,15.140611498555998,45.12287463046941,0.9399986267089844,-5.0097983122953735,-4.23399906158447,-11.860099151824507,3.392101028655567,-8.047049106704485,-0.42094901646445493,-1.8715004577636662,53.866678873697914,27.096845656635708,3.8130500451200176,7,0.779998779296875,5.559999465942383,13.032500267028809,18.10500144958496,-2.6199989318847656,4,-0.021805494694526417,-1.1403470026267797,46.47999954223633,-2.07070278934815,46.790000915527344,-1.0669146457505811,46.47000122070313,-0.021805494694526417
9135,2015-08-03,45.27000045776367,46.41999816894531,44.29999923706055,45.04999923706055,6496800.0,-0.012865245197025033,-1.4651132875569985,-0.3606573779923414,16.812235015307365,20.06100894382289,1.1606858889234175,5.332613391780882,10.953154842501263,15.63659394407157,46.51490242292113,2.1199989318847656,-5.334412427070156,-4.31249923706055,-11.782596067614634,3.1575975934935343,-8.047547652337592,-0.5774508217835077,-1.2094703051757776,29.696962691096147,6.222577779241782,3.7350484152770407,8,0.5,6.07499885559082,13.537500381469727,18.69500160217285,-3.979999542236328,0,-0.0006626635518782731,-1.0215017596823548,45.86000061035156,-1.1403470026267797,46.47999954223633,-2.07070278934815,46.790000915527344,-0.0006626635518782731
9136,2015-08-04,45.349998474121094,46.22999954223633,45.0099983215332,45.91999816894531,5332600.0,0.0017671308934943397,1.0504180130276453,-2.5908933277847135,18.512776281151773,19.989658308504907,0.825773789660964,4.677268150913385,10.543490271384599,15.477896422908515,47.35310363342271,1.220001220703125,-5.379796983708992,-3.715001106262207,-10.82607869905241,3.3960764865279955,-7.270539902657305,-0.1594623098671093,-1.2188789215331965,31.91486154623899,10.056555311352628,3.5555387963951004,8,0.3650016784667969,5.995000839233398,13.457502365112305,18.61500358581543,-4.509998321533203,1,-0.04895253540686895,-1.4651132875569985,45.27000045776367,-1.0215017596823548,45.86000061035156,-1.1403470026267797,46.47999954223633,-0.04895253540686895
9137,2015-08-05,44.43999862670898,46.79999923706055,44.34000015258789,46.02000045776367,5789800.0,-0.020066149460432836,-1.7640458106880175,2.7719345210210133,18.370481921528636,20.347319574202405,1.4352110843257648,5.140415873940697,11.142558713289432,16.316039539362244,48.044656765948126,2.4599990844726562,-5.2727555791633876,-4.174000930786143,-11.255509234119991,2.9075073725477054,-7.714755082453067,-0.6332467791192187,-0.2397014621210829,4.861088115500267,-18.02546629690677,3.540754151666924,8,1.2750015258789134,6.905000686645515,14.367502212524421,19.475000381469734,-4.239997863769524,2,-0.027452687752168692,1.0504180130276453,45.349998474121094,-1.4651132875569985,45.27000045776367,-1.0215017596823548,45.86000061035156,-0.027452687752168692
9138,2015-08-06,46.599998474121094,46.9000015258789,43.040000915527344,44.38999938964844,6176500.0,0.04860485855447183,1.7473263229915947,-1.3987319767834834,34.62708864845909,22.626054516966974,-0.9413581976731678,2.5412829304802926,8.710948365121055,14.088509171615165,48.88895536305632,3.8600006103515554,-4.944022997854233,-1.652500915527341,-8.34008143163684,5.035079600582158,-4.996291173582094,1.691289342527412,0.9900016784667969,92.2279014424694,63.915883249899615,3.34379025805475,8,-1.2849979400634766,4.345001220703125,11.762502670288086,17.220003128051758,-6.359996795654297,3,-0.07253213227667843,-1.7640458106880175,44.43999862670898,1.0504180130276453,45.349998474121094,-1.4651132875569985,45.27000045776367,-0.07253213227667843
9139,2015-08-07,46.11000061035156,47.31000137329102,45.54999923706055,46.13999938964844,6478300.0,-0.010514975961676165,-2.060869219082761,-0.013574113902419659,39.190357388932625,25.600043621117088,-0.3239576976829994,2.628102923129532,8.949635037922462,14.519257335050796,49.25691919018671,1.7600021362304759,-4.691329893111472,-1.8009988784790067,-8.170712427091594,4.568714670133581,-4.985855652785304,1.3838578958272905,1.3889995574951186,71.89694064885569,38.59246054500366,3.184856774306295,8,-0.7950000762939453,3.905000686645508,12.112499237060547,17.59000015258789,-5.680000305175781,4,-0.07829105535819769,1.7473263229915947,46.599998474121094,-1.7640458106880175,44.43999862670898,1.0504180130276453,45.349998474121094,-0.07829105535819769
9140,2015-08-10,48.45000076293945,48.540000915527344,46.33000183105469,46.599998474121094,10337000.0,0.05074821343772795,1.1773362172157256,-61.669252288911494,53.57699149642657,28.65548161518865,-2.286772387743568,-0.09562958067046878,6.378721336774106,12.094532128216827,49.19154495780642,2.4300003051757812,-4.337564640210886,0.7795011520385771,-5.082865368845248,6.641867672922402,-2.1516821084033353,3.7106844124804894,-5.409999847412109,98.36363358931108,58.61083824355898,2.9311832604419137,8,-2.6599998474121094,1.414999008178711,9.487499237060547,14.860000610351562,-5.409999847412109,0,-0.10753351914202458,-2.060869219082761,46.11000061035156,1.7473263229915947,46.599998474121094,-1.7640458106880175,44.43999862670898,-0.10753351914202458
9141,2015-08-11,47.68999862670898,47.93000030517578,46.45000076293945,46.9900016784668,6142400.0,-0.015686318354236617,1.5084731516503411,0.37837626065278285,51.379563520115035,31.494968529149105,-1.4924628179376853,0.14407573966947496,6.925488518889189,12.79039645324616,50.16069409757945,2.0,-3.749062449591527,0.35449905395507386,-4.584051196631755,5.293049304541903,-2.1147760713383406,2.8237741792484883,-4.539997711181634,84.54541293057515,39.28757905509545,2.469275125293414,8,-1.8999977111816335,1.825002670288093,9.87250232696534,14.955001831054695,-5.69999694824218,1,-0.13419999780828862,1.1773362172157256,48.45000076293945,-2.060869219082761,46.11000061035156,1.7473263229915947,46.599998474121094,-0.13419999780828862
9142,2015-08-12,49.209999084472656,49.68000030517578,47.22000122070313,47.63999938964844,6701800.0,0.03187252047670208,-1.0414963768230703,2.242866485013647,56.24161214722374,34.75563944380335,-2.9425242745220928,-1.8047553416302051,5.18198553465615,11.219714961379502,50.73380687826424,2.459999084472649,-2.9923002241788765,2.0879995346069364,-2.03373481145006,6.209733880663933,0.027132361578438235,4.148866707635435,-5.952198168945316,92.9216677122615,42.312902634491394,2.0608671730284995,8,-2.8499984741210938,0.2800006866455078,7.547501564025879,12.735000610351562,-9.55999755859375,2,-0.1700873620728388,1.5084731516503411,47.68999862670898,1.1773362172157256,48.45000076293945,-2.060869219082761,46.11000061035156,-0.1700873620728388
9143,2015-08-13,47.9000015258789,49.65999984741211,47.79999923706055,48.90999984741211,6749200.0,-0.026620556451241728,-2.0743738079099607,-0.6433111578701881,60.11477475229096,38.75843124127065,-1.5756087658417854,-0.9174762167047064,6.26960471769501,12.484790792439824,51.06904253555319,1.8600006103515625,-2.640658493922139,1.0165018081664954,-2.2078676231647734,4.240871239497764,-0.595682907499139,2.6286865238321298,-4.385312634765619,56.900767095704374,0.004914007559598588,1.612184715665636,8,-1.5400009155273366,1.1049995422363352,8.43749904632569,13.7249984741211,-8.560001373291009,3,-0.16075157656893546,-1.0414963768230703,49.209999084472656,1.5084731516503411,47.68999862670898,1.1773362172157256,48.45000076293945,-0.16075157656893546
9144,2015-08-14,47.0,48.68999862670898,46.9000015258789,47.95000076293945,5017500.0,-0.018789175307075023,-2.1130446320467993,0.9405963779200357,58.724602657991134,43.41536097934662,-0.5552868207126309,-0.32059346975250946,6.954751380648531,13.328592593878952,50.80337388005236,1.7899971008300781,-2.3170910978827095,0.2985002517700224,-2.4013420182340255,2.9983425217740702,-1.051420883231998,1.6484213867720428,-3.238698652324217,19.999954451355187,-40.82053056312159,1.349921135002023,8,-0.6399993896484375,1.8900012969970703,9.300000190734863,14.625,-8.369998931884773,4,-0.14382975152198307,-2.0743738079099607,47.9000015258789,-1.0414963768230703,49.209999084472656,1.5084731516503411,47.68999862670898,-0.14382975152198307
9145,2015-08-17,47.849998474121094,47.93000030517578,46.31999969482422,46.81000137329102,2992600.0,0.01808507391747005,1.6833326445689871,-1.0947329111738342,55.24315223951201,47.49651386360887,-1.1184417681613468,-1.2977737487719807,5.859883594277349,12.413992776570538,49.98679374329672,1.6100006103515625,-1.9713246513193994,1.1869987487792955,-1.4179447101169274,3.7919422076755183,-0.1154729806688195,2.4894704782274104,-3.8519491681453104,45.53566968360725,-13.766431516718946,1.302471729448112,8,-1.4899978637695312,0.9350013732910156,8.29000186920166,13.615001678466797,-10.579998016357422,0,-0.1550678872635346,-2.1130446320467993,47.0,-2.0743738079099607,47.9000015258789,-1.0414963768230703,49.209999084472656,-0.1550678872635346
9146,2015-08-18,48.06999969482422,48.43000030517578,47.34000015258789,47.6500015258789,2287100.0,0.004597726807078262,-1.0961522943183069,0.4038455190020233,54.90045566070801,51.5553998346288,-1.0192169742362012,-1.554969257254399,5.429272030340925,12.130333013734322,48.71464853366694,1.0900001525878906,-1.4933985590183525,1.3799999237060518,-1.2735221059683681,4.033521953380472,0.05323890886884186,2.706760938543262,-3.8446723488804366,52.08332387228033,-4.572273112243948,1.3267610148372118,8,-1.7099990844726562,0.7150001525878906,7.925000190734863,13.25,-10.189998626708991,1,-0.1046390432958223,1.6833326445689871,47.849998474121094,-2.1130446320467993,47.0,-2.0743738079099607,47.9000015258789,-0.1046390432958223
9147,2015-08-19,45.81000137329102,47.77999877929688,45.4000015258789,47.599998474121094,4215200.0,-0.04701473550823709,1.2139532903129637,-4.261916439600275,47.768159846293855,53.01551885661044,1.6266083899011292,0.6177772519237337,7.436450630379802,14.31927162290696,47.45535512670781,2.6699981689453196,-0.8894230494419375,-0.8044984817504783,-3.4684525492027163,1.8594555857017596,-2.1364755154765973,0.5274785519756406,-1.3664871089779638,9.62441335574426,-43.42162009673257,1.3319770337261185,8,1.729999542236321,2.884998321533196,10.18499851226806,15.509998321533196,-7.61000061035157,2,-0.08338789740904551,-1.0961522943183069,48.06999969482422,1.6833326445689871,47.849998474121094,-2.1130446320467993,47.0,-0.08338789740904551
9148,2015-08-20,44.560001373291016,46.4900016784668,44.5099983215332,45.93000030517578,5395500.0,-0.027286617824220483,-1.6938728905704639,0.7653637713991042,45.843991033019826,53.75481148373124,2.857276456133583,1.7371027415359706,8.40132043514049,15.46754842643302,46.1621927199958,1.9800033569335938,-0.3534087933377634,-1.9149986267089858,-4.705957531941841,0.8759602785238698,-3.3104780793254136,-0.519519174092558,5.119998931884766,1.1962451700278,-49.608409010064825,1.395479452616427,8,2.5349979400634766,3.9099998474121094,10.969999313354492,16.759998321533203,-8.360000610351562,3,-0.11018850305411199,1.2139532903129637,45.81000137329102,-1.0961522943183069,48.06999969482422,1.6833326445689871,47.849998474121094,-0.11018850305411199
9149,2015-08-21,43.22999954223633,45.209999084472656,43.13999938964844,44.40999984741211,5285700.0,-0.029847436940428018,-2.044115832108517,0.8613147628899278,43.77288993408818,52.66546686569364,4.174814277938829,3.07927683807722,9.450971203905425,16.69504402562876,44.66626334204318,2.0699996948242188,0.2549136756477779,-3.1525003433227567,-6.244519877778394,-0.06048080886711915,-4.698510110550572,-1.6064905760949415,6.346600723266604,1.7013258414326529,-49.634607350198465,1.5460097672278186,8,3.1800003051757812,4.415000915527344,12.225000381469727,18.09000015258789,-6.110000610351555,4,-0.08998379437519666,-1.6938728905704639,44.560001373291016,1.2139532903129637,45.81000137329102,-1.0961522943183069,48.06999969482422,-0.08998379437519666
9150,2015-08-24,40.4900016784668,42.43999862670898,39.04999923706055,40.66999816894531,7347900.0,-0.06338186196584417,-1.2156848812146144,0.15253935926033685,37.237401429429816,51.09411552228417,6.332917578118369,5.800035653792413,11.872031660948608,19.31077190768373,43.19114357702628,4.180000305175781,0.3892457132637901,-5.691498374938966,-9.686759572373703,-1.69623717750423,-7.689128973656331,-3.6938677762216017,8.829134552001953,15.35183664638533,-36.852784528336485,1.9976305987173666,8,3.874998092651367,4.304998397827148,13.82499885559082,19.86499786376953,-1.3300018310546875,0,-0.04593728163120192,-2.044115832108517,43.22999954223633,-1.6938728905704639,44.560001373291016,1.2139532903129637,45.81000137329102,-0.04593728163120192
9151,2015-08-25,38.900001525878906,42.310001373291016,38.900001525878906,42.310001373291016,6042700.0,-0.03926895743828718,1.0,18.944812970223587,35.95335235910623,48.83986443471556,7.314086964224359,7.160979258223293,13.124812601614096,20.753061340355195,43.11324007547304,3.4099998474121094,0.4172640806983807,-6.902998542785646,-12.051156624920083,-1.7548404606512094,-9.477077583852868,-4.328919501718424,9.802986484985354,0.0,-55.78935617179764,2.574079041067219,8,5.379999160766602,5.3899993896484375,14.367498397827148,19.914997100830078,0.8199996948242259,1,-0.04190233943900612,-1.2156848812146144,40.4900016784668,-2.044115832108517,43.22999954223633,-1.6938728905704639,44.560001373291016,-0.04190233943900612
9152,2015-08-26,39.52999877929688,40.209999084472656,38.400001525878906,40.209999084472656,8056400.0,0.016195301509149385,4.323519842026725,0.19941358815362842,30.566240485798417,45.55669396066084,5.77375285257434,6.2812355584892785,12.123147138920359,19.92322891280287,43.45549364368168,1.80999755859375,0.043486475227780375,-5.910001182556144,-11.743349381306736,-0.07665298380555186,-8.826675281931436,-2.9933270831808514,8.38875031276855,13.967827343692987,-35.67509627356537,2.916674099375296,8,4.015001296997063,4.510002136230462,12.93000125885009,17.265001296997063,3.0800018310546804,2,-0.04174039367908633,1.0,38.900001525878906,-1.2156848812146144,40.4900016784668,-2.044115832108517,43.22999954223633,-0.04174039367908633
9153,2015-08-27,42.790000915527344,43.66999816894531,40.43999862670898,40.68000030517578,7333200.0,0.08246906746523419,-1.494204320174849,-3.1029406814841733,42.080153053814534,43.70731067130787,1.9139403948842144,2.8781795206813428,8.566183675269684,16.470739202978095,43.03581782015605,4.13999938964843,-0.19876755278373537,-2.465499114990237,-8.393006082953313,3.462007852972839,-5.429252598971779,0.4982543689913044,4.176873419919438,64.46403764284115,16.907568516666927,2.9637534839815394,8,0.625,1.25,9.237499237060547,13.44999885559082,1.1899986267089844,3,-0.10726805455435973,4.323519842026725,39.52999877929688,1.0,38.900001525878906,-1.2156848812146144,40.4900016784668,-0.10726805455435973
9154,2015-08-28,44.86000061035156,45.4000015258789,42.4900016784668,42.66999816894531,6493800.0,0.04837578056870462,-1.2823569186764865,1.0379155487738736,41.324310316885395,42.160772679904916,-0.5493069752825548,0.7688399020629504,6.231338172071773,14.221368507176699,42.21154971035964,2.9099998474121023,-0.6351576618235129,-0.3454994201660142,-6.268405150913445,5.5774063105814164,-3.3069522855397295,2.615953445207701,1.2501864441384356,92.28570120675232,49.04279523203991,2.961452865373716,8,-1.4449996948242188,-0.8199996948242188,6.964999198913574,11.02499771118164,1.2599983215332102,4,-0.1930450229511096,-1.494204320174849,42.790000915527344,4.323519842026725,39.52999877929688,1.0,38.900001525878906,-0.1930450229511096
9155,2015-08-31,45.2400016784668,45.66999816894531,41.91999816894531,44.09000015258789,6963300.0,0.008470821733059575,2.731353481063108,0.5251142666034949,43.96849521725936,40.94611040841062,-1.495766308578979,0.40736182006419597,5.607690515639888,13.642905174996017,41.00333485909917,3.75,-1.0653699585893577,0.03600158691406108,-5.886850561467298,5.9588537352954205,-2.925424487276615,2.9974276611047372,-6.840000152587891,94.0853275236569,53.75084464779704,2.9614260741906797,8,-2.1500015258789062,-1.2000007629394531,5.757497787475586,9.419998168945312,0.6899986267089844,0,-0.17948723353931617,-1.2823569186764865,44.86000061035156,-1.494204320174849,42.790000915527344,4.323519842026725,39.52999877929688,-0.17948723353931617
9156,2015-09-01,43.13000106811523,44.68999862670898,42.54999923706055,43.40999984741211,5590800.0,-0.04664015322872728,-1.9722163353536968,-0.24347687633100204,35.454548607188144,39.57793138184332,-0.17902267387263038,2.4691108154268093,7.412587208366396,15.518284226780018,39.72982657595872,2.69000244140625,-1.496596922929811,-1.9629991531372113,-7.957111711348517,4.031113405074095,-4.960055432242861,1.0340571259684381,-4.58459960937499,65.06192195765937,30.083115123261386,2.997056279105653,9,-0.6849994659423757,0.9099998474121165,7.227499008178718,10.93499946594239,4.020000457763672,1,-0.09204732488722389,2.731353481063108,45.2400016784668,-1.2823569186764865,44.86000061035156,-1.494204320174849,42.790000915527344,-0.09204732488722389
9157,2015-09-02,43.22000122070313,43.86000061035156,41.209999084472656,43.63000106811523,5301200.0,0.0020867180699988275,5.091965009975226,1.464291553133427,38.109755506596876,38.71857187890744,-0.7543817643699882,2.406402716360695,6.969684319933293,15.197073004214829,38.34720473015266,2.6500015258789062,-1.9637499034454393,-1.8119991302490135,-7.85869244064525,4.234694180147223,-4.835345785447132,1.2113475249491046,-4.532107827758793,53.15492996784149,20.083717809282824,3.0233466551981185,9,-1.1850013732910227,0.8199996948242116,7.024999618530266,10.654998779296868,3.25,2,-0.08098102501495164,-1.9722163353536968,43.13000106811523,2.731353481063108,45.2400016784668,-1.2823569186764865,44.86000061035156,-0.08098102501495164
9158,2015-09-03,43.22000122070313,45.11000061035156,42.72000122070313,43.36999893188477,4587800.0,0.0,-3.1565289502927247,0.3658482122089093,39.93610483227521,38.29226242315044,-1.077791409144183,2.255857352861149,6.614018783435007,14.926790264819722,36.33529675620639,2.3899993896484304,-2.4923877758793864,-1.6429992675781193,-7.694104057780734,4.408105522624496,-4.668551662679427,1.3825531275231882,-4.392465732238776,45.06732172273832,9.915437792189145,3.0255523951013084,9,-1.1850013732910227,0.8199996948242116,6.61249923706054,10.654998779296868,1.729999542236321,3,-0.0141138499102903,5.091965009975226,43.22000122070313,-1.9722163353536968,43.13000106811523,2.731353481063108,45.2400016784668,-0.0141138499102903
9159,2015-09-04,42.5,42.79999923706055,41.77000045776367,42.40999984741211,5170700.0,-0.016658981961301778,1.985509650097579,-0.6000101726812644,35.6568417254621,38.11664467826514,-0.5277264005337017,2.8369935913746076,6.991991440935429,15.344190180586224,34.671444740930724,1.4500007629394602,-2.792650978261314,-2.1825004577636733,-8.292070782864066,3.9270698673367193,-5.23728562031387,0.872284704786523,-3.5356152579260254,28.923793280999554,-4.711594051773055,3.054785162550195,9,-0.4650001525878906,1.5400009155273438,6.905000686645508,11.370000839233398,2.0900001525878906,4,0.034823518640854756,-3.1565289502927247,43.22000122070313,5.091965009975226,43.22000122070313,-1.9722163353536968,43.13000106811523,0.034823518640854756
9160,2015-09-08,43.2400016784668,43.79999923706055,42.09000015258789,43.11000061035156,4808300.0,0.01741180419921884,1.7360068847866357,1.4444538634340693,37.402197400712936,38.27762746066588,-0.934936210509953,1.77780806566075,5.889586399190449,14.312238883721726,33.737478788067456,1.7099990844726562,-2.9695006897667398,-1.1819988250732436,-7.054899570793964,4.690901920647477,-4.118449197933607,1.75445154778712,-4.1415046678553935,52.051328198818034,19.892341121525654,2.936450372860362,9,-1.2050018310546875,0.7999992370605469,5.7899980545043945,10.339998245239258,2.4499969482421804,1,0.06660492926974593,1.985509650097579,42.5,-3.1565289502927247,43.22000122070313,5.091965009975226,43.22000122070313,0.06660492926974593
9161,2015-09-09,41.290000915527344,44.540000915527344,41.18999862670898,43.72000122070313,6141300.0,-0.04509714817866295,-1.5475255279647167,-18.692156459990077,38.01696872414184,39.10548615381516,1.5530593697937718,3.39796865859347,7.487994821882374,15.962852817591568,32.85683877535245,3.3500022888183665,-3.064577371060068,-2.811999702453612,-8.632357553710811,3.0083581488035875,-5.722178628082212,0.09817922317498784,-2.060073881749261,2.5510775054619055,-31.11755933146845,2.910178925628599,9,1.7649974822998047,2.75,7.267498970031738,12.119998931884766,5.459999084472656,2,0.11237586066275762,1.7360068847866357,43.2400016784668,1.985509650097579,42.5,-3.1565289502927247,43.22000122070313,0.11237586066275762
9162,2015-09-10,40.84000015258789,41.560001373291016,40.150001525878906,41.5,7537000.0,-0.010898540880637908,2.615372200730659,0.27160484136826657,39.70099625669739,38.841135398579915,2.467957793006704,3.361083295274611,7.560385133170719,16.103180097010394,33.32798731577082,1.4099998474121094,-2.7875207022897897,-2.8435005187988267,-8.310335277035179,2.6233342394375256,-5.576917897916999,-0.11008313968065409,-1.481271696106461,13.911265203032686,-22.879075942371294,2.7334173791181753,9,2.0699996948242188,3.200000762939453,7.689999580383301,12.569999694824219,5.680000305175781,3,0.15450541992446998,-1.5475255279647167,41.290000915527344,1.7360068847866357,43.2400016784668,1.985509650097579,42.5,0.15450541992446998
9163,2015-09-11,40.20000076293945,40.310001373291016,39.27999877929688,40.27999877929688,6136700.0,-0.01567089586819903,13.713985994931917,0.12120914371587355,41.278070523353556,38.83599764374304,3.019457790576837,3.5780908647708287,7.857520465945257,16.46336494051168,33.9163091436368,1.5600013732910085,-2.3361370042951393,-3.0984998703002944,-8.396984904416854,2.1999851638162653,-5.747742387358571,-0.4492573532420181,5.469997406005859,17.49052490503137,-22.757734321418702,2.64924251705828,9,2.2749977111816406,3.8400001525878906,8.329998970031738,13.209999084472656,5.130001068115234,4,0.15597015768079325,2.615372200730659,40.84000015258789,-1.5475255279647167,41.290000915527344,1.7360068847866357,43.2400016784668,0.15597015768079325
9164,2015-09-14,40.2400016784668,40.52000045776367,39.13000106811523,40.099998474121094,5373200.0,0.000995047631049406,2.971422499059971,-1.7500834485716819,49.14792126384745,39.41148942669727,2.5202195853412093,3.1681116968892695,7.445484747173694,16.150042619570876,34.12662998615823,1.3899993896484446,-1.798529835612669,-2.720499038696289,-7.885557183749583,2.444559106357005,-5.303028111222936,-0.13796996616964208,5.302196502685547,20.517571934545256,-21.934771526935396,2.582529072526647,9,1.8799991607666016,3.799999237060547,7.889998435974121,12.244998931884766,5.679996490478516,0,0.11704768608379723,13.713985994931917,40.20000076293945,2.615372200730659,40.84000015258789,-1.5475255279647167,41.290000915527344,0.11704768608379723
9165,2015-09-15,40.43000030517578,41.13999938964844,40.18999862670898,40.290000915527344,5188300.0,0.00472163565566297,-4.588174576461157,0.9999727527860276,55.76487673961062,41.668192552521994,1.7613994309457937,2.5230831066839556,6.919253065801698,15.676270748597787,34.002087435643844,0.9500007629394602,-1.7143108486700953,-2.1595005035400376,-6.893767460122049,2.574766453041974,-4.52663398183104,0.20763297475096465,4.855709991455079,24.029561436723718,-22.80986532726238,2.3671334782910054,9,1.6900005340576172,3.6100006103515625,7.2350006103515625,12.014999389648438,4.650001525878906,1,0.10289388612444683,2.971422499059971,40.2400016784668,13.713985994931917,40.20000076293945,2.615372200730659,40.84000015258789,0.10289388612444683
9166,2015-09-16,43.040000915527344,43.16999816894531,40.75,40.790000915527344,9020400.0,0.06455603736459614,-1.0772500147348705,16.07149863760218,61.508197967930506,44.268019492670184,-0.9640951785684635,-0.509179810312375,3.9899678298819836,12.827206290597154,33.88299919171517,2.7399978637695312,-1.7135051899401503,0.7020000457763658,-3.2812579462246916,4.685258037777423,-1.289628950224163,2.6936290417768944,1.9994810119628923,96.78224389341125,43.89345880735006,1.9916289960005287,9,-0.9200000762939453,1.0,4.78749942779541,8.834999084472656,2.9300003051757884,2,0.06157057748169348,-4.588174576461157,40.43000030517578,2.971422499059971,40.2400016784668,13.713985994931917,40.20000076293945,0.06157057748169348
9167,2015-09-17,41.9900016784668,43.77999877929688,41.88999938964844,43.06999969482422,7923700.0,-0.024395892535442387,-1.9531180616608912,-0.4799991183810764,46.93251937552493,45.04539888636459,-0.11948490830441472,0.25292883648491227,4.774111398551867,13.623222078417541,32.92755797183562,1.8899993896484446,-1.8573357435402045,-0.15699920654297017,-3.7902326845932777,3.4762342715073373,-1.9736159455681204,1.65961753248218,2.8131010146484385,61.505419744062365,9.664397724090676,1.8166167390251524,9,-0.1550006866455078,2.049999237060547,5.66249942779541,9.804998397827148,4.5,3,0.11336027938227522,-1.0772500147348705,43.040000915527344,-4.588174576461157,40.43000030517578,2.971422499059971,40.2400016784668,0.11336027938227522
9168,2015-09-18,39.650001525878906,41.38000106811523,39.36999893188477,41.099998474121094,9085400.0,-0.0557275555858785,1.0,1.342592232838246,30.428260504457015,44.464445417364026,1.8560378149983947,2.325450624079984,6.803655389214448,15.691935609355006,31.942249286537283,2.620002746582024,-1.6914160193001138,-2.2514993667602567,-5.8616855602847835,1.35868682676427,-4.05659246352252,-0.4464062699979934,4.9261771022363305,11.182811047696983,-34.074018159203575,1.805093096762265,9,2.184999465942383,4.379999160766602,8.274998664855957,11.934999465942383,5.729999542236321,4,0.17326604457759798,-1.9531180616608912,41.9900016784668,-1.0772500147348705,43.040000915527344,-4.588174576461157,40.43000030517578,0.17326604457759798
9169,2015-09-21,39.34000015258789,40.22999954223633,39.209999084472656,40.02000045776367,4781100.0,-0.007818445431551413,-1.170208103369911,0.46896671472318396,27.719036714429166,43.38853867444361,1.8669878942190863,2.4549469317241446,6.821889277090548,15.697831763131191,30.510589876180127,1.0200004577636719,-1.6363901638669915,-2.3670007705688505,-6.0931144024301105,1.3591128612924095,-4.230057586499477,-0.5039439546382241,5.018331373127346,2.844662511957445,-34.738831071021416,1.8630568159306287,9,2.4950008392333984,4.204999923706055,8.342500686645508,12.245000839233398,4.799999237060547,0,0.15226237049398583,1.0,39.650001525878906,-1.9531180616608912,41.9900016784668,-1.0772500147348705,43.040000915527344,0.15226237049398583
9170,2015-09-22,38.63000106811523,39.66999816894531,38.36999893188477,38.56999969482422,5786700.0,-0.01804776516824591,-4.652134973090112,-0.0882372740634257,30.996627989171984,42.608500815002515,2.072203413303484,3.181575744552468,7.215538886339182,16.099064362247567,28.155606724578803,1.2999992370605398,-1.6711893775155175,-2.9839998245239343,-6.924678209113125,0.9566785600652565,-4.95433901681853,-1.0136606322293389,5.519197239296005,4.805954594524201,-28.09127949330602,1.9703391922945959,9,2.4449977874756,4.769998550415046,8.99499988555909,12.954999923706062,7.41999816894532,1,0.18871335488642194,-1.170208103369911,39.34000015258789,1.0,39.650001525878906,-1.9531180616608912,41.9900016784668,0.18871335488642194
9171,2015-09-23,37.27000045776367,38.90999984741211,37.099998474121094,38.7400016784668,4393100.0,-0.03520581342862261,1.0000042151407857,-24.49945959692578,27.30740368183629,41.23143497335128,3.131287237198272,4.651694301490608,8.200435369395876,17.13797809056286,25.783214934094538,1.8100013732910156,-1.6060920378545802,-4.262500381469728,-8.496055467420938,-0.02894529551851832,-6.379277924445333,-2.145722838494123,6.532445887115976,2.5449397586233253,-26.641862745666863,2.116777542975606,9,3.1699981689453125,5.494998931884766,10.302499771118164,14.315000534057617,9.310001373291016,2,0.20955195270635207,-4.652134973090112,38.63000106811523,-1.170208103369911,39.34000015258789,1.0,39.650001525878906,0.20955195270635207
9172,2015-09-24,37.88000106811523,38.40999984741211,36.540000915527344,37.02999877929688,5795200.0,0.016367067423110004,-1.0437168949581321,-0.5782323693661802,30.53936518678519,40.038245491510345,2.299021930352197,4.1231373367849855,7.244021560890033,16.206060288984908,23.244094715399207,1.8699989318847656,-1.6350268516283961,-3.569999885559092,-8.026309702297233,0.8863099311790492,-5.798154793928163,-1.3418449771900214,5.3862494471037365,27.685952693026326,0.4869470412062782,2.2281549083690693,9,2.279998779296882,4.279998779296882,9.692499160766609,13.704999923706062,9.25,3,0.21356916379280433,1.0000042151407857,37.27000045776367,-4.652134973090112,38.63000106811523,-1.170208103369911,39.34000015258789,0.21356916379280433
9173,2015-09-25,38.20000076293945,38.61999893188477,37.63000106811523,38.27999877929688,4233300.0,0.008447721378064488,1.6052632899828727,-0.09411505993547441,33.85886597557277,38.33946157059094,1.8612139280284055,3.627625220093961,6.60029756296435,15.572475989108938,22.669990244046982,0.9899978637695455,-1.5464614786800936,-3.0205001831054688,-7.655431804472833,1.6144314382618958,-5.3379659937891475,-0.70303437242179,4.393624792310348,44.98646247173866,17.261836817691822,2.317465810683681,9,1.9599990844726562,3.315000534057617,9.917499542236328,13.385000228881836,9.739997863769524,4,0.21701572643867761,-1.0437168949581321,37.88000106811523,1.0000042151407857,37.27000045776367,-4.652134973090112,38.63000106811523,0.21701572643867761
9174,2015-09-28,36.20000076293945,37.72999954223633,36.15999984741211,37.63000106811523,5752900.0,-0.052356019896741546,-1.0794668526013167,17.87544704591888,25.857338712631403,35.016401789815475,3.6072100942423617,5.212839488484995,8.312101531747082,17.25365829546915,23.088097092918886,2.0400009155273438,-1.5332150146751857,-4.587500190734865,-9.405274131910424,0.23027375044069487,-6.9963871613226445,-2.178613220147085,5.788262328338099,1.139627767966309,-22.536749262924545,2.4088869705877785,9,3.769998550415039,4.714998245239258,11.582499504089355,15.385000228881836,13.66999816894532,0,0.25359116330665943,1.6052632899828727,38.20000076293945,-1.0437168949581321,37.88000106811523,1.0000042151407857,37.27000045776367,0.25359116330665943
9175,2015-09-29,37.11999893188477,37.15999984741211,35.790000915527344,36.61999893188477,5517200.0,0.025414313523639098,3.724119333877151,-0.34965027503161306,34.612537939348314,32.027995119973,2.423129511791018,3.8507500482221317,7.173776428211241,16.053041145563192,23.391192801727545,1.3699989318847656,-1.503716385997265,-3.2615018844604435,-7.863128106148707,1.3401243372278202,-5.562314995304575,-0.9606887736163117,4.168872570128926,42.628156143437785,15.60707852170317,2.3008131108441314,9,2.6650009155273366,3.6100006103515554,9.907501220703118,14.465002059936516,12.270000457763665,1,0.18911639708409944,-1.0794668526013167,36.20000076293945,1.6052632899828727,38.20000076293945,-1.0437168949581321,37.88000106811523,0.18911639708409944
9176,2015-09-30,39.15999984741211,39.290000915527344,37.34000015258789,37.47000122070313,6992900.0,0.05495692279708142,1.0,3.3799972534179545,44.45178212383404,31.752357647562906,-0.25158612083698273,1.5790347502011883,4.969791477445874,13.734089981766587,23.302435459106547,2.170001983642571,-1.6089371638704932,-1.023000907897952,-5.4651635852698135,3.4191617694739094,-3.2440822465838792,1.198080430787975,1.3590297724934999,96.28568376813617,64.81355640276371,2.2210813386859294,9,-0.5749988555908203,1.5699996948242188,5.420000076293945,10.430000305175781,10.110000610351562,2,0.17594482677465484,3.724119333877151,37.11999893188477,-1.0794668526013167,36.20000076293945,1.6052632899828727,38.20000076293945,0.17594482677465484
9177,2015-10-01,39.72000122070313,41.02000045776367,39.310001373291016,39.91999816894531,7269000.0,0.014300341559578156,-2.3529504162521597,-0.1183414856564972,48.406376167111105,33.74992605452447,-1.3046471947557805,0.7835508264669997,4.255702272144511,12.934043608842451,22.507677194285364,1.8600006103515625,-1.8374260883784785,-0.28799953460692507,-4.495995449413023,3.919996380199173,-2.3919974920099705,1.8159984227961203,-3.9300003051757884,75.14341585382502,40.1717520904183,2.103997957403047,10,-1.3150005340576243,1.009998321533196,4.564999580383294,9.795000076293938,7.94999694824218,3,0.17270897279771336,1.0,39.15999984741211,3.724119333877151,37.11999893188477,-1.0794668526013167,36.20000076293945,0.17270897279771336
9178,2015-10-02,42.61000061035156,42.810001373291016,39.099998474121094,39.18999862670898,5926300.0,0.07275929760400124,-1.0611114113417235,-17.100270847639308,56.61641248485889,36.960745584572216,-4.1690335917917665,-2.2709228408106696,1.2410530403099926,9.81022422173077,22.048582442036793,3.710002899169922,-2.341282234169583,2.632499885559085,-1.4853480937694883,6.750347864887658,0.5735758958947983,4.6914238752233715,-6.715399703979493,97.15098646869367,57.85794067961098,2.058923989664287,10,-3.309999465942383,-1.8800010681152344,1.182499885559082,6.655000686645508,11.329998016357415,4,0.10607839457917279,-2.3529504162521597,39.72000122070313,1.0,39.15999984741211,3.724119333877151,37.11999893188477,0.10607839457917279
9179,2015-10-05,43.97999954223633,44.400001525878906,42.83000183105469,43.099998474121094,4899700.0,0.032152051449441776,-1.211275967580317,0.2573101045917992,59.29805973987721,40.10534911242835,-5.377090288796985,-3.7148195980574243,-0.16706626352311105,8.227007080413728,21.38217246914368,1.7900009155273438,-2.493865443664447,3.9284988403320327,-0.4265748170800663,8.283572497744132,1.7509620116259867,6.106035669038079,-7.808782617187504,95.12192852649022,51.67167744962633,2.1775368287060495,10,-3.884998321533203,-3.25,-0.2524986267089844,5.285001754760742,9.330001831054695,0,0.09004090781469087,-1.0611114113417235,42.61000061035156,-2.3529504162521597,39.72000122070313,1.0,39.15999984741211,0.09004090781469087
9180,2015-10-06,46.11999893188477,46.31000137329102,43.959999084472656,44.09000015258789,6342200.0,0.04865846775631022,-1.0524029251553426,2.3068139947201267,58.27067183952212,43.545712241060116,-7.088313995997581,-5.932137807394163,-2.302729276566687,5.88518653554943,21.405777675967045,2.3500022888183665,-2.1413185735721356,5.924498367309575,0.9755574014313027,10.873439333187847,3.450027884370442,8.398968850248707,-9.45505493078614,97.88180138740988,58.65050150780837,2.4744704829391355,10,-5.069997787475593,-5.069997787475593,-2.392498016357429,3.1450023651122976,3.2800025939941264,1,0.0813096289429327,-1.211275967580317,43.97999954223633,-1.0611114113417235,42.61000061035156,-2.3529504162521597,39.72000122070313,0.0813096289429327
9181,2015-10-07,45.93000030517578,47.97999954223633,44.45000076293945,46.7599983215332,6081400.0,-0.004119658089966616,1.1590203578815483,-0.40886626377425855,61.09233952441287,46.94048716746318,-6.191848581533371,-5.667262126402797,-2.1736990860207186,5.857596244869207,21.310546075663186,3.529998779296875,-1.697912543405323,5.502499771118167,-0.05953612626064597,11.06453566849698,2.721481822428757,8.283517719807577,-8.493451714301756,76.91442578288276,38.827612096043154,2.7810179486894064,10,-4.045000076293945,-4.045000076293945,-2.364999771118164,2.970001220703125,2.970001220703118,2,0.07533200656397021,-1.0524029251553426,46.11999893188477,-1.211275967580317,43.97999954223633,-1.0611114113417235,42.61000061035156,0.07533200656397021
9182,2015-10-08,47.1500015258789,47.63000106811523,45.66999816894531,45.849998474121094,5337000.0,0.026562186209383443,-1.3614440665502259,-1.5662724803404655,72.53605851892536,51.23795300561348,-6.658866742800683,-6.73563506810553,-3.452065384104877,4.41914316540835,20.881811248277177,1.9600028991699148,-1.2202187664533852,6.40700092315673,0.082808217099128,12.731193629214332,3.244904570127929,9.56909727618553,-8.659107839868646,90.65317661573667,47.13230697102655,3.162096353028802,10,-5.265001296997063,-5.265001296997063,-3.9075002670288015,1.750000000000007,1.819999694824233,3,0.04496286030279739,1.1590203578815483,45.93000030517578,-1.0524029251553426,46.11999893188477,-1.211275967580317,43.97999954223633,0.04496286030279739
9183,2015-10-09,46.47000122070313,47.599998474121094,45.97000122070313,47.459999084472656,4187700.0,-0.014422063269765584,1.5669315935864745,-0.7615350305761927,70.95826505488031,56.24916704364112,-5.232671086476486,-5.86238491650095,-2.82954138091565,4.900226795997867,20.167136036985095,1.6299972534179616,-0.5136368926326824,5.413500595092778,-1.4000502302653075,12.227051420450863,2.0067251824137387,8.820276007771817,-7.030196949070273,70.67963121120039,21.104140159879222,3.4067754126790413,10,-4.585000991821296,-4.585000991821296,-3.4325008392334055,2.430000305175774,4.020000457763665,4,0.025823045335052974,-1.3614440665502259,47.1500015258789,1.1590203578815483,45.93000030517578,-1.0524029251553426,46.11999893188477,0.025823045335052974
9184,2015-10-12,44.95000076293945,46.56000137329102,44.34000015258789,46.56000137329102,4507300.0,-0.0327092837924543,1.7577644460871964,1.6262667519516838,67.73288384696173,59.929205477820396,-2.616062658877027,-4.186051897683768,-1.365877323449034,6.219393973599821,19.270591429715036,2.220001220703132,0.13280529594237578,3.6580001831054716,-3.3592675976308826,10.675267963841826,0.14936629273729807,7.166634073473645,-4.656176964246249,24.626904620243135,-29.347096770855178,3.508633890368177,10,-2.2900009155273438,-3.065000534057617,-1.9125003814697266,3.950000762939453,4.759998321533203,0,0.19999994908079355,1.5669315935864745,46.47000122070313,-1.3614440665502259,47.1500015258789,1.1590203578815483,45.93000030517578,0.19999994908079355
9185,2015-10-13,44.59000015258789,45.13999938964844,43.61999893188477,44.41999816894531,5280300.0,-0.008008912218937625,1.3937006454945926,-0.10559125415825492,71.7598092379178,62.9634307127186,-1.2125185218574543,-3.687473607970823,-1.0485375081064774,6.365487454374438,18.560316762201236,1.5200004577636648,0.7375850001396387,3.0899995803832994,-4.064950131132392,10.24494929189899,-0.4874752753745426,6.667474436141141,-3.527558779540371,22.247731305361096,-36.65238839034467,3.577474855757844,10,-1.0500011444091797,-2.7049999237060547,-1.552499771118164,4.310001373291016,5.509998321533203,1,0.19555956920527273,1.7577644460871964,44.95000076293945,1.5669315935864745,46.47000122070313,-1.3614440665502259,47.1500015258789,0.19555956920527273
9186,2015-10-14,45.68999862670898,45.959999084472656,44.18999862670898,44.5099983215332,3691100.0,0.02466917403805491,1.0581386064832148,6.9410972736451955,72.55921045672356,65.64707896711998,-1.4402875739624506,-4.826203552861934,-2.1818732417790585,5.050058477427783,18.942501929350243,1.770000457763679,1.7610074785415222,4.057498168945308,-3.312448753292543,11.42744509118316,0.37252470782637914,7.742471630064237,-3.9358014367425795,51.620912520761856,-10.763789237522488,3.684973461118926,10,-2.1499996185302663,-3.8049983978271413,-2.6524982452392507,3.010002136230476,3.8500022888183665,2,0.08119945306807619,1.3937006454945926,44.59000015258789,1.7577644460871964,44.95000076293945,1.5669315935864745,46.47000122070313,0.08119945306807619
9187,2015-10-15,46.75,46.849998474121094,45.22999954223633,45.459999084472656,4257300.0,0.0231998556610018,1.174498328187325,1.0932208321210424,73.68420941399695,67.54350084813532,-1.562531020677497,-5.809151656541587,-3.23424540484595,3.79648655408635,19.738070308187734,1.6199989318847656,2.6523937826864525,4.879499626159671,-2.8382812659007186,12.59728051822006,1.020609180129476,8.738390072189866,-4.373222574806611,78.64325196270026,13.477077143079214,3.858890446030196,10,-1.3449993133544922,-4.864999771118164,-3.202500343322754,1.875,2.3499984741210938,3,0.045989337451955103,1.0581386064832148,45.68999862670898,1.3937006454945926,44.59000015258789,1.7577644460871964,44.95000076293945,0.045989337451955103
9188,2015-10-16,46.52000045776367,47.099998474121094,45.90999984741211,46.97000122070313,3787600.0,-0.00491977630452034,2.3521311404946244,-0.3488375531543735,81.69533313463164,70.03208678088582,-0.8041342004059473,-5.310343700649462,-3.068765874028074,3.8398319091356896,19.705413044036458,1.1899986267089844,3.3079353814097914,4.3060001373291,-3.6047795254268635,12.216779800085064,0.35061030595111475,8.261389968707086,-3.582900820865987,83.33338814220926,9.652375227060645,3.9553898313779836,10,-0.720001220703125,-4.635000228881836,-3.0450000762939453,2.104999542236328,2.329998016357422,4,0.052665536088372544,1.174498328187325,46.75,1.0581386064832148,45.68999862670898,1.3937006454945926,44.59000015258789,0.052665536088372544
9189,2015-10-19,45.33000183105469,45.88000106811523,45.0099983215332,45.81999969482422,4832500.0,-0.025580365756647128,1.852465167471339,1.0888822955961341,74.80363527988929,71.86908271870439,0.6677185367280245,-3.8457538570368754,-1.9426488971458227,4.850009412961448,19.468920659393685,1.5100021362304688,3.882005762408184,2.8165014266967745,-5.08969398661776,10.72269684001131,-1.136596279960493,6.769599133354042,-1.8886122036231399,49.13802080764157,-27.29486325857326,3.953097706657269,10,0.4699974060058594,-3.4450016021728516,-2.0725021362304688,3.2949981689453125,5.579998016357422,0,0.11383189144009909,2.3521311404946244,46.52000045776367,1.174498328187325,46.75,1.0581386064832148,45.68999862670898,0.11383189144009909
9190,2015-10-20,45.91999816894531,46.18999862670898,44.81999969482422,45.06999969482422,2900200.0,0.013015581602876303,-1.0296303412886239,-1.7346983261969637,72.38410831925137,73.12372369590867,0.051817789841706485,-4.070284787126745,-2.666424917394828,4.080998827300469,18.983757026711803,1.3699989318847585,4.122900103898694,3.0419979095458984,-4.782095851707965,10.866091670799761,-0.8700489710810331,6.95404479017283,-2.0247475500332897,59.45015920790635,-13.873677335344155,3.9120468806269324,10,-0.2949981689453125,-4.034997940063477,-2.8399972915649414,2.7050018310546875,4.430000305175781,1,0.08253486643408525,1.852465167471339,45.33000183105469,2.3521311404946244,46.52000045776367,1.174498328187325,46.75,0.08253486643408525
9191,2015-10-21,45.08000183105469,46.06999969482422,44.97999954223633,45.70000076293945,4119000.0,-0.018292603906476135,-1.658525579296517,-0.7294118175045552,67.42524130828825,72.55585511694899,0.8477075688376274,-2.7565102538961384,-1.948226451043027,4.750767145446424,18.07542648687528,1.0900001525878906,4.190201343656916,1.8115015029907227,-5.602957318899037,9.225960324880482,-1.8957279079541607,5.518730913935606,-0.7762763198102363,11.40360857169627,-59.14171054065224,3.7072294109448802,10,0.5299968719482422,-3.1950016021728516,-2.0000009536743164,2.614999771118164,4.339996337890625,2,0.1113575075236184,-1.0296303412886239,45.91999816894531,1.852465167471339,45.33000183105469,2.3521311404946244,46.52000045776367,0.1113575075236184
9192,2015-10-22,45.97000122070313,46.34000015258789,44.90999984741211,45.40999984741211,3550900.0,0.019742665339364418,1.2000017606305404,-0.9032295774907977,62.55606582952341,71.62227742524267,-0.25398685267840193,-3.1719804696447937,-3.0011947046560365,3.682330839350506,16.98871149652105,1.4300003051757812,4.153195509510418,2.2970008850097727,-4.75345226768507,9.347454037704615,-1.2282256913376486,5.822227461357194,-1.298648306359496,50.43869042042033,-16.049629385975436,3.5252265763474226,10,-0.6100025177002024,-4.085000991821296,-2.890000343322761,1.5749988555908132,3.209999084472649,3,0.07765933434903682,-1.658525579296517,45.08000183105469,-1.0296303412886239,45.91999816894531,1.852465167471339,45.33000183105469,0.07765933434903682
9193,2015-10-23,46.4900016784668,46.790000915527344,45.099998474121094,45.52999877929688,3528500.0,0.011311734695570896,1.1666678893249705,1.714286687420351,60.01597729081409,70.76484336344849,-0.8614416866109877,-3.2033060216913043,-3.639250042639553,2.9954843257389,16.025394077248578,1.69000244140625,4.087743339438866,2.402501296997073,-4.257082890433168,9.062085484427314,-0.9272907967180473,5.732293390712194,-1.5800018310546875,84.7716217681595,21.0003771606642,3.3297920937151213,10,-1.1300029754638672,-4.605001449584961,-3.5525007247924805,0.7049999237060547,2.6599998474121023,4,0.05614103466172149,1.2000017606305404,45.97000122070313,-1.658525579296517,45.08000183105469,-1.0296303412886239,45.91999816894531,0.05614103466172149
9194,2015-10-26,45.38000106811523,46.45000076293945,45.18999862670898,46.349998474121094,3546100.0,-0.023876114654254765,1.153846153846166,-1.0104109131801515,46.78261584911562,67.98959965358158,0.35310133934221,-1.4443528253206495,-2.6336224742909877,3.9416674430192558,14.566252591280698,1.3000030517578196,3.669808006764981,0.8335006713867088,-4.708816531116007,6.3758178738894244,-1.937657929864649,3.6046592726380666,2.599998474121101,28.426448034947665,-29.748221580181823,2.7711586012513587,10,0.2649974822998118,-3.4950008392333913,-2.447500228881829,1.789999008178718,1.9399986267089915,0,0.07646534429995744,1.1666678893249705,46.4900016784668,1.2000017606305404,45.97000122070313,-1.658525579296517,45.08000183105469,0.07646534429995744
9195,2015-10-27,44.13999938964844,44.40999984741211,42.63999938964844,44.40999984741211,6237900.0,-0.02732484903659549,12.111092273131861,0.27835173175920735,42.868519647673814,64.69063400813161,1.7014871067433504,0.36737056131058665,-1.5419568954377993,4.991414132371574,12.503250675074874,2.7400016784667898,3.2697932683944657,-0.7575010299682603,-5.072844002556778,3.557841942620257,-2.9151725162625155,1.400170456325995,3.7842001342773415,36.144565023559196,-18.847531545885573,2.1576714862942588,10,0.7299995422363281,-2.2549991607666016,-1.4499988555908203,2.545001983642578,1.6199989318847656,1,0.15337563550921463,1.153846153846166,45.38000106811523,1.1666678893249705,46.4900016784668,1.2000017606305404,45.97000122070313,0.15337563550921463
9196,2015-10-28,46.04999923706055,46.61999893188477,43.7599983215332,44.22000122070313,3983300.0,0.04327140629412951,-1.0799975585971417,-6.777758939798502,45.84591093945608,61.59748973318261,-0.16994824847023438,-1.0540218257417635,-3.5882492283942327,2.9185368853518554,11.780266055197968,2.8600006103515696,3.0659374482990245,0.8079988479614286,-2.579007740420309,4.195005436343166,-0.8855044462294401,2.5015021421522974,1.6628322814941399,82.16864081007594,30.378455941812575,1.6935032941908672,10,-1.1800003051757812,-4.164999008178711,-3.8125,0.5050010681152344,-0.2599983215332031,2,0.0933767493659361,12.111092273131861,44.13999938964844,1.153846153846166,45.38000106811523,1.1666678893249705,46.4900016784668,0.0933767493659361
9197,2015-10-29,46.58000183105469,47.45000076293945,45.58000183105469,45.709999084472656,3828500.0,0.011509285619436094,-2.3097406674723686,0.47541185225640814,50.420170516141184,58.12247166446145,-0.8119904912515921,-1.1001443514729985,-4.178338039716628,2.22133708416267,11.950916924356928,1.8699989318847656,2.839236909697817,0.9950014114379897,-1.2262314072547085,3.216234230130688,-0.11561499790835938,2.105617820784339,0.9299164023437498,81.91270928287678,31.16887877596676,1.1106164093463486,10,-1.5350017547607422,-4.695001602172852,-4.977502822875977,-0.7650032043457031,-2.3600006103515554,3,0.06097029253436426,-1.0799975585971417,46.04999923706055,12.111092273131861,44.13999938964844,1.153846153846166,45.38000106811523,0.06097029253436426
9198,2015-10-30,47.13000106811523,47.79999923706055,46.22000122070313,46.849998474121094,4505400.0,0.011807625921857579,-1.0519493387432874,0.3218410460129881,58.99340422210358,56.36577932470748,-1.4151831328118405,-1.364091715000093,-4.742973901182353,1.4994142613132126,12.931130733812207,1.5799980163574148,2.5091610172655265,1.319000625610343,-0.5135007018711448,3.151501953091831,0.40274996186960266,2.2352512893510834,-4.49000167846679,87.01553897755745,31.6062150785215,0.9162506637407434,10,-1.910001754760735,-5.245000839233391,-5.970001220703118,-1.595001220703118,-2.2600021362304545,4,0.04349669405052148,-2.3097406674723686,46.58000183105469,-1.0799975585971417,46.04999923706055,12.111092273131861,44.13999938964844,0.04349669405052148
9199,2015-11-02,47.93999862670898,48.13999938964844,46.54999923706055,46.7400016784668,4280000.0,0.017186453219534048,-1.0126560885395037,4.285663683056173,63.325380225713666,55.359253980981066,-2.029435004695202,-1.9628405707952084,-5.515621123178853,0.5333911625026033,13.666570551128215,1.5900001525878906,2.059531498173513,1.9309982299804602,0.07588979896539882,3.7861066609955216,1.003444014472926,2.8585524454879945,-5.196799240112298,96.36362249200981,35.24107981694732,0.9275542155075315,11,-2.5499992370605398,-5.974998474121087,-7.102498054504387,-2.4949989318847585,-2.989997863769524,0,0.025239944385308855,-1.0519493387432874,47.13000106811523,-2.3097406674723686,46.58000183105469,-1.0799975585971417,46.04999923706055,0.025239944385308855
9200,2015-11-03,49.86999893188477,50.20000076293945,48.27000045776367,48.36999893188477,5676600.0,0.040258664173188574,-1.2705926703826183,1.25000317892248,65.59702316831823,55.15611863209551,-3.732741540235324,-3.7919087122914377,-7.296742401615326,-1.543474822339718,14.048869884897162,2.260002136230476,1.5471332752820786,3.6734985351562557,1.1379141575804255,6.209082912732086,2.4057063463683406,4.941290723944171,-6.910927545166025,94.87574990759443,31.206653678298608,1.2677921887879164,11,-3.4499988555908274,-6.874998092651374,-9.427499771118171,-4.839998245239265,-3.6800003051757955,1,-0.05113293145531217,-1.0126560885395037,47.93999862670898,-1.0519493387432874,47.13000106811523,-2.3097406674723686,46.58000183105469,-0.05113293145531217
9201,2015-11-04,49.38999938964844,50.65999984741211,48.65999984741211,50.06999969482422,6189800.0,-0.009625016092178917,1.1505369287185083,-0.4533335367838542,60.296415848678414,54.905046412001624,-2.8799302414623185,-3.2036571512174703,-6.619113606771819,-1.2112700564652101,13.996019623394371,2.0,1.2357965851650192,3.020499038696286,0.11614740416265334,5.924850673229919,1.5683232214294733,4.472674855963099,-5.9964722403564465,74.9999812268762,12.678703263290338,1.4521758172668158,11,-2.739999771118164,-5.3899993896484375,-9.132499694824219,-5.369998931884766,-6.470001220703125,2,-0.0734966817771624,-1.2705926703826183,49.86999893188477,-1.0126560885395037,47.93999862670898,-1.0519493387432874,47.13000106811523,-0.0734966817771624
9202,2015-11-05,49.27000045776367,50.93999862670898,48.06999969482422,48.33000183105469,5202300.0,-0.0024296200317409644,-2.9314975792397173,-1.382350301248752,60.81826061693089,54.994189003792386,-2.506147090427298,-3.074311302362645,-6.319114935030463,-1.2585086195842692,13.821707787648924,2.8699989318847585,0.9671956516198463,2.7945001602172823,-0.3726495293908414,5.961649849825406,1.2109253154132205,4.378075005021344,-5.295155492622072,64.61866341662906,4.750578732575029,1.5835748448040634,11,-2.480001449584961,-4.250001907348633,-9.612500190734863,-6.104999542236328,-5.779998779296875,3,-0.07063120580279947,1.1505369287185083,49.38999938964844,-1.2705926703826183,49.86999893188477,-1.0126560885395037,47.93999862670898,-0.07063120580279947
9203,2015-11-06,47.66999816894531,49.33000183105469,46.88999938964844,48.88999938964844,5005200.0,-0.03247416833677419,1.3238050949675206,-1.297875535174401,58.917672289470495,56.34252860827627,-0.805909826667822,-1.454364798956746,-4.6590895596851425,0.18528909318740716,13.41148793064919,2.44000244140625,0.8128120421923555,1.134498023986815,-2.0773639309666763,4.346359978940306,-0.47143295348993064,2.7404290014635606,-2.9986378376469744,25.512507690222247,-34.23759658853251,1.605930977476744,11,-0.8799991607666016,-2.6499996185302734,-8.102498054504395,-4.93499755859375,-2.3999977111816406,4,-0.07237250012083463,-2.9314975792397173,49.27000045776367,1.1505369287185083,49.38999938964844,-1.2705926703826183,49.86999893188477,-0.07237250012083463
9204,2015-11-09,53.93999862670898,55.02000045776367,52.040000915527344,53.5,15139900.0,0.1315292783427935,1.2923053222315959,-0.36065425119443095,71.32978931710218,59.50489190487942,-6.4078337445784825,-7.395495188033763,-10.861703918616897,-6.199016490034744,14.307132434396308,7.350002288818359,0.8831081951265745,6.954998588562006,2.429676659210031,11.480320517913981,4.692337623886019,9.217659553237993,-8.641774465869574,86.71584638173891,25.815441383225036,2.2626609646759874,11,-4.54999923706054,-5.109998703002923,-13.924998283386223,-11.204998016357415,-9.13999938964843,0,-0.16814979469304425,1.3238050949675206,47.66999816894531,-2.9314975792397173,49.27000045776367,1.1505369287185083,49.38999938964844,-0.16814979469304425
9205,2015-11-10,53.31000137329102,56.31000137329102,51.86999893188477,53.77999877929688,10634900.0,-0.011679593427093682,-1.6507459151452488,-1.0681792566519164,72.13555533804191,62.42596350472228,-4.850344499657567,-6.407223246457939,-10.182502278564094,-5.677130902888784,15.65943889668604,4.44000244140625,0.9769393713290029,5.889001274108892,0.7031753579856712,11.074827190232114,3.296088316047282,8.481914232170503,-6.845164056820707,68.15287294833519,0.9505000593151465,2.592912958061612,11,-2.364999771118171,-3.835000991821296,-12.897500991821296,-10.57500076293946,-10.36000061035157,1,-0.1568186155504403,1.2923053222315959,53.93999862670898,1.3238050949675206,47.66999816894531,-2.9314975792397173,49.27000045776367,-0.1568186155504403
9206,2015-11-11,49.4000015258789,51.790000915527344,48.83000183105469,50.0,7809000.0,-0.07334458350569617,-2.4023019753140553,1.2765995438571012,57.936141157563725,63.261071353769225,-0.46396424005022396,-2.324190690688731,-6.19969606329952,-1.9148841942298134,16.30236791580294,4.479999542236335,1.2894233519813625,1.7935012817382727,-3.3970291450082755,6.984031708484821,-0.8017639316350014,4.388766495111547,-1.5568412414536823,26.645452310827206,-40.91445373204135,2.5952652133732754,11,1.8649997711181783,0.07499885559082742,-8.35000038146972,-6.665000915527337,-6.710002899169922,2,-0.06497981376555861,-1.6507459151452488,53.31000137329102,1.2923053222315959,53.93999862670898,1.3238050949675206,47.66999816894531,-0.06497981376555861
9207,2015-11-12,48.9000015258789,50.06000137329102,47.29999923706055,48.31000137329102,6250100.0,-0.010121457177244553,-1.1149405799791634,-0.9833360883994408,55.581287240341275,62.881947244684525,0.44671273829694513,-1.744289919151754,-5.634100047362807,-1.5881214590785007,16.453967976638985,2.760002136230476,1.7895926019277297,1.1860012054443274,-4.018876195341342,6.390878606229997,-1.4164374949485037,3.7884399058371585,7.409999847412124,21.3375978022164,-42.2256825763369,2.6024387003928338,11,2.529998779296882,0.5749988555908274,-7.015001296997063,-6.165000915527337,-6.370002746582017,3,-0.12229045338104627,-2.4023019753140553,49.4000015258789,-1.6507459151452488,53.31000137329102,1.2923053222315959,53.93999862670898,-0.12229045338104627
9208,2015-11-13,48.97000122070313,49.849998474121094,47.97000122070313,48.81000137329102,4233300.0,0.0014314865570543844,-1.0434751059925909,0.271186111919316,58.73479388289606,62.37188209548257,0.7433347012836933,-1.708949349539516,-5.636337875930721,-1.8304747217935642,16.52606592824661,1.8799972534179616,2.1478666787301464,1.1335008621215863,-4.068378029186846,6.3353797534300185,-1.4674385835326333,3.734440307775806,7.1598001098632835,18.53497877572386,-47.42920116826397,2.600939445654217,11,2.6299991607665945,0.5049991607665945,-7.085000991821296,-6.23500061035157,-6.19000244140625,4,-0.11190523597372393,-1.1149405799791634,48.9000015258789,-2.4023019753140553,49.4000015258789,-1.6507459151452488,53.31000137329102,-0.11190523597372393
9209,2015-11-16,50.4900016784668,50.5,48.27999877929688,49.099998474121094,3795000.0,0.031039420458928824,2.148938242479489,8.687528312233269,65.24244573578886,62.33248460297931,-0.4212022822771928,-2.975089056186519,-7.046305483881774,-3.501209683499269,17.096216371373185,2.220001220703118,2.462146502027025,2.3955013275146513,-2.794774772313289,7.585777427342592,-0.19963672239931896,4.9906393774286215,5.463203610229499,35.40512414063483,-32.912856835599804,2.5951380499139702,11,1.1099987030029297,-1.0150012969970703,-8.605001449584961,-7.755001068115234,-4.780002593994141,0,-0.10338683000934368,-1.0434751059925909,48.97000122070313,-1.1149405799791634,48.9000015258789,-2.4023019753140553,49.4000015258789,-0.10338683000934368
9210,2015-11-17,49.709999084472656,50.81000137329102,49.27000045776367,50.22000122070313,3413500.0,-0.015448654546723839,-1.215829628409912,-0.3669071658511335,59.289339354487396,62.22058721473586,0.37293572433510747,-1.9990848657411817,-6.186921215086713,-2.888865222938591,17.610451125922797,1.5400009155273509,2.6171913195246717,1.4259986877441406,-3.7064216817887754,6.558419057277057,-1.1402114970223138,3.992208872510595,6.070142083190923,53.67480949884752,-12.358635796183492,2.5662101847664576,11,1.8900012969970703,-0.2349987030029297,-7.437499046325684,-6.974998474121094,-3.9099998474121094,1,-0.09877288146934993,2.148938242479489,50.4900016784668,-1.0434751059925909,48.97000122070313,-1.1149405799791634,48.9000015258789,-0.09877288146934993
9211,2015-11-18,50.099998474121094,51.11000061035156,48.68000030517578,50.5,3659400.0,0.007845491789000292,1.9999952905051874,0.78431343216598,58.99794755219661,62.01833020754316,0.10531617919954073,-2.1014584874611018,-6.428506454041624,-3.4256787308930257,18.06145954844089,2.4300003051757812,2.6685314937942195,1.5649982452392592,-3.3958056673075987,6.525802157786117,-0.9154037110341662,4.045400201512685,5.510539854930428,73.49076713434238,9.07491364217779,2.480401956273427,11,1.5000019073486328,-0.6249980926513672,-7.38749885559082,-7.364997863769531,-5.180000305175781,2,-0.14271452951989483,-1.215829628409912,49.709999084472656,2.148938242479489,50.4900016784668,-1.0434751059925909,48.97000122070313,-0.14271452951989483
9212,2015-11-19,49.540000915527344,50.0,48.4900016784668,49.6500015258789,2994500.0,-0.011177596320347427,2.7284021550749755,0.2750004768353215,56.157384657038776,61.71163158171741,0.7908023251569816,-1.3283999902228132,-5.709034897939397,-3.0239483691518103,18.396050972266433,1.6099967956542969,2.5155394173098102,0.826500701904294,-4.00081292405816,5.653814327866748,-1.5871561110769363,3.2401575148855244,5.904326631684356,49.999999999999886,-11.079731520519402,2.413656812981228,11,2.2649993896484375,-0.06500053405761719,-6.82750129699707,-6.805000305175781,-4.090000152587891,3,-0.13827214699690016,1.9999952905051874,50.099998474121094,-1.215829628409912,49.709999084472656,2.148938242479489,50.4900016784668,-0.13827214699690016
9213,2015-11-20,49.099998474121094,50.0,48.81000137329102,49.63999938964844,2518500.0,-0.008881760865457333,-1.125006811989115,4.909071993341973,53.02083281593194,59.6773030815874,1.6259703777080574,-0.7197388614856521,-5.090751067644661,-2.7216294088332447,18.561873800642086,1.1899986267089773,2.480768871157352,0.2559984207153292,-4.458009283363019,4.970006124793677,-2.1010054313238484,2.613002272754507,6.181442506887585,28.975235486636258,-26.499486661242095,2.357003852039175,11,2.7050018310546875,0.3750019073486328,-5.454998016357422,-6.364997863769531,-4.289997100830078,4,-0.1338085519144574,2.7284021550749755,49.540000915527344,1.9999952905051874,50.099998474121094,-1.215829628409912,49.709999084472656,-0.1338085519144574
9214,2015-11-23,48.849998474121094,49.56999969482422,48.38000106811523,48.849998474121094,3041600.0,-0.005091649852734026,-1.5319259457660452,-0.0,47.08903986554497,56.89435691797662,1.2047125965623096,-0.20706241719503993,-4.662988470923864,-2.6233413729960873,18.66425796371396,1.1899986267089915,2.443534941862417,-0.16750144958496094,-4.591183624403747,4.2561807252338255,-2.3793425369943577,2.044339637824436,6.271813672008619,17.216025084782924,-31.90018718222561,2.2118410874093946,11,0.6950016021728516,0.6250019073486328,-5.007498741149902,-6.114997863769531,-4.379997253417962,0,-0.1242579300803841,-1.125006811989115,49.099998474121094,2.7284021550749755,49.540000915527344,1.9999952905051874,50.099998474121094,-0.1242579300803841
9215,2015-11-24,50.90999984741211,51.43999862670898,49.08000183105469,49.1500015258789,4687400.0,0.042169937310895245,-1.4842101459023,100.0,53.97905831313308,56.45468104637321,-1.3762591737607508,-1.8275673781486006,-6.523749932630089,-4.804178181910402,20.199150555146907,2.5900001525878835,2.615441606159443,1.553999900817871,-2.2972467357561612,5.405246537391903,-0.37162341746914507,3.4796232191048873,4.055376040536217,82.67976463548442,35.31594870518873,1.9256233182870166,11,-1.5400009155273438,-1.4349994659423828,-7.067500114440918,-8.174999237060547,-6.479999542236328,1,-0.10214104848801686,-1.5319259457660452,48.849998474121094,-1.125006811989115,49.099998474121094,2.7284021550749755,49.540000915527344,-0.10214104848801686
9216,2015-11-25,50.349998474121094,50.93999862670898,49.9000015258789,50.41999816894531,2455800.0,-0.010999830582782533,-1.1443380866610247,-0.03977259180749616,52.763556179407864,56.14159981738061,-0.7457531417952623,-0.979102557131796,-5.851049011014311,-4.37268881204389,21.009457144212668,1.0399971008300781,1.9400392886918851,0.778998565673831,-2.762822875456351,4.320820006804013,-0.99191215489126,2.549909286238922,4.46206988080948,64.37905156078611,18.40481408938372,1.7709107205650907,11,-0.6449985504150391,-0.8749980926513672,-6.594998359680176,-7.614997863769531,-6.819999694824212,2,-0.09036741558987649,-1.4842101459023,50.90999984741211,-1.5319259457660452,48.849998474121094,-1.125006811989115,49.099998474121094,-0.09036741558987649
9217,2015-11-27,49.41999816894531,50.18999862670898,49.209999084472656,49.70000076293945,1317300.0,-0.018470711685399266,-1.7999956403507136,4.000054495912806,54.636989256180634,55.686288192190005,0.2969982313221209,0.18400640025632242,-4.782982429206037,-3.542146656000156,21.42138757480648,1.1399993896484375,1.2234874003095868,-0.29300155639648295,-3.5458488562066037,2.959845743413638,-1.919425206301547,1.333422093508581,5.241828803627861,33.98686047671311,-13.973543206695886,1.6264236499050617,11,0.4400005340576172,0.05500221252441406,-5.67249870300293,-6.68499755859375,-10.88999938964843,4,-0.0910562559030551,-1.1443380866610247,50.349998474121094,-1.4842101459023,50.90999984741211,-1.5319259457660452,48.849998474121094,-0.0910562559030551
9218,2015-11-30,49.18000030517578,49.9900016784668,48.849998474121094,49.7599983215332,3373900.0,-0.004856290422129983,1.1923038832707946,2.071402296971431,31.464181211190166,51.93314768945682,0.6368932372651059,0.6170985979159269,-4.32942371712322,-3.4099201248884015,21.6584573149022,1.1400032043457031,1.0611001430994662,-0.6354993820190415,-3.6673272262325654,2.3963284621944823,-2.1514133041258034,0.8804145400877204,5.334590112687138,26.14378677570583,-16.215601186200008,1.5159139221067603,11,0.729999542236321,0.2950000762939453,-5.557500839233398,-6.444999694824219,-12.630001068115234,0,-0.07584382918037069,-1.7999956403507136,49.41999816894531,-1.1443380866610247,50.349998474121094,-1.4842101459023,50.90999984741211,-0.07584382918037069
9219,2015-12-01,49.1500015258789,49.72999954223633,48.63000106811523,49.34000015258789,2597300.0,-0.0006099792417798566,1.2680441562221172,0.32758495951804334,33.00653890133616,49.01283652799557,0.5105091429501343,0.7825156728733376,-4.0718157160749655,-3.4747504220149352,21.737594366534292,1.0999984741211009,0.9961517377978879,-0.7259983062744197,-3.646491544700389,2.1944949321515494,-2.186244925487408,0.7342483129385684,5.2202970683679695,18.50537044679511,-19.74070914795354,1.4602466192129857,12,0.7599983215332031,0.3249988555908274,-5.527502059936516,-6.415000915527337,-12.499999999999993,1,-0.08830111938659346,1.1923038832707946,49.18000030517578,-1.7999956403507136,49.41999816894531,-1.1443380866610247,50.349998474121094,-0.08830111938659346
9220,2015-12-02,47.31999969482422,49.27999877929688,47.0099983215332,48.77000045776367,3538300.0,-0.03723299642404143,-1.1932334388055479,7.631638123155095,39.763774206047685,46.87570615620124,2.1968602676001012,2.5420130966246575,-2.007887740876356,-1.7562912449877857,20.80974386565678,2.270000457763679,0.8054054107843172,-2.428500175476074,-5.564775521716157,0.707775170764009,-3.996637848596116,-0.8603625023560326,6.908892912278922,7.888075043728284,-30.51073119511463,1.5681376731200398,12,1.904998779296875,2.155000686645508,-3.5550003051757812,-4.594999313354492,-12.259998321533203,2,-0.06022820144761787,1.2680441562221172,49.1500015258789,1.1923038832707946,49.18000030517578,-1.7999956403507136,49.41999816894531,-0.06022820144761787
9221,2015-12-03,45.7599983215332,48.099998474121094,45.56000137329102,47.7400016784668,5003100.0,-0.03296706220100942,-1.134453808450693,1.365518838017516,36.00712212499625,44.636788097085415,3.438037383513695,4.022348014399256,-0.18342093297884787,-0.33607915577182723,19.737347401322314,2.539997100830071,0.26976511999230723,-3.8070014953613267,-7.41526207929553,-0.19874091142712302,-5.611131787328432,-2.0028712033942213,8.180138514147139,4.319591077392945,-34.74041601371437,1.8041302919671025,12,2.740001678466797,4.275001525878906,-2.3824987411499023,-3.519998550415039,-10.34000015258789,3,-0.029064643031937454,-1.1932334388055479,47.31999969482422,1.2680441562221172,49.1500015258789,1.1923038832707946,49.18000030517578,-0.029064643031937454
9222,2015-12-04,45.790000915527344,46.040000915527344,43.7400016784668,44.959999084472656,4252800.0,0.0006556511165785039,2.4586407076397094,-0.4191921332598652,35.77818404161083,42.72093823327195,3.1515791936520188,3.9192046847232476,0.037178093208169116,-0.4925856357408236,19.19615450989813,2.299999237060547,-0.07132720565758177,-3.602998924255374,-7.587569913204462,0.38157206469371374,-5.595284418729918,-1.61071342978083,7.647327792409641,32.79998779296875,-8.490452833311856,1.992285494474542,12,1.7999992370605469,4.2350006103515625,-2.412501335144043,-3.6800003051757812,-10.19000244140625,4,-0.04935580019750774,-1.134453808450693,45.7599983215332,-1.1932334388055479,47.31999969482422,1.2680441562221172,49.1500015258789,-0.04935580019750774
9223,2015-12-07,44.22000122070313,45.09000015258789,43.599998474121094,44.72999954223633,7114000.0,-0.03428695486860811,1.4227678585274022,-0.6144544535343236,22.083720152900327,39.94256937631145,4.421524898979158,5.499446426317277,1.8343866122140398,0.9534298214311363,19.292874385493334,2.19000244140625,-0.5014708770101493,-5.000498771667473,-9.556833502371113,-0.4441640409638339,-7.278666137019293,-2.7223314063156536,8.44154132487624,10.114235539157386,-30.60204858459995,2.278167365351819,12,3.299997329711907,5.734998703002923,-0.7550010681152415,-2.1100006103515696,-7.19000244140625,0,-0.12867485943764012,2.4586407076397094,45.790000915527344,-1.134453808450693,45.7599983215332,-1.1932334388055479,47.31999969482422,-0.12867485943764012
9224,2015-12-08,44.86999893188477,45.31999969482422,42.91999816894531,43.41999816894531,5535500.0,0.01469917895156736,1.0425525007345313,-2.843148107978781,28.198202006392904,37.078029786673646,3.517495127137842,4.358573234923405,1.4883111513647478,0.21438215752514367,17.798945995623704,2.4000015258789062,-0.8378590246551525,-3.897001075744619,-8.277600211433445,0.4835980599442067,-6.087300643589032,-1.7067015079002061,6.885389206548773,30.66038641200174,-8.069044910851414,2.1902995678444124,12,2.0599994659423757,4.745000839233391,-1.3174991607666087,-2.984998703002937,-9.539997100830085,1,-0.18542455745217334,1.4227678585274022,44.22000122070313,2.4586407076397094,45.790000915527344,-1.134453808450693,45.7599983215332,-0.18542455745217334
9225,2015-12-09,44.95000076293945,45.9900016784668,44.52000045776367,45.02000045776367,4485200.0,0.001782969310432314,-2.1612919103833566,-0.048275626201957626,26.13533154088597,34.11933816017121,2.7973286176750136,3.8157855541186763,1.6897685889514165,0.07714517551130484,15.81466320881853,1.470001220703125,-1.0880549583825214,-3.3989992141723633,-7.543417732369832,0.7454193040251056,-5.471208473271098,-1.3267899550736288,5.745140579155503,39.1892369574919,4.656248093755195,2.072209259098736,12,1.6049976348876953,4.664999008178711,-1.272500991821289,-2.9850006103515625,-10.470001220703125,2,-0.1846495905713924,1.0425525007345313,44.86999893188477,1.4227678585274022,44.22000122070313,2.4586407076397094,45.790000915527344,-0.1846495905713924
9226,2015-12-10,46.18999862670898,46.540000915527344,44.38999938964844,44.59000015258789,4585800.0,0.027586158903736502,-1.1500015258789062,-22.857220708446764,35.396683443123564,31.981526403164874,1.011554032671917,2.448508176828007,0.6856765691836344,-1.1960541801448272,15.012858873014995,2.1500015258789062,-1.1730304040835193,-1.9985012054443416,-6.219462674895112,2.222460264006429,-4.108981940169727,0.11197952928104371,3.57212553460802,90.33143582145524,55.3691236812744,2.1104807347253853,12,0.2650012969970774,3.425001144409187,-1.4824981689453054,-3.194997787475579,-11.579998016357422,3,-0.24096119472456823,-2.1612919103833566,44.95000076293945,1.0425525007345313,44.86999893188477,1.4227678585274022,44.22000122070313,-0.24096119472456823
9227,2015-12-11,42.91999816894531,45.5099983215332,42.68000030517578,45.25,6171300.0,-0.07079455628891951,-1.0142352136232324,-1.4562525331998253,28.391611935998412,31.640129817032452,3.6459800245947562,5.531114172690934,4.140395767312711,2.024745911104681,15.011209813983623,3.509998321533196,-1.6818563448601722,-4.969501495361328,-9.783763264399305,-0.1552397263233516,-7.376632379880313,-2.5623706108423434,6.02107087328708,6.217560254418526,-28.28337645566616,2.4071308845189874,12,3.285001754760742,6.575002670288086,2.405001640319824,0.30500221252441406,-5.679996490478516,4,-0.174743716681391,-1.1500015258789062,46.18999862670898,-2.1612919103833566,44.95000076293945,1.0425525007345313,44.86999893188477,-0.174743716681391
9228,2015-12-14,43.4900016784668,44.18000030517578,41.599998474121094,42.5,5468200.0,0.013280604236696192,1.177217716299066,-0.42489309032803096,31.668965833947993,31.491510587322658,2.440628257703338,4.774293273344078,3.6723754167138765,1.4078780908610042,15.143455891878682,2.5800018310546875,-2.160053026037019,-4.12549800872803,-9.291742332754339,1.0407463152982785,-6.7086201707411846,-1.5423758467148758,4.574517740577669,38.259155268912856,1.506864318597529,2.5831221620131544,12,1.9499969482421875,5.464998245239258,2.414997100830078,-0.1250019073486328,-4.11000061035157,0,-0.1814210830038271,-1.0142352136232324,42.91999816894531,-1.1500015258789062,46.18999862670898,-2.1612919103833566,44.95000076293945,-0.1814210830038271
9229,2015-12-15,45.27000045776367,45.36999893188477,43.7599983215332,43.7599983215332,5154500.0,0.04092891953550337,-1.1324481227168783,1.5252520971166332,30.33473560218195,30.44383963133758,0.058526406550271304,2.722771666268436,1.9729802920140855,-0.3728647948314219,14.876146084986674,1.8799972534179759,-2.6130867829925606,-2.0844991683959933,-7.166025384924495,2.9970270481325088,-4.625262276660244,0.45626393986825775,1.7601956100930565,74.29150141468055,41.558035807473935,2.540763108264252,12,-0.4200019836425781,3.684999465942383,0.6349983215332031,-1.9050006866455078,-7.840000152587891,1,-0.18201903236459216,1.177217716299066,43.4900016784668,-1.0142352136232324,42.91999816894531,-1.1500015258789062,46.18999862670898,-0.18201903236459216
9230,2015-12-16,44.79999923706055,45.43999862670898,44.25,44.90999984741211,5097800.0,-0.010382178395196395,1.0341888701957689,-0.0728479832658815,30.526323679519436,29.834862026284597,0.1491593629924708,2.957710831582304,2.4507964533391373,0.1027530618000867,14.49025984110872,1.1899986267089773,-2.6914557583340297,-2.309000396728514,-7.385794990268437,2.7677941968114084,-4.847397693498479,0.22939690004145064,1.3613652157984788,64.77731136563006,34.55774344586575,2.5383972967699613,12,-0.7299995422363281,4.155000686645508,4.310000419616699,0.6050014495849609,-6.770000457763665,2,-0.21138387426961958,-1.1324481227168783,45.27000045776367,1.177217716299066,43.4900016784668,-1.0142352136232324,42.91999816894531,-0.21138387426961958
9231,2015-12-17,42.95000076293945,45.18000030517578,42.70000076293945,44.70000076293945,8073500.0,-0.04129460950058883,-1.2044440375434027,15.909002635594396,28.675027818116618,29.04562244589635,1.741811905628765,4.473967074988963,4.293399012063212,1.9163718843830182,14.544808525352856,2.479999542236328,-2.8828712196097825,-3.8014989852905288,-8.997060452747725,1.3940624821666674,-6.399279719019127,-1.2037182515619307,2.489997863769524,34.52691410491686,4.586266070255228,2.5977807337285985,12,1.1199989318847656,3.7449989318847656,7.260000228881836,3.1000003814697266,-4.319999694824226,3,-0.19720607846907634,1.0341888701957689,44.79999923706055,-1.1324481227168783,45.27000045776367,1.177217716299066,43.4900016784668,-0.19720607846907634
9232,2015-12-18,42.68999862670898,43.79999923706055,42.560001373291016,42.79999923706055,5981100.0,-0.006053600270359616,-5.702779610689541,0.06285749162946834,28.637264629634174,29.773794054422336,1.6939741685342042,4.421146083904226,4.503501194509802,2.1330036532111194,14.705005434769603,1.2399978637695312,-3.107101166110944,-3.719001007080088,-9.04213336752462,1.6041313533644441,-6.380567187302354,-1.057434826857822,2.75,28.385419512374288,-1.9514212855806896,2.6615661802222674,12,1.3800010681152415,3.829999923706062,7.680002212524421,3.3600025177002024,-2.0900001525878835,4,-0.18927145177517468,-1.2044440375434027,42.95000076293945,1.0341888701957689,44.79999923706055,-1.1324481227168783,45.27000045776367,-0.18927145177517468
9233,2015-12-21,42.52999877929688,43.06999969482422,41.97999954223633,42.66999816894531,4425600.0,-0.0037479468859010767,1.3191432374521135,1.272714662227624,28.39425723995329,29.795577969262375,1.7757788098562202,4.283308449828446,4.632634843167374,2.2532122754092825,14.946695164323003,1.0900001525878906,-3.1759869358178747,-3.5505008697509695,-8.984152044525096,1.8831503050231575,-6.267326457138033,-0.833675282363906,2.650001525878899,15.895935913069218,-15.279144367028158,2.716825587387064,12,1.5400009155273366,3.989999771118157,7.922501564025872,3.5200023651122976,0.010002136230461645,0,-0.12438272402220696,-5.702779610689541,42.68999862670898,-1.2044440375434027,42.95000076293945,1.0341888701957689,44.79999923706055,-0.12438272402220696
9234,2015-12-22,42.77999877929688,43.540000915527344,42.349998474121094,42.90999984741211,5760900.0,0.005878203789690506,-1.4040412603121881,0.9285831062670263,33.47889701432037,30.61152968853287,1.3389385782326642,3.747372633013164,4.403038926929234,1.9743704347750395,15.312603465497846,1.19000244140625,-3.2549713640509665,-2.9970008850097614,-8.457338673051964,2.4633369030324417,-5.727169779030859,-0.2668319909886634,1.8272012329101486,23.1213713509547,-10.544986324501775,2.7301688940211,12,1.2900009155273366,3.739999771118157,7.7575016021728445,3.2700023651122976,-1.9599990844726634,1,-0.07947633960258693,1.3191432374521135,42.52999877929688,-5.702779610689541,42.68999862670898,-1.2044440375434027,42.95000076293945,-0.07947633960258693
9235,2015-12-23,45.709999084472656,45.81000137329102,43.52000045776367,43.86999893188477,4673000.0,0.06848995766203081,1.2450937310083594,-14.153731036709543,49.83454923091332,32.215736998287284,-1.644897273553326,0.42986625848866566,1.5395159243316243,-0.958306090077869,14.623904762376155,3.0300025939941406,-2.9553261643017734,0.1929994583129897,-4.704420257778914,5.090419174404893,-2.255710399732962,2.6417093163589414,-4.1100006103515625,97.38897543057237,57.531479396915884,2.448709858045951,12,-2.0049991607666016,0.8099994659423828,4.82750129699707,0.34000205993652344,-7.159999847412109,2,-0.1811419589835329,-1.4040412603121881,42.77999877929688,1.3191432374521135,42.52999877929688,-5.702779610689541,42.68999862670898,-0.1811419589835329
9236,2015-12-24,45.79999923706055,46.56000137329102,45.15999984741211,46.06000137329102,1607600.0,0.0019689379652265693,1.222220876652262,-0.1413054971027006,50.03295425255707,34.62033058901602,-2.007105174835594,-0.01948513857220746,1.482947837911773,-1.0517636255815859,13.774681222472834,1.4000015258789134,-2.779782095233145,0.5104995727539077,-3.8330256913955907,4.854024836903406,-1.661263059320845,2.6822622048286604,-4.115800704956058,83.40607352867671,40.893780997157975,2.1717626320747496,12,-1.7199993133544922,0.7199993133544922,4.73750114440918,0.2500019073486328,-4.55999755859375,3,-0.1696506678427261,1.2450937310083594,45.709999084472656,-1.4040412603121881,42.77999877929688,1.3191432374521135,42.52999877929688,-0.1696506678427261
9237,2015-12-28,44.91999816894531,45.29999923706055,44.38999938964844,44.709999084472656,3611300.0,-0.019213997440488018,-1.1411799553006436,-0.8076821502978153,52.417115973619566,36.92568060453508,-0.9091791740790214,0.5334519334505359,2.3526723390430817,-0.16584210079641082,13.353137273006432,1.4099998474121094,-2.607393139660765,-0.14450149536132528,-4.029086933642418,3.7400839429197674,-2.0867942145018716,1.797791223779221,-3.0407675231933595,64.19208408988679,16.855375196669982,1.942292719140547,12,-0.6499977111816406,1.6000003814697266,5.617502212524414,1.1300029754638672,-4.179996490478516,0,-0.14002665532561331,1.222220876652262,45.79999923706055,1.2450937310083594,45.709999084472656,-1.4040412603121881,42.77999877929688,-0.14002665532561331
9238,2015-12-29,45.45000076293945,46.34000015258789,45.040000915527344,45.90999984741211,2969200.0,0.0117988115671952,-1.0312507450587702,-2.1904813805631242,52.01950382399271,39.33509929584739,-1.264939695113661,-0.306010038464791,1.8257546810591379,-0.7212712320507961,12.922831992744449,1.4200019836425781,-2.6310687470077667,0.5720010757446303,-2.8057321994594844,3.949734350948745,-1.1168655618574306,2.2608677133466912,-3.3835392880859345,73.6342079343835,23.18887274275476,1.6888666376020585,12,-1.1800003051757812,1.069997787475586,5.189999580383301,0.6000003814697266,-6.400001525878906,1,-0.10671071963486345,-1.1411799553006436,44.91999816894531,1.222220876652262,45.79999923706055,1.2450937310083594,45.709999084472656,-0.10671071963486345
9239,2015-12-30,44.810001373291016,45.63999938964844,44.560001373291016,44.59000015258789,3942600.0,-0.014081394475361608,-6.714305177111717,-0.47826447514636855,49.53083332694142,41.44671147889429,-0.7789702140477885,-0.008246413596694424,2.4998288444274124,-0.10285421135530015,12.660470741061205,1.0799980163574219,-2.2437639949291324,0.14900169372558736,-2.565713910929567,2.8637172983807417,-1.2083561086019898,1.5063594960531645,-2.563798302499997,42.4342278628415,-9.045180908076567,1.3573578023275776,12,-0.5400009155273438,1.7099971771240234,5.829998970031738,1.239999771118164,-7.229999542236328,2,-0.05065834385617107,-1.0312507450587702,45.45000076293945,-1.1411799553006436,44.91999816894531,1.222220876652262,45.79999923706055,-0.05065834385617107
9240,2015-12-31,44.47000122070313,45.09000015258789,44.38999938964844,44.5,2975600.0,-0.007587595228027433,-6.368334404111789,-0.13635733111385312,43.86591863815934,43.13458823667681,-0.548369957783045,0.11308959736134483,2.8516352318858225,0.17600424905987921,13.218647497982703,0.7000007629394531,-1.936647379088356,-0.048498535156241473,-2.4575192417273115,2.3605221714148286,-1.2530088884417765,1.1560118181292935,-2.051246217812114,3.686716954995718,-41.10691864671456,1.204510353285534,12,-0.20000076293946023,2.049997329711907,5.039999008178704,1.5799999237060476,-8.889999389648445,3,-0.08207783732148055,-6.714305177111717,44.810001373291016,-1.0312507450587702,45.45000076293945,-1.1411799553006436,44.91999816894531,-0.08207783732148055
9241,2016-01-04,44.43000030517578,45.11000061035156,43.75,44.25,4746800.0,-0.0008995033602277047,-1.3050851841075874,-6.000254323500912,56.99722400563402,46.28569483401012,-0.3088301222223464,0.05095397456415185,2.9303007228023716,0.1661452136458621,13.752246595715844,1.3600006103515625,-1.737189219290869,-0.0219995498657255,-2.3590749764481984,2.3150758767167474,-1.190537263156962,1.146538163425511,-1.8455954474687601,26.25483649089112,-22.451022709903985,1.1685377132912373,1,-0.15999984741210938,1.8399982452392578,4.992499351501465,1.6200008392333984,-9.099998474121094,0,-0.13234303461011354,-6.368334404111789,44.47000122070313,-6.714305177111717,44.810001373291016,-1.0312507450587702,45.45000076293945,-0.13234303461011354
9242,2016-01-05,43.52999877929688,44.02999877929688,42.13999938964844,43.5,5435300.0,-0.02025661759390207,2.6699060768569454,0.1666596024244874,50.17984297315686,48.70631547103274,0.8078054294211228,0.8147323172416705,3.83061417739232,0.9862770621793615,13.839370950552738,2.2900009155273438,-1.5283393509651262,-0.8090009689330984,-3.091593494218394,1.473591556352197,-1.950297231575746,0.33229529370954936,3.0300025939941406,33.09521755123745,-16.232632702868663,1.1412962626426466,1,0.8200016021728445,2.364999771118157,6.0600013732910085,2.5200023651122976,-9.149997711181648,1,-0.05260733207094004,-1.3050851841075874,44.43000030517578,-6.368334404111789,44.47000122070313,-6.714305177111717,44.810001373291016,-0.05260733207094004
9243,2016-01-06,38.52999877929688,42.11999893188477,38.45000076293945,42.099998474121094,7076700.0,-0.1148633158790261,1.0332396390303655,-119.00483214646191,26.499309550810324,47.930805752864956,5.789570999644106,5.656612318808705,8.756068366823108,5.8974387018595,14.311158022621772,5.079998016357429,-1.2406087671018682,-5.524500846862786,-8.98434907114789,-2.0646526225776825,-7.254424959005341,-3.7945767347202306,7.941602554321285,1.1126290909188363,-43.196208864193146,1.7299241121425526,1,3.9750022888183523,5.690002441406243,11.137500762939446,7.520002365112298,-2.0,2,0.05735797999447123,2.6699060768569454,43.52999877929688,-1.3050851841075874,44.43000030517578,-6.368334404111789,44.47000122070313,0.05735797999447123
9244,2016-01-07,36.54999923706055,38.63000106811523,36.22999954223633,37.36999893188477,7105900.0,-0.05138851816679102,-2.287675384735966,0.22969181090213034,23.974773428730387,45.05749733040018,7.591206010639162,7.358619364909664,10.672761469787417,7.790554836664398,14.755303053535018,2.400001525878899,-0.9764132122224254,-7.088500404357909,-11.87997261999773,-2.2970281887180874,-9.484236512177823,-4.6927642965379945,9.600738073730469,3.603599733486723,-36.54157664236785,2.395736107819911,1,4.845001220703125,6.430000305175781,13.142500877380371,9.500001907348633,0.9200019836425852,3,0.068399454232138,1.0332396390303655,38.52999877929688,2.6699060768569454,43.52999877929688,-1.3050851841075874,44.43000030517578,0.068399454232138
9245,2016-01-08,36.650001525878906,37.59000015258789,35.06999969482422,36.86000061035156,10451900.0,0.002736040790856098,2.0179679290968067,0.2560965397891659,27.65959288821888,42.57156828991816,6.784336790574827,6.961857609401463,10.549284611664376,7.589796539283171,15.666692577643776,2.520000457763672,-0.6878164659951267,-6.573498153686522,-12.243846696214703,-0.9031496111583408,-9.408672424950616,-3.738323882422428,8.905491518798826,15.73706859539364,-24.08114927429996,2.835174271264092,1,4.054998397827148,5.524997711181641,13.042498588562012,9.399999618530273,3.4099998474121094,4,0.025375177802355653,-2.287675384735966,36.54999923706055,1.0332396390303655,38.52999877929688,2.6699060768569454,43.52999877929688,0.025375177802355653
9246,2016-01-11,35.060001373291016,36.86000061035156,34.36999893188477,36.66999816894531,8342700.0,-0.04338335842810748,1.5025121389698721,7.666684831970936,25.27545907373363,39.55582863437528,7.476934779783797,8.090054440333972,12.035275835110681,9.065259222878701,16.96411162814667,2.4900016784667898,-0.5892910223863979,-7.606998443603516,-14.166439954977676,-1.0475569322293552,-10.886719199290596,-4.327277687916435,9.656652203398437,7.1428825290415805,-32.71198316731793,3.279720755687079,1,5.2949981689453125,6.174997329711914,14.289998054504395,10.989999771118164,3.7399978637695312,0,0.014831729532098992,2.0179679290968067,36.650001525878906,-2.287675384735966,36.54999923706055,1.0332396390303655,38.52999877929688,0.014831729532098992
9247,2016-01-12,35.41999816894531,35.689998626708984,34.189998626708984,35.54999923706055,9004500.0,0.010268020010077539,6.317075893895551,0.08074616574774139,27.255283463890436,36.804248594363926,6.289003409536278,7.525187321446026,11.556222683917994,8.62774124434182,17.67408436957275,1.5,-1.0122589739157348,-6.872001647949219,-14.184821266726082,0.44081797082764496,-10.528411457337654,-3.2155918385607833,8.261989943263671,15.510712419941857,-26.24397214412492,3.656409809388432,1,4.495000839233398,4.9550018310546875,13.847501754760742,10.630002975463867,1.910003662109375,1,-0.002540834063891384,1.5025121389698721,35.060001373291016,2.0179679290968067,36.650001525878906,-2.287675384735966,36.54999923706055,-0.002540834063891384
9248,2016-01-13,35.599998474121094,37.22000122070313,35.36000061035156,35.939998626708984,8597000.0,0.005081883525719588,-3.536609647510915,2.6153643005956746,26.92802727752793,34.29282569998465,5.101299857778244,7.087141703361397,11.239072126324551,8.390438374820334,17.739338310533885,1.8600006103515696,-1.4987416352508092,-6.297501182556154,-14.168198164637282,1.5731957995249743,-10.232849673596718,-2.3621526915155897,6.942950899827892,31.756735858134633,-11.844567786712737,3.935348491040564,1,4.05000114440918,4.775001525878906,13.207502365112305,10.450002670288086,4.010002136230469,2,-0.034269591525199594,6.317075893895551,35.41999816894531,1.5025121389698721,35.060001373291016,2.0179679290968067,36.650001525878906,-0.034269591525199594
9249,2016-01-14,37.02999877929688,37.63999938964844,35.2599983215332,35.880001068115234,6544400.0,0.04016854961989136,1.0084406250955686,-3.3823446914023703,19.132300489507458,31.544645905689986,2.7397640994405705,5.278816891157199,9.65959791873042,6.932105477398743,18.350101501412645,2.3800010681152344,-1.9850579133853472,-4.455500793457027,-12.444655401624068,3.5336538147100143,-8.450078097540548,-0.46092348937350636,4.5105965049833046,82.31882679840842,43.6408638659329,3.9945773040835197,1,2.6200008392333913,3.345001220703118,11.707500457763665,9.020002365112298,0.8500022888183452,3,-0.013502565932558053,-3.536609647510915,35.599998474121094,6.317075893895551,35.41999816894531,1.5025121389698721,35.060001373291016,-0.013502565932558053
9250,2016-01-15,35.33000183105469,35.90999984741211,33.560001373291016,35.2400016784668,10127400.0,-0.045908641757575364,2.760009033230692,0.078261158011709,16.59222692844854,27.055201786002712,3.360275847963841,6.569806100111741,11.12506582586201,8.637346749391511,19.191021425108346,3.4699974060058665,-2.607562735518151,-5.681997871398927,-13.961287324862056,2.5972915820642015,-9.821642598130495,-1.5423531446673593,5.3285218543169535,43.38238525282199,9.934174567315779,4.139644726731566,1,3.464998245239258,4.729999542236328,12.942497253417969,10.719999313354492,3.2699966430664062,4,0.06057173163708729,1.0084406250955686,37.02999877929688,-3.536609647510915,35.599998474121094,6.317075893895551,35.41999816894531,0.06057173163708729
9251,2016-01-19,34.47999954223633,35.689998626708984,33.799999237060554,35.5,8317500.0,-0.02405893701571271,1.7000035422246704,-11.333319204848896,16.6240521491449,23.326780583334717,2.9619197096509353,7.117647192219465,11.741300679305468,9.513091650433104,19.502886084027796,1.8899993896484304,-3.2303149682506174,-6.10850009918213,-14.82533973358214,2.6083395352178798,-10.466919916382139,-1.7500802819821217,5.184731019444023,22.548985692073373,-6.72074219840605,4.358419817200005,1,3.3600006103515625,5.5800018310546875,13.604999542236328,11.570001602172852,3.3100013732910156,1,0.16183300188909389,2.760009033230692,35.33000183105469,1.0084406250955686,37.02999877929688,-3.536609647510915,35.599998474121094,0.16183300188909389
9252,2016-01-20,34.610000610351555,35.349998474121094,32.200000762939446,33.27000045776367,8741800.0,0.003770332652005548,1.234044193738211,-1.3137250502081184,14.435698954337525,21.98637940594885,1.6020234407586074,6.694506444280002,11.378091537568963,9.399791228653804,19.924566296973207,3.1499977111816477,-3.7997491147666835,-5.5744991302490305,-14.623866389762085,3.474868129264024,-10.099182760005561,-1.0498155004924996,4.200067864954285,44.30147896691795,19.79079528720861,4.524683629756528,1,0.8050003051757812,4.770000457763679,13.424999237060554,11.440000534057624,4.860000610351577,2,0.1210632346956908,1.7000035422246704,34.47999954223633,2.760009033230692,35.33000183105469,1.0084406250955686,37.02999877929688,0.1210632346956908
9253,2016-01-21,37.2400016784668,37.59000015258789,34.11999893188477,34.330001831054695,7468000.0,0.0759896279033474,-1.08408128384393,2.1716414298850246,28.032506616494828,22.437238649033787,-1.3747799395804918,3.8450073686945387,8.592215740283706,6.7499007440988095,19.744813509543196,3.470001220703118,-4.5787115658953965,-2.6799982070922823,-11.74992511063796,6.389928696453396,-7.214961658865121,1.8549652446805567,0.5124559628604217,92.64709904120646,67.4953221078612,4.53496345177284,1,-2.3200016021728516,2.1399993896484375,10.60999870300293,9.584999084472656,1.0399971008300852,3,0.0024167601646465364,1.234044193738211,34.610000610351555,1.7000035422246704,34.47999954223633,2.760009033230692,35.33000183105469,0.0024167601646465364
9254,2016-01-22,39.38000106811523,40.060001373291016,37.63999938964844,38.9900016784668,7053600.0,0.057465072319957455,1.765716552734375,0.1340204158413484,36.62638082300025,23.433548419565053,-3.432043263991389,1.5148980350770742,6.115863022045794,4.56920201579684,19.443787142680556,2.8199996948242188,-5.220680067230262,-0.36999893188477273,-9.341133724836887,8.601135861067341,-4.85556632836083,4.115568464591284,-7.180000305175781,91.3485972980685,60.85927379432335,4.485567396476058,1,-3.249999999999993,7.105427357601002e-15,7.817498207092292,8.324998855590827,-0.7600021362304545,4,0.005840516404215013,-1.08408128384393,37.2400016784668,1.234044193738211,34.610000610351555,1.7000035422246704,34.47999954223633,0.005840516404215013
9255,2016-01-25,37.43000030517578,40.63999938964844,37.38000106811523,38.36000061035156,5861400.0,-0.04951753961526173,-5.33010133033088,-2.3846198990571272,33.285579790195314,24.323561832505245,-1.5195623179881963,2.964782418853943,7.7202262019054615,6.460683559481694,20.244828248538937,3.2599983215332102,-5.154046573347749,-1.9059997558593764,-10.474225918853904,6.662226407135151,-6.1901128373566365,2.3781133256378837,-5.0727995300293,61.966829303569085,29.663694869778297,4.284113081497263,1,-1.010000228881836,1.9500007629394531,9.472498893737793,10.274999618530273,4.540000915527351,0,0.012022462176609183,1.765716552734375,39.38000106811523,-1.08408128384393,37.2400016784668,1.234044193738211,34.610000610351555,0.012022462176609183
9256,2016-01-26,38.02999877929688,38.810001373291016,37.08000183105469,38.349998474121094,7572500.0,0.016029881625144737,1.7903094813265243,0.34408558044906,36.67635619514987,25.370347691534068,-1.848334037890261,1.8475534851360251,6.90048614775462,5.838751422840652,21.478000161669815,1.7299995422363281,-4.829158524166552,-0.9175012588500877,-8.938822604923573,7.103820087223397,-4.928161931886827,3.093159414186651,-5.341486059570322,69.07581712049078,35.349695406788285,4.0106606730367425,1,-1.6099987030029368,1.3500022888183523,8.482501029968255,10.925001144409173,7.0600013732910085,1,0.01498815969288203,-5.33010133033088,37.43000030517578,1.765716552734375,39.38000106811523,-1.08408128384393,37.2400016784668,0.01498815969288203
9257,2016-01-27,38.63000106811523,40.2599983215332,37.400001525878906,37.66999816894531,5722700.0,0.01577707883453794,-2.813338758694353,-3.000011920940368,50.307888788432024,27.968110081634524,-2.1737002658736273,0.7928065188232267,6.099302723113219,5.218644734845888,22.232366735513402,2.859996795654297,-4.6050072064684,-0.0029991149902386383,-7.515437224346115,7.509438994365638,-3.7592181696681806,3.7532199396877033,-5.623428881591792,69.17180704888122,30.02648866025887,3.756219054677939,1,-2.210000991821282,0.7500000000000071,6.7524986267089915,10.324998855590827,9.409999847412116,2,-0.02174476130887837,1.7903094813265243,38.02999877929688,-5.33010133033088,37.43000030517578,1.765716552734375,39.38000106811523,-0.02174476130887837
9258,2016-01-28,40.599998474121094,40.97999954223633,38.97999954223633,40.7599983215332,4289500.0,0.050996566180058434,5.666641235448575,-0.16666600439483711,62.47689264106565,32.7841758762521,-3.754708269330955,-1.643430519732334,3.944611159412375,3.23979426464372,23.41868525020385,2.349998474121101,-4.106820668924804,2.209498405456543,-4.66219654226559,9.081193353178676,-1.2263490684045237,5.64534587931761,-7.288089199472658,90.25637715053685,44.68964164938941,3.435847473861066,1,-4.009998321533203,-1.2199974060058594,4.695000648498535,8.355001449584961,10.420001983642578,3,-0.02783244571150012,-2.813338758694353,38.63000106811523,1.7903094813265243,38.02999877929688,-5.33010133033088,37.43000030517578,-0.02783244571150012
9259,2016-01-29,42.540000915527344,42.540000915527344,40.91999816894531,40.97999954223633,5464400.0,0.04778331316053697,1.0769247698345743,-9.750017881410486,66.29772963232398,38.30700951001604,-5.398647346676498,-3.9655301415181157,1.7896479099144926,1.3136262671116157,24.608502199194593,1.94000244140625,-3.579543870647136,4.263000869750975,-2.2266122820188556,10.75261402152081,1.0181942938660598,7.5078074456358905,-8.768006224823637,100.0,48.56729940248677,3.2448065758849167,1,-5.170000076293945,-3.1599998474121094,2.754998207092285,6.414999008178711,3.6299972534179688,4,-0.10014109178534447,5.666641235448575,40.599998474121094,-2.813338758694353,38.63000106811523,1.7903094813265243,38.02999877929688,-0.10014109178534447
9260,2016-02-01,40.81999969482422,41.75,40.2400016784668,41.27000045776367,5037400.0,-0.04043256191081357,1.1418418226138525,-0.28846177358813535,65.82417054965804,43.77368933229528,-3.149161289459066,-2.669884845889527,3.295415393948943,3.0257849416509686,25.68913540363722,2.299999237060547,-3.060638540073164,2.7254997253417983,-3.2126744170175883,8.663673867701185,-0.243587345837895,5.694586796521492,-6.346564506134619,68.49814085876814,10.989548291305681,2.9690870711796933,2,-3.4499988555908203,-1.4399986267089844,4.47499942779541,8.135000228881836,5.409999847412109,0,-0.053895168529812465,1.0769247698345743,42.540000915527344,5.666641235448575,40.599998474121094,-2.813338758694353,38.63000106811523,-0.053895168529812465
9261,2016-02-02,38.54999923706055,40.06999969482422,38.45000076293945,39.5,6275000.0,-0.055610006730389516,-1.8173950541522232,2.111109227313186,57.78219885475643,48.58996709900849,-0.269453391580619,-0.9096227250509656,5.307814706282599,5.305799244442014,26.599831094055226,2.3699989318847656,-2.578188762208846,0.7494993209838867,-4.397482976079004,5.896481618046778,-1.8239918275475588,3.3229904695153323,-3.4312387902239294,22.373498983242047,-38.77669669273965,2.573491148531445,2,-0.2199993133544922,0.8300018310546875,6.5625,10.405000686645508,7.700000762939453,1,0.08871600651952072,1.1418418226138525,40.81999969482422,1.0769247698345743,42.540000915527344,5.666641235448575,40.599998474121094,0.08871600651952072
9262,2016-02-03,41.2400016784668,41.29999923706055,37.7599983215332,39.72999954223633,5386100.0,0.06977957184549521,3.3435667245503096,-1.5894746563763618,62.46684696811761,52.41600491585545,-2.1457346017676144,-3.984257414373161,2.4042111623631826,2.648739772670055,26.737237275964326,3.5400009155273438,-1.7513667402300968,3.554001617431638,-1.1380989772089691,8.246102212072245,1.2079513201113343,5.900051914751941,-5.527541994134921,72.80337800038147,7.607316241226499,2.346050297320304,2,-1.4300003051757812,-1.970001220703125,4.05999755859375,7.714998245239258,7.729999542236335,2,0.09335592428288741,-1.8173950541522232,38.54999923706055,1.1418418226138525,40.81999969482422,1.0769247698345743,42.540000915527344,0.09335592428288741
9263,2016-02-04,40.7400016784668,43.79999923706055,40.4900016784668,42.060001373291016,7533600.0,-0.012124150815955748,-2.637360564407611,-0.8741707466185662,58.552332478295,54.85222176644376,-1.225972773696661,-3.489087699416416,2.6945807881387367,3.1893286756673405,25.943099537805303,3.30999755859375,-0.8107060187424935,2.9435014724731445,-1.9327670395349443,7.819769984481233,0.5053672164691037,5.381635728477185,-4.4813386956392804,49.33779644424796,-13.126733811633272,2.438134256004043,2,-0.3000011444091797,-1.470001220703125,4.654997825622559,8.214998245239258,7.44999694824218,3,0.17918504998292573,3.3435667245503096,41.2400016784668,-1.8173950541522232,38.54999923706055,1.1418418226138525,40.81999969482422,0.17918504998292573
9264,2016-02-05,39.04999923706055,40.310001373291016,38.459999084472656,40.29999923706055,6399300.0,-0.041482630627860395,1.9133796301858683,0.9469699159032454,58.579325161416335,57.66263791880166,0.4607487903335823,-1.688772646328843,4.159052235371604,4.909866104311952,24.26428797232838,2.2800025939941406,0.17412057438728112,1.1284990310668945,-3.741397099048612,5.998395161182401,-1.3064490339908588,3.563447096124648,-2.0372026288097302,21.357627814444058,-41.72287165205504,2.4349480650577546,2,1.3900012969970703,-0.12999916076660156,6.345000267028809,9.905000686645508,8.880001068115234,4,0.30653012687751735,-2.637360564407611,40.7400016784668,3.3435667245503096,41.2400016784668,-1.8173950541522232,38.54999923706055,0.30653012687751735
9265,2016-02-08,37.58000183105469,38.36000061035156,36.86999893188477,38.20000076293945,6316300.0,-0.037643980402712884,2.170220968691014,0.4959991455078125,56.95067563741776,59.915340079053635,2.1839245454526335,-0.1533941826105547,5.315377026638991,6.399126795244399,22.305702186835518,2.180000305175774,0.7763332100268414,-0.38799839019775106,-5.22442022390068,4.4484234435051775,-2.8062093070492153,2.030212526653713,6.219997406005859,10.245351629200341,-55.56775669233639,2.4182109168514656,2,2.7549972534179688,1.0749988555908203,7.814997673034668,11.374998092651367,11.669998168945312,0,0.22857892281399983,1.9133796301858683,39.04999923706055,-2.637360564407611,40.7400016784668,3.3435667245503096,41.2400016784668,0.22857892281399983
9266,2016-02-09,35.58000183105469,37.13000106811523,34.290000915527344,36.52999877929688,7548000.0,-0.05321979517167763,1.6418587321019962,1.532255782045062,52.00662182044193,60.10408819372141,4.246399078252793,1.9895665105666396,6.990050267433446,8.365281474501415,20.351276764278744,3.2900009155273438,1.034540460609044,-2.4139984130859347,-7.189807977244186,2.3618111510723168,-4.80190319516506,-0.02609363100680895,8.081397399902343,13.564680790809746,-52.698770463003,2.387904782079126,2,3.464998245239258,3.0749988555908203,9.814997673034668,13.374998092651367,14.889999389648445,1,0.299325384010694,2.170220968691014,37.58000183105469,1.9133796301858683,39.04999923706055,-2.637360564407611,40.7400016784668,0.299325384010694
9267,2016-02-10,35.33000183105469,36.33000183105469,35.009998321533196,35.40999984741211,5325100.0,-0.007026418975105142,-2.6666507722058337,0.08420870878105914,45.61725692339393,58.23079533620233,4.44668293417751,2.353124424750632,6.9350922298167745,8.596404305550173,18.250131610216002,1.3200035095214915,1.564132996640211,-2.659498596191405,-7.445678077111857,2.1266808847290477,-5.052588336651631,-0.26640885573117856,7.956541467285156,10.935868549760949,-49.842565980988994,2.393089740460225,2,3.714998245239258,2.7849979400634766,9.939997673034668,13.624998092651367,14.29999923706054,2,0.30908569496157656,1.6418587321019962,35.58000183105469,2.170220968691014,37.58000183105469,1.9133796301858683,39.04999923706055,0.30908569496157656
9268,2016-02-11,34.380001068115234,35.040000915527344,33.22999954223633,34.34999847412109,5881100.0,-0.02688934938306209,1.6814789697509147,-0.37504172428600746,37.8640812656199,55.07150107323521,4.941211993684902,3.3803521343076994,7.570545321355425,9.559175177146109,17.06508040241767,2.1000022888183594,1.9520068609888952,-3.548499488830565,-8.49143784290954,1.3944388652484108,-6.019968665870053,-1.077030311791077,8.546680534912106,16.242955204258667,-38.988583097442984,2.471469177039489,2,4.134998321533203,3.6199989318847656,10.742498397827148,14.57499885559082,15.499999999999993,3,0.4243746276703575,-2.6666507722058337,35.33000183105469,1.6418587321019962,35.58000183105469,2.170220968691014,37.58000183105469,0.4243746276703575
9269,2016-02-12,36.52999877929688,36.93999862670898,34.65999984741211,34.970001220703125,5812300.0,0.06253628983088078,-1.091741706534324,51.995422759047045,47.83653511098201,53.072874913382314,2.0663394326916062,1.2553368220695589,5.125464906711308,7.439529189122418,15.791020806457395,2.559997558593743,2.0068690195766123,-1.3735017776489187,-6.340573132200184,3.593569576902347,-3.8570374549245514,1.110033899626714,5.8148819000829945,64.32745711440906,9.536950842246753,2.4835356772756323,2,1.9850006103515554,1.470001220703118,6.832502365112298,10.850002288818352,13.74000167846679,4,0.31918971357919457,1.6814789697509147,34.380001068115234,-2.6666507722058337,35.33000183105469,1.6418587321019962,35.58000183105469,0.31918971357919457
9270,2016-02-16,37.47000122070313,37.88000106811523,36.63999938964844,37.18999862670898,4274300.0,0.02573234253539014,1.2545438151748503,0.17948912320514152,48.675502902886215,52.06101980761896,0.6718148938662551,0.5100274186151452,3.9542141608630317,6.5469893368764005,13.869696130111056,1.3500022888183452,1.6788589911388527,-0.540499305725092,-5.364279999411046,4.283281387960862,-2.9523896525680655,1.8713910411178816,4.327986590448134,91.18280187371334,36.621318027176684,2.411890346842976,2,1.0449981689453054,0.5299987792968679,4.717498779296868,8.79999923706054,10.38999938964843,1,0.2791566251322466,-1.091741706534324,36.52999877929688,1.6814789697509147,34.380001068115234,-2.6666507722058337,35.33000183105469,0.2791566251322466
9271,2016-02-17,40.060001373291016,40.34000015258789,37.90999984741211,38.22000122070313,5128700.0,0.06912196605845966,1.025002185505726,6.571368237489594,53.09122352636942,51.01928386964694,-1.8790704557366311,-1.7291533837869082,1.2085850939875442,4.041709679572492,11.709457802507654,2.8699989318847585,1.1174732503411064,1.77050075531006,-2.833988618262424,6.374990128882544,-0.5317439314761856,4.072745442096306,1.2239071417253555,96.0619021763624,41.55784306240048,2.302244686786243,2,-1.5450019836425781,-2.0600013732910156,1.3799982070922852,5.629999160766602,8.789997100830078,2,0.22940584901817251,1.2545438151748503,37.47000122070313,-1.091741706534324,36.52999877929688,1.6814789697509147,34.380001068115234,0.22940584901817251
9272,2016-02-18,38.79999923706055,40.88999938964844,37.91999816894531,40.77000045776367,6684200.0,-0.03145287301638844,1.6877850235958973,-1.0706527485513522,45.985730452109486,49.62299475562632,-1.1192860919321674,-0.14667217115110276,2.2941410286858,5.370225588867612,9.082324781136256,2.970001220703125,0.6218023137512105,0.3009986877441406,-3.9676228195175227,4.569620195005804,-1.8333120658866946,2.435309441374976,-5.569999694824219,72.71540216421823,21.79466221049256,2.134310753630832,2,-1.739999771118164,-0.7999992370605469,1.994999885559082,6.540000915527351,9.610000610351562,3,0.30077325291531865,1.025002185505726,40.060001373291016,1.2545438151748503,37.47000122070313,-1.091741706534324,36.52999877929688,0.30077325291531865
9273,2016-02-19,37.33000183105469,37.97000122070313,36.27000045776367,37.900001525878906,5614400.0,-0.03788653182760282,3.7887407184534116,0.2893397673229749,38.13212301153516,47.35108340563952,-0.20547326594039816,1.4023107344903707,3.619627558378518,6.89577488737244,7.426982289957215,2.529998779296875,0.3987364706377008,-1.1734987258911147,-5.436718174379202,3.0897207225969723,-3.305108450135158,0.9581109983529288,-3.9468022918701138,42.857177846343006,-1.778722542284278,2.131609724244044,2,-0.2700023651123047,0.6699981689453125,2.814997673034668,7.9199981689453125,11.229999542236335,4,0.32949366819554293,1.6877850235958973,38.79999923706055,1.025002185505726,40.060001373291016,1.2545438151748503,37.47000122070313,0.32949366819554293
9274,2016-02-22,39.61000061035156,39.75,38.34000015258789,38.34000015258789,4702700.0,0.06107684616827824,-1.2204714002937616,-2.2280721714339253,47.31230793060404,46.280153660438,-2.6794554406511395,-0.9060259932181864,1.1976776116378431,4.717084353477688,6.875435613811118,2.4199981689453125,-0.15371718051652294,1.0950000762939425,-3.1794007015554797,5.369400854143365,-1.0422003126307686,3.2322004652186536,-6.0766650741577095,72.29439231115387,29.40967356305046,2.1372003889247115,2,-2.5500011444091797,-1.6100006103515625,0.4024991989135742,5.6399993896484375,9.029998779296875,0,0.259277967672632,3.7887407184534116,37.33000183105469,1.6877850235958973,38.79999923706055,1.025002185505726,40.060001373291016,0.259277967672632
9275,2016-02-23,37.88000106811523,39.77999877929688,37.86000061035156,38.88999938964844,5480500.0,-0.04367582720471408,-2.6571420267319783,-0.7952739822721826,48.475197697499546,45.88777320233329,-1.0084780314220438,0.9058589014247573,2.7601174223155738,6.52467103190304,6.4776978404000305,1.9199981689453196,-0.6319855727084303,-0.6574995040893654,-4.9125462497468675,3.5975472415681367,-2.78502287691812,1.4700238687393892,-4.199532254852279,34.848506116315114,-10.191598917668422,2.127523372828752,2,-0.8200016021728445,0.11999893188477273,2.1324987411499094,7.369998931884773,10.930000305175795,1,0.327085507927229,-1.2204714002937616,39.61000061035156,3.7887407184534116,37.33000183105469,1.6877850235958973,38.79999923706055,0.327085507927229
9276,2016-02-24,38.599998474121094,38.72000122070313,36.209999084472656,36.95000076293945,7818000.0,0.019007322748253896,1.6560824134680663,-1.633663815081287,43.39999073028388,45.64141029198774,-1.4025293012470001,0.24322418676518254,1.8374970455341497,5.854662193796173,5.975644640955837,2.510002136230476,-0.9993774375357702,0.03399791717529155,-4.214366753267214,4.282362587617797,-2.0901844180459648,2.158180252396548,-4.775339049330434,51.068359696584864,9.14602937583902,2.124182335221253,2,-1.539999008178711,-0.5999984741210938,0.8275022506713867,6.335002899169922,8.900001525878906,2,0.2398964378829891,-2.6571420267319783,37.88000106811523,-1.2204714002937616,39.61000061035156,3.7887407184534116,37.33000183105469,0.2398964378829891
9277,2016-02-25,37.790000915527344,38.93000030517578,36.09000015258789,37.93000030517578,7965100.0,-0.020984393539207113,1.6542065070910608,-0.08484823263674553,42.737563585350735,46.18290832751339,-0.23119685774655352,1.0404065732460168,2.5366997609826143,6.701504092603031,6.023662003209038,2.8400001525878906,-1.2559086486849935,-0.7339996337890611,-4.996286162162711,3.528286894584589,-2.865142897975886,1.397143630397764,-3.824034691439529,46.07049852632702,4.876070163811548,2.1311432641868255,2,-0.015001296997070312,0.20999908447265625,1.1599998474121094,7.145000457763672,9.029998779296875,3,0.29266994682843106,1.6560824134680663,38.599998474121094,-2.6571420267319783,37.88000106811523,-1.2204714002937616,39.61000061035156,0.29266994682843106
9278,2016-02-26,39.47000122070313,40.47999954223633,38.400001525878906,39.09000015258789,5546300.0,0.04445621234387165,-1.3636363636363635,-2.7143051771117674,51.03448807211324,46.538236434305745,-1.2440792007697326,-0.7679648553276408,0.7447662851676498,5.022346248414259,6.383340914431596,2.6899986267089844,-1.1865718887307395,1.0025005340576243,-3.1729910117713302,5.177992079886579,-1.0852452388568494,3.090246306972098,-5.365554333304104,76.99320132219701,31.914394083681756,2.087745772914476,2,-0.980001449584968,-0.9550018310546946,-2.072500228881843,4.784999847412102,7.860000610351555,4,0.22650109830804088,1.6542065070910608,37.790000915527344,1.6560824134680663,38.599998474121094,-2.6571420267319783,37.88000106811523,0.22650109830804088
9279,2016-02-29,38.27999877929688,39.5,37.68999862670898,39.4900016784668,5330300.0,-0.030149541540476554,1.943092759205686,-3.1842092054408693,51.748244419622885,46.8796521583876,0.24615170316901924,0.0912010899136888,1.7493163438916,6.184404920799402,6.229469006630479,1.8100013732910227,-0.9253841094746065,0.025498199462894888,-3.6838777950196473,3.734874193945437,-1.8291897977783762,1.880186196704166,-4.039840841852865,49.886080437117606,0.3845073246611932,1.8546879972412709,2,0.21000099182128196,0.2350006103515554,-1.1299982070922923,5.975002288818352,11.479999542236321,0,0.2685476207369659,-1.3636363636363635,39.47000122070313,1.6542065070910608,37.790000915527344,1.6560824134680663,38.599998474121094,0.2685476207369659
9280,2016-03-01,38.61999893188477,38.68000030517578,36.2599983215332,38.47000122070313,5884700.0,0.00888192694435963,16.925910227610828,-0.1239647535427741,58.27886065195183,47.456056283452305,0.09659133286513821,-0.44487746131864725,1.239142875978537,5.783984704308544,6.470764030546603,2.420001983642578,-0.3550729163888775,0.47549839019776385,-3.038901669214809,3.9898984496103367,-1.281701639508519,2.2326984199040467,-4.246844165396666,57.63095970497369,3.435576113286416,1.7572000297062857,3,-0.12999916076660867,-0.10499954223633523,-0.8649978637695384,5.635002136230462,10.569999694824205,1,0.2594510806547725,1.943092759205686,38.27999877929688,-1.3636363636363635,39.47000122070313,1.6542065070910608,37.790000915527344,0.2594510806547725
9281,2016-03-02,41.97000122070313,42.0099983215332,38.15999984741211,38.33000183105469,6606500.0,0.08674268206808744,1.0698952186994322,24.267032883192236,65.47064229479115,49.621046488194715,-3.3011348029188454,-3.716048419540634,-2.1859739091606656,2.3954627913773336,6.6097186039794655,3.8499984741210938,-0.07765388155917208,3.654500579833993,-0.25372266753053196,7.562723827198518,1.700388956151734,5.608612203516252,-7.4665095617518205,99.32437308781809,38.018764009798375,1.9541116236822615,3,-2.9200019836425852,-3.4550018310546946,-4.070000648498542,2.2849998474121023,8.689998626708977,2,0.1629735514330608,16.925910227610828,38.61999893188477,1.943092759205686,38.27999877929688,-1.3636363636363635,39.47000122070313,0.1629735514330608
9282,2016-03-03,45.09000015258789,45.599998474121094,41.75,41.75,10048500.0,0.07433878582652298,-1.3053882025352888,0.9175826133615016,72.66187120043676,53.45768517585044,-6.073790490420606,-6.885868352972295,-5.337999447028615,-0.7647841228021548,7.474393784157517,3.8499984741210938,0.2180713808111392,6.5819995880126925,1.7883084396886133,11.375690736336772,4.185154013850656,8.978845162174729,-10.286248227133306,94.53963262097062,26.396503848241764,2.3968455741620387,3,-4.245000839233398,-5.67500114440918,-7.189999580383301,-0.8349990844726562,4.8600006103515625,3,0.05344865467412929,1.0698952186994322,41.97000122070313,16.925910227610828,38.61999893188477,1.943092759205686,38.27999877929688,0.05344865467412929
9283,2016-03-04,48.040000915527344,48.93999862670898,45.15999984741211,45.63000106811523,8779100.0,0.06542472284223622,-1.2567141472790937,0.7215568075782292,73.55710600173822,56.37377385042091,-8.207967859214797,-9.761402517747172,-8.28124980612722,-3.727429696974575,7.7775524616131655,3.8499984741210866,0.2950542938647658,9.167000389099123,2.8032013301736853,15.53079944802456,5.985100859636404,12.348899918561841,-12.58847419715277,92.90222642333637,23.27360611799662,3.1818995294627177,3,-5.525001525878906,-6.9550018310546875,-10.140000343322754,-6.045000076293945,5.25,4,-0.025395528673039625,-1.3053882025352888,45.09000015258789,1.0698952186994322,41.97000122070313,16.925910227610828,38.61999893188477,-0.025395528673039625
9284,2016-03-07,51.02000045776367,51.11000061035156,47.61999893188477,48.02999877929688,10459600.0,0.06203162958877351,1.2018924256044201,1.2406646754262185,75.59501428962388,59.3870868051014,-10.503842433989682,-12.436274017451346,-11.227791391052676,-6.678603797736315,8.988856658599119,3.4900016784667898,0.7734009228445018,11.54849987030029,3.1791392077605565,19.917860532840024,7.363819539030423,15.733180201570157,-14.489395986722343,99.39393845982329,31.1495753637752,4.184680331269868,3,-7.420000076293945,-8.850000381469727,-13.03499984741211,-9.20000076293946,1.4399986267089844,0,-0.07232455103099633,-1.2567141472790937,48.040000915527344,-1.3053882025352888,45.09000015258789,1.0698952186994322,41.97000122070313,-0.07232455103099633
9285,2016-03-08,46.16999816894531,50.41999816894531,46.11999893188477,50.31999969482422,8107600.0,-0.09506080449437426,-1.0235290527343783,-1.3879595974029486,60.63347875566777,61.30191880792183,-4.865944783343899,-7.283145027093852,-6.49445588331772,-1.8219377692889651,9.848562931738664,4.900001525878899,1.5146244426113356,6.268997764587404,-2.5606429919218527,15.09863852109666,1.854177386332772,10.683818142842036,-8.181454083972959,61.853265248109956,-2.753711751957333,4.414820378254629,3,-2.569997787475586,-3.999998092651367,-7.794997215270996,-4.349998474121101,6.80000305175782,1,0.07775612508043328,1.2018924256044201,51.02000045776367,-1.2567141472790937,48.040000915527344,-1.3053882025352888,45.09000015258789,0.07775612508043328
9286,2016-03-09,46.22999954223633,47.68999862670898,45.0099983215332,47.25,6639800.0,0.001299574954962246,1.8210563511774516,0.2457831524646612,63.49437093103559,63.60823073522015,-4.168134458121536,-6.8558699604064515,-6.675733650604428,-1.892422685522277,9.857136055281874,2.680000305175774,1.88997952130768,5.796499252319336,-3.2185316969478137,14.811530201586486,1.2889837776857576,10.304014726952914,-6.929309804726053,47.863239851520255,-15.068778395883406,4.507515474633575,3,-2.5450000762939453,-4.059999465942383,-7.854998588562012,-4.4099998474121165,5.819999694824219,2,0.06402766847895713,-1.0235290527343783,46.16999816894531,1.2018924256044201,51.02000045776367,-1.2567141472790937,48.040000915527344,0.06402766847895713
9287,2016-03-10,46.25,46.6500015258789,44.75,45.9000015258789,5159900.0,0.00043262941729849125,2.304346095413773,-0.3431356049471435,67.1012222827451,65.39342342529035,-3.198208494547245,-6.3409277247065745,-6.790909146822948,-1.9398220151138545,9.835777895426029,1.9000015258788991,2.4094290417624507,5.270499801635744,-3.76579978665589,14.306799389927374,0.7523500074899303,9.788649595781557,-5.768379175205595,23.584903396999586,-40.15616122481496,4.518149794145815,3,-2.565000534057617,-4.079999923706055,-7.3949995040893555,-4.430000305175788,7.189998626708977,3,0.09535134805215373,1.8210563511774516,46.22999954223633,-1.0235290527343783,46.16999816894531,1.2018924256044201,51.02000045776367,0.09535134805215373
9288,2016-03-11,48.97000122070313,49.040000915527344,47.36999893188477,47.38000106811523,6188200.0,0.058810837204392064,-1.074530923841328,4.542877384196133,67.64705713126756,67.15995817102865,-4.949401710823928,-8.339404440658477,-9.593527239077766,-4.6680111551007,9.4962350789973,2.7900009155273438,3.126344184785445,7.261001014709478,-1.8870351424426275,16.409037171861584,2.6869829361334254,11.835019093285531,-7.4255424173530145,66.35221408366912,3.540530238768824,4.574018078576053,3,-5.285001754760749,-6.800001144409187,-9.430000305175788,-7.1500015258789205,6.04999923706054,4,0.020012242552732484,2.304346095413773,46.25,1.8210563511774516,46.22999954223633,-1.0235290527343783,46.16999816894531,0.020012242552732484
9289,2016-03-14,48.18999862670898,48.9000015258789,47.43000030517578,47.72000122070313,4751900.0,-0.01592817183072459,-1.800004359657172,0.2955958244663507,70.16033360465364,68.48012183243996,-2.9232444088871503,-6.999966826901662,-8.88627634601967,-3.8818143977442077,9.855076728852445,1.5400009155273509,3.9815466918358027,5.897998428344721,-3.346000378382456,15.141997235071898,1.2759990249811324,10.51999783170831,-5.688985642658714,60.67018937589636,-5.444069280848076,4.621999403363588,3,-3.5549983978271413,-6.019998550415032,-8.334998130798333,-6.369998931884766,6.490001678466804,0,0.10583113579903114,-1.074530923841328,48.97000122070313,2.304346095413773,46.25,1.8210563511774516,46.22999954223633,0.10583113579903114
9290,2016-03-15,47.93000030517578,48.02000045776367,46.83000183105469,47.02999877929688,5146800.0,-0.005395275553900847,1.203697424377287,1.9149074322076285,68.57825322471703,68.82541193576506,-1.3452037579764706,-6.235868311941758,-8.692590013015248,-3.6264914653075166,10.490152562582846,1.3599967956542898,4.5706780757975665,5.115000152587889,-4.1638323877545105,14.393832692930289,0.4755838824166858,9.754416422759093,-4.56808855849539,74.12586542035466,5.856069960120379,4.6394162701712,3,-1.5,-5.760000228881836,-8.25,-6.11000061035157,6.849998474121101,1,0.09451280514195393,-1.800004359657172,48.18999862670898,-1.074530923841328,48.97000122070313,2.304346095413773,46.25,0.09451280514195393
9291,2016-03-16,49.25,49.97999954223633,48.11000061035156,48.5099983215332,5663700.0,0.027540156194859833,-1.4285746133896127,0.8222226931717099,72.3653287338605,68.79246277281214,-1.7030284806338472,-7.201289080818881,-10.063640847782281,-4.930125934418044,11.69438326217366,2.049999237060547,5.340163602211561,5.975499916076657,-3.6332229220530223,15.584222754206337,1.1711384970118175,10.779861335141497,-5.11327936695249,86.04207254052295,14.346059018452593,4.804361419064838,3,-1.3199996948242188,-7.079999923706055,-9.755000114440918,-7.430000305175788,6.950000762939453,2,0.07553301970970816,1.203697424377287,47.93000030517578,-1.800004359657172,48.18999862670898,-1.074530923841328,48.97000122070313,0.07553301970970816
9292,2016-03-17,50.47000122070313,51.02000045776367,49.47999954223633,49.95000076293945,4978500.0,0.024771598389911276,-1.1095861061685623,0.7027017274353532,71.86008557896494,68.60390494805955,-2.3240159285722726,-7.907602477838076,-11.292555073387959,-6.140712291439492,12.86898364017152,1.7700004577636719,6.059020792895893,6.612001037597665,-3.266210133522293,16.490212208717622,1.672895452037686,11.551106623157644,-5.635952589925218,86.87352225953987,15.192920707591895,4.939105585559979,3,-2.540000915527351,-8.300001144409187,-11.620000839233406,-8.65000152587892,3.9399986267089773,3,0.03130568611338358,-1.4285746133896127,49.25,1.203697424377287,47.93000030517578,-1.800004359657172,48.18999862670898,0.03130568611338358
9293,2016-03-18,49.63000106811523,51.81000137329102,48.52999877929688,51.27000045776367,7009600.0,-0.016643553244919063,1.4117655308597525,-3.153842203719297,72.87383750564089,68.30155197206145,-1.3798628809219053,-6.428460320787046,-10.31022296222364,-5.304389178167732,14.198736833999886,3.2800025939941406,6.357470864220339,5.15700092315673,-4.5398487919933075,14.853850638306767,0.30857606558171113,10.005425780731748,-4.168357239379951,56.22488944653924,-17.46022986832901,4.848424857575018,3,-1.3500003814697195,-7.110000610351555,-11.050001144409173,-8.060001373291016,6.25,4,0.07676803297595503,-1.1095861061685623,50.47000122070313,-1.4285746133896127,49.25,1.203697424377287,47.93000030517578,0.07676803297595503
9294,2016-03-21,49.88000106811523,50.75,48.7400016784668,49.13999938964844,3401800.0,0.005037275732814983,-1.6103923448294655,-0.45122070357929756,72.77507707321465,69.65061845178887,-2.0211200017907416,-6.186808878138301,-10.348220336129806,-5.538926264881866,15.361929600152033,2.009998321533203,6.213445109024761,4.893500900268549,-4.806748661695046,14.593750462232144,0.043376119286755,9.743625681250343,-3.6565543340332596,61.24497022927229,-13.873114671493035,4.850124780981798,3,-1.6000003814697195,-6.645000457763665,-11.622501373291009,-8.685001373291016,7.6599998474121165,0,0.10304729910950394,1.4117655308597525,49.63000106811523,-1.1095861061685623,50.47000122070313,-1.4285746133896127,49.25,0.10304729910950394
9295,2016-03-22,50.27000045776367,51.31999969482422,49.02000045776367,49.06000137329102,3916500.0,0.007818752632259729,-2.5658877592661593,1.6351301891363916,69.07168420766598,70.27031992697003,-1.9761901228087169,-5.90367178301063,-10.520538103704325,-5.891238640053615,16.79306973100143,2.299999237060547,5.813264311619761,4.6640003204345675,-4.702096873235732,14.030097514104867,-0.019048276400582154,9.347048917269717,-3.3761671669766145,58.37836221677156,-13.11277462829105,4.68304859683515,3,-1.989999771118164,-6.319999694824219,-12.012500762939453,-9.174999237060547,5.159999847412109,1,0.08772627426405832,-1.6103923448294655,49.88000106811523,1.4117655308597525,49.63000106811523,-1.1095861061685623,50.47000122070313,0.08772627426405832
9296,2016-03-23,47.86000061035156,49.72999954223633,47.6500015258789,49.27999877929688,5682500.0,-0.04794111449107641,-1.26087190884513,-1.1735530936903096,56.57957138764142,69.10124760529183,0.770351470048837,-2.9137555473637065,-7.865114620048274,-3.4876804553167275,18.051169896955248,2.6199989318847727,4.974060609798727,1.7910003662109375,-7.015659982882923,10.597660715304798,-2.6123298083359927,6.194330540757868,-0.37622714966403237,5.048055100369794,-60.90334232922953,4.403330174546931,3,1.460000991821289,-3.9099998474121094,-9.602500915527344,-6.895000457763672,6.540000915527337,2,0.14458834268064358,-2.5658877592661593,50.27000045776367,-1.6103923448294655,49.88000106811523,1.4117655308597525,49.63000106811523,0.14458834268064358
9297,2016-03-24,48.849998474121094,48.86000061035156,46.59000015258789,47.0099983215332,4460600.0,0.020685287320188817,1.4408549003361437,-1.2957764262150568,52.12152276128872,67.37618823084975,0.21003620424687597,-3.1965717769345545,-8.60473043047034,-4.4868912197531685,19.303145361701446,2.270000457763672,4.9631592503261075,2.2279983520507827,-5.738681731338687,10.194678435440252,-1.7553416896439487,6.211338393745514,2.960002899169929,43.29497687797058,-18.452234923750794,3.983340041694734,3,0.3500022888183594,-4.899997711181641,-10.592498779296875,-8.10999870300293,5.390003204345703,3,0.15046064520784208,-1.26087190884513,47.86000061035156,-2.5658877592661593,50.27000045776367,-1.6103923448294655,49.88000106811523,0.15046064520784208
9298,2016-03-28,48.40999984741211,49.08000183105469,47.599998474121094,48.97999954223633,3257300.0,-0.00900713695911537,2.844143233656342,-0.3097824171495506,42.11480323541589,64.26001818982333,0.6283193542132111,-2.1633881081218647,-7.920103072989747,-4.067539515062975,20.57364528504842,1.4800033569335938,4.869089895697087,1.3409997940063505,-5.906833070163813,8.588832658176514,-2.2829166380787314,4.964916226091432,3.2956015014648514,38.47779854041442,-17.742835762211065,3.6239164320850827,3,0.7900009155273438,-4.459999084472656,-10.880000114440918,-8.260000228881836,3.720001220703118,0,0.12394133482569614,1.4408549003361437,48.849998474121094,-1.26087190884513,47.86000061035156,-2.5658877592661593,50.27000045776367,0.12394133482569614
9299,2016-03-29,48.56000137329102,48.63000106811523,47.04999923706055,47.47999954223633,3133300.0,0.0030985648905539342,1.5901643444981048,-1.8947410689189133,60.08439975830597,63.31625669355544,0.5993502894211389,-1.5850140204397363,-7.864789359774086,-4.250458674518484,22.077330018259207,1.5800018310546804,4.696151875828377,0.977001190185554,-4.991605359719827,6.945607740090935,-2.007302084767133,3.961304465138241,3.0432879516601545,41.649078464217396,-13.286562188867748,2.9843032749526897,3,0.6399993896484304,-4.61000061035157,-11.030001640319831,-9.180000305175788,2.1699981689453054,1,0.15074134035857645,2.844143233656342,48.40999984741211,1.4408549003361437,48.849998474121094,-1.26087190884513,47.86000061035156,0.15074134035857645
9300,2016-03-30,48.63999938964844,49.5099983215332,48.06999969482422,49.25,3004400.0,0.0016474055620891992,1.5486763305898954,-0.56481442235691,60.15164306771101,61.959180508427714,0.7047712191129634,-0.9231813606671295,-7.679505030149585,-4.394059928114544,23.380522471722166,1.4399986267089844,4.290921464107477,0.5559991836547837,-3.673647812578544,4.785646179888111,-1.55882431446188,2.6708226817714475,2.863024151855477,65.28661259676454,9.065728296507316,2.114823498116664,3,0.5600013732910156,-4.689998626708984,-11.109999656677246,-9.259998321533203,6.180000305175781,2,0.18297700735113498,1.5901643444981048,48.56000137329102,2.844143233656342,48.40999984741211,1.4408549003361437,48.849998474121094,0.18297700735113498
9301,2016-03-31,48.81000137329102,49.18000030517578,48.02000045776367,48.349998474121094,3922700.0,0.0034951066154569332,-1.0714302744200463,-0.754102358856354,60.648923776194685,60.71349586367546,0.520531203921891,-0.5844379517333422,-7.549377375885534,-4.619658084303218,24.530331071823884,1.1599998474121094,3.875495233746136,0.38400115966797443,-2.720627104678634,3.488629424014583,-1.1683129725053263,1.9363152918412752,2.5947617004345744,76.02748673999972,15.030713039109315,1.5523141321733032,3,0.3899993896484304,-4.86000061035157,-11.280001640319831,-9.430000305175788,5.029998779296868,3,0.13562791939414365,1.5486763305898954,48.63999938964844,1.5901643444981048,48.56000137329102,2.844143233656342,48.40999984741211,0.13562791939414365
9302,2016-04-01,47.5,48.63000106811523,47.09000015258789,47.459999084472656,5578600.0,-0.02683878992898081,-2.948726475996695,0.08695796395962946,43.072567690199136,57.402243661959716,1.5253388280401197,0.9648398253996291,-5.952471636304118,-3.37151886016904,24.671772649916317,1.720001220703132,3.4978183334253714,-1.0465002059936523,-3.7695820189065543,1.6765816069192496,-2.408041112450107,0.3150407004628022,3.8084678153028406,18.29272074854933,-40.29054920255979,1.3615409064564512,4,1.4549999237060547,-3.549999237060547,-9.970000267028809,-8.119998931884766,4.619998931884773,4,0.14526319001850307,-1.0714302744200463,48.81000137329102,1.5486763305898954,48.63999938964844,1.5901643444981048,48.56000137329102,0.14526319001850307
9303,2016-04-04,46.81999969482422,48.290000915527344,46.61999893188477,47.540000915527344,2956500.0,-0.014315795898437456,-1.9821390862460317,-17.999618539004388,43.482401757011424,54.14750196015935,1.9722227673420178,1.6324509754581769,-5.072339048198884,-2.7324154350061605,24.035615508632745,1.670001983642571,2.851853575861753,-1.6655004501342745,-4.489156963240362,1.1581560629718126,-3.077328706687318,-0.25367219358123094,4.394098767224321,6.920443085760519,-49.27561230102448,1.411828256553045,4,2.135000228881836,-2.7849998474121094,-8.932499885559082,-7.439998626708984,6.270000457763672,0,0.15847932575836454,-2.948726475996695,47.5,-1.0714302744200463,48.81000137329102,1.5486763305898954,48.63999938964844,0.15847932575836454
9304,2016-04-05,47.33000183105469,48.18000030517578,46.1500015258789,46.4000015258789,2575400.0,0.01089282656033097,-1.839158525979932,-1.2916649006061218,47.21190355482918,51.718637443177485,1.1873235956459425,0.8767822593690795,-5.4411454694605155,-3.3808780367092766,22.88659589789863,2.029998779296882,2.117302183771038,-0.9709983825683608,-3.5706988316525425,1.628702066515821,-2.2708486071104517,0.3288518419737301,3.7916146648046407,35.11909019383463,-18.031985874445304,1.2998502245420918,4,0.6099987030029297,-3.295001983642578,-8.827502250671387,-7.950000762939453,6.679996490478516,1,0.10141557260433309,-1.9821390862460317,46.81999969482422,-2.948726475996695,47.5,-1.0714302744200463,48.81000137329102,0.10141557260433309
9305,2016-04-06,49.7599983215332,49.9000015258789,47.31000137329102,47.81000137329102,3655000.0,0.05134156764143882,1.322866595276627,2.096770224041585,52.14826608013949,51.22627018678838,-1.4780582256292618,-1.3391281182049681,-7.6359343529308035,-5.926551099765881,22.400310011808305,2.5900001525878764,1.4453981520447172,1.2794981002807617,-1.1933311861114646,3.752327386672988,0.04308345708464856,2.515912743476875,1.1627535755269065,96.2665812174481,45.32307241064067,1.2364146431961116,4,-1.734996795654304,-5.724998474121094,-11.257498741149902,-10.379997253417969,4.540000915527344,2,0.019493594321191132,-1.839158525979932,47.33000183105469,-1.9821390862460317,46.81999969482422,-2.948726475996695,47.5,0.019493594321191132
9306,2016-04-07,49.18999862670898,50.0099983215332,48.349998474121094,49.209999084472656,2617000.0,-0.011454978176266617,1.0493838788903462,-0.010256661058730548,44.295887299809046,50.35675513551287,-0.7817696013943944,-0.564968856264862,-6.851843729487548,-5.4142853202817065,22.269944481805474,1.6599998474121094,0.713019619808307,0.5614984512329002,-1.6884726447393277,2.811469547205128,-0.5634870967532137,1.6864839992190142,1.5418432555038848,78.7564669549103,31.021193254942453,1.1249855479861128,4,-1.1099987030029226,-4.204998016357415,-10.687499046325676,-9.809997558593743,3.8300018310546946,3,0.11445418225847015,1.322866595276627,49.7599983215332,-1.839158525979932,47.33000183105469,-1.9821390862460317,46.81999969482422,0.11445418225847015
9307,2016-04-08,50.65999984741211,51.63999938964844,50.18000030517578,50.75,4125500.0,0.02988414843957643,-1.7809526577560117,4.499904634749498,54.345986970151365,51.71577555048348,-2.1993016438802613,-1.7788464019604362,-8.105601214231157,-6.92607502268941,22.40466000076972,2.4500007629394602,0.13650401098085752,1.8109996795654268,-0.3186694363204836,3.9406687954513373,0.7461651216224681,2.8758342375083856,-4.50999832153321,82.14936386945256,34.021998053350465,1.064834557942956,4,-1.7649993896484375,-3.8799991607666016,-11.877500534057617,-11.279998779296875,4.1399993896484375,4,0.06277142350481535,1.0493838788903462,49.18999862670898,1.322866595276627,49.7599983215332,-1.839158525979932,47.33000183105469,0.06277142350481535
9308,2016-04-11,49.95000076293945,51.65999984741211,49.91999816894531,51.18000030517578,3240300.0,-0.014014983944160564,-1.6976671289629088,13.666638409697791,50.28432050652747,50.62687785584142,-1.3945303574908294,-1.0452545261622674,-7.246658788739566,-6.263534970418384,21.99515422163586,1.7400016784667969,0.05271931935406826,1.0520006179809585,-1.1337484975140768,3.2377497334759937,-0.04087393976655562,2.1448751757284725,-3.690199279785162,68.96552440333897,21.56810098199506,1.0928745577475174,4,-1.0450000762939453,-1.6700000762939453,-9.820001602172852,-10.569999694824219,5.16999816894532,0,0.04344340612213471,-1.7809526577560117,50.65999984741211,1.0493838788903462,49.18999862670898,1.322866595276627,49.7599983215332,0.04344340612213471
9309,2016-04-12,53.290000915527344,53.68999862670898,50.13999938964844,50.59000015258789,5145000.0,0.06686686890035065,1.0285732035753603,-2.1951233884448746,59.89515330910023,50.59837899377355,-4.4622767689345295,-4.198862774977449,-10.4583752633202,-9.656324104095233,21.77881119994686,3.739997863769524,0.10458258289516209,4.137000656127931,1.228536614675619,7.045464697580243,2.6827686354017786,5.591232676854084,-6.814191497802739,93.73044069936954,45.75068426120025,1.454232020726155,4,-3.3700008392334055,-4.070001602172852,-11.490001678466797,-12.720001220703132,3.3199996948242188,1,-0.0037530636048680455,-1.6976671289629088,49.95000076293945,-1.7809526577560117,50.65999984741211,1.0493838788903462,49.18999862670898,-0.0037530636048680455
9310,2016-04-13,52.459999084472656,53.11000061035156,51.52000045776367,53.099998474121094,3769300.0,-0.015575188905895598,3.818155546307856,-0.23703674400139024,66.81285954496906,51.28326074585959,-3.3899085483687372,-3.1748606816182985,-9.451640252864962,-8.87201918102619,21.7713980295981,1.7700004577636719,0.3985832238271314,3.0804988861084013,-0.11803671717477471,6.279034489391577,1.4812310844668133,4.679766687749989,-5.551338314208991,76.96630136536166,22.58290047647688,1.5992678016415884,4,-2.539999008178718,-3.239999771118164,-9.57499885559082,-10.804998397827148,4.520000457763672,2,0.02954630697885996,1.0285732035753603,53.290000915527344,-1.6976671289629088,49.95000076293945,-1.7809526577560117,50.65999984741211,0.02954630697885996
9311,2016-04-14,52.97000122070313,53.45000076293945,52.349998474121094,52.84000015258789,1954500.0,0.009721733609054262,1.0183525409729925,-0.2031268626469367,65.60606559774261,53.78698273558665,-3.629431775274128,-3.575181609114466,-9.70215898935382,-9.431443689991617,21.375702333390617,1.1000022888183594,0.4026574559946994,3.404500961303718,-0.1725751561248785,6.981577078732315,1.6159629025894162,5.19303902001802,-5.654460179052748,80.90192788907665,24.078403357150407,1.7885380587142998,4,-3.050001144409194,-3.75000190734864,-10.085000991821296,-11.315000534057624,4.13999938964843,3,0.025108513983526093,3.818155546307856,52.459999084472656,1.0285732035753603,53.290000915527344,-1.6976671289629088,49.95000076293945,0.025108513983526093
9312,2016-04-15,52.04999923706055,52.63999938964844,51.540000915527344,52.31000137329102,2999000.0,-0.017368358739682344,1.3913057900585475,-1.9999999999999454,63.30408361990017,55.98939183146318,-2.2307224575983113,-2.6675053504114743,-8.614734210270072,-8.557774027124367,20.591570745033373,1.4300003051757884,0.38935565184979026,2.405499076843263,-1.322299563989823,6.133297717676349,0.5415997564267201,4.269398397259806,-4.351990740306647,56.49869521179672,-2.5361598667483563,1.863899320416543,4,-2.1299991607666087,-2.8299999237060547,-9.122499465942383,-10.394998550415039,5.549999237060547,4,0.018635950718947747,1.0183525409729925,52.97000122070313,3.818155546307856,52.459999084472656,1.0285732035753603,53.290000915527344,0.018635950718947747
9313,2016-04-18,53.43999862670898,53.86999893188477,50.06999969482422,50.27000045776367,3293800.0,0.026705079923588615,-1.1288512951806624,-12.1922004753657,66.35387183951678,58.11627719642847,-2.8864642622496035,-3.9604905209296604,-9.80158803421805,-9.979467749358527,19.87077371047062,3.799999237060554,0.4005008095134457,3.6049985885620046,-0.4909066111011029,7.700903788225112,1.5570459887304509,5.652951188393558,-5.38247072215777,88.68420022346064,26.3162234804132,2.0479525998315555,4,-2.8499984741210795,-3.4299983978271413,-10.512498855590813,-11.78499794006347,4.810001373291023,0,0.02544911387164306,1.3913057900585475,52.04999923706055,1.0183525409729925,52.97000122070313,3.818155546307856,52.459999084472656,0.02544911387164306
9314,2016-04-19,55.02000045776367,55.5,53.209999084472656,53.97999954223633,4722700.0,0.02956590328700015,1.2900009155273438,0.32807618809236216,69.42751928430555,60.03619421911358,-3.6441457186250545,-5.413210569603727,-11.10141395339221,-11.578306259374052,19.303914907804657,2.2900009155273438,0.8279952689392758,4.928000450134277,0.22079853807102268,9.635202362197532,2.57439949410265,7.281601406165905,-6.49747487102578,91.16022992155634,27.956811938570688,2.3536009560316278,4,-3.095001220703125,-4.194999694824219,-12.092500686645508,-13.364999771118164,2.8899993896484375,1,0.0018174931532008998,-1.1288512951806624,53.43999862670898,1.3913057900585475,52.04999923706055,1.0183525409729925,52.97000122070313,0.0018174931532008998
9315,2016-04-20,54.68000030517578,55.43999862670898,53.58000183105469,54.47999954223633,3667100.0,-0.006179573786970316,1.1627902334731415,0.19230825661152479,67.69136883184547,62.635692167117625,-2.830507680639819,-4.981277025276995,-10.432022439645479,-11.292203452028538,18.57454247169051,1.8599967956542898,1.3438610412744936,4.367500305175781,-0.7684405327716206,9.503441143123183,1.7995298862020803,6.935470724149482,-5.459727277111682,84.89871733446111,22.354237672891756,2.5679704189737,4,-1.970001220703125,-3.854999542236328,-11.27750015258789,-13.024999618530273,3.349998474121101,2,0.03529627458676332,1.2900009155273438,55.02000045776367,-1.1288512951806624,53.43999862670898,1.3913057900585475,52.04999923706055,0.03529627458676332
9316,2016-04-21,54.77999877929688,55.61999893188477,54.33000183105469,54.93999862670898,3578700.0,0.001828794322659144,-1.4339711592789595,-0.7999961853172152,73.667088647782,64.78248124240992,-2.2955811466798295,-4.781410529859649,-10.130200383087136,-11.437123336425223,18.388518129502806,1.2899971008300852,1.8327597885769862,4.121498870849614,-1.2459359322381047,9.488933673937332,1.4377814693057545,6.805216272393473,-4.931753054039191,84.86486003495777,16.032027604432116,2.683717401543859,4,-2.010000228881843,-3.894998550415046,-10.479998588562019,-13.124998092651374,3.5100021362304616,3,0.04016065739254637,1.1627902334731415,54.68000030517578,1.2900009155273438,55.02000045776367,-1.1288512951806624,53.43999862670898,0.04016065739254637
9317,2016-04-22,56.20000076293945,56.65999984741211,55.15999984741211,55.27000045776367,2865100.0,0.025921906084072965,-1.6086921908274896,-5.812507450588218,79.09428427481612,67.98358832777532,-3.1816790325811226,-5.926384362764836,-11.11553713977041,-12.87939608592685,18.73051739544389,1.8800010681152273,2.1522553490008534,5.1740007400512695,-0.6584108824114594,11.006412362513998,2.257794928819905,8.090206551282634,-5.659144652886511,93.01974091317715,15.67978259845512,2.9162058112313654,4,-2.835000991821289,-4.795000076293945,-11.15000057220459,-14.545000076293945,0.9399986267089844,4,0.01619216788360256,-1.4339711592789595,54.77999877929688,1.1627902334731415,54.68000030517578,1.2900009155273438,55.02000045776367,0.01619216788360256
9318,2016-04-25,54.40999984741211,55.97999954223633,53.9900016784668,55.65999984741211,3504800.0,-0.03185054966596623,1.105818525306185,-1.3440855804490677,70.34481564165706,69.14466192028164,-0.7738770122168219,-3.8618289536356514,-8.872083059295761,-11.118468719888462,18.806867845187586,2.2099990844726562,2.624624365711668,3.0839998245239286,-2.7988721599125057,8.966871808960363,0.14256383230571146,6.025435816742146,-3.012463614128883,34.78262311794488,-45.91937445888071,2.941435992218216,4,-1.0450000762939453,-3.0049991607666016,-9.359999656677246,-12.754999160766602,1.7599983215332031,0,0.05862890343052829,-1.6086921908274896,56.20000076293945,-1.4339711592789595,54.77999877929688,1.1627902334731415,54.68000030517578,0.05862890343052829
9319,2016-04-26,55.88000106811523,56.0099983215332,53.93000030517578,54.88999938964844,3453700.0,0.027017114957279986,2.328006982443184,-0.7920013427734318,68.61313563746471,69.3446925972256,-2.053833087349325,-5.012299377772074,-9.931511807051265,-12.608811670140994,19.099281856128695,2.079998016357422,2.9202885680392825,4.188001060485831,-1.8782632967045387,10.254265417676201,1.1548688818906498,7.221133239081013,-3.7457199288539584,74.67534799845903,-3.8902094714891717,3.033132178595184,4,-2.515001296997063,-4.4750003814697195,-10.480000495910637,-13.874999999999993,-0.040000915527336645,1,0.04241229217221831,1.105818525306185,54.40999984741211,-1.6086921908274896,56.20000076293945,-1.4339711592789595,54.77999877929688,0.04241229217221831
9320,2016-04-27,57.540000915527344,58.06000137329102,56.31000137329102,56.43000030517578,4883800.0,0.029706510660024055,-1.592595522953228,1.121210836804453,73.81630752752704,70.256941700535,-3.260310661532749,-6.294045243778726,-11.183488447813737,-14.25048703082878,19.395266667734283,2.1800003051757955,3.4133832279862375,5.403000831604004,-1.0160797868146005,11.822081450022608,2.1934605223947017,8.612541140813306,-4.772119157124955,87.4091931409358,8.501465409114203,3.2095403092093004,4,-3.4750003814697266,-5.434999465942383,-11.782500267028809,-15.53499984741211,-2.9599990844726562,2,0.006430290684700468,2.328006982443184,55.88000106811523,1.105818525306185,54.40999984741211,-1.6086921908274896,56.20000076293945,0.006430290684700468
9321,2016-04-28,55.43000030517578,57.63000106811523,55.27999877929688,56.88000106811523,2948400.0,-0.036670152533525124,-1.6857110471212233,-1.3063062753453782,63.1260262359497,70.23715754676272,-0.8545247536571239,-3.8605966194108703,-8.76506668818675,-12.109336676624594,19.534628391877263,2.350002288818345,3.455281727233732,2.9620002746582017,-3.417333821526846,9.34133437084325,-0.22766677343432207,6.1516673227507255,-1.815379408391209,36.31960319769449,-40.43574641308136,3.1896670480925233,4,-1.364999771118164,-3.3249988555908203,-9.3149995803833,-13.424999237060547,0.18999862670899148,3,0.046905979790844876,-1.592595522953228,57.540000915527344,2.328006982443184,55.88000106811523,1.105818525306185,54.40999984741211,0.046905979790844876
9322,2016-04-29,54.4000015258789,56.27000045776367,53.290000915527344,55.88999938964844,4700100.0,-0.018581973184667366,1.6488884819878473,1.0275841929551885,62.03352764416255,69.75711930283447,0.6077938309256936,-2.410763473834912,-7.3916366099930215,-11.054340363657609,19.74956239739935,2.979999542236328,3.4483223326038797,1.5870014190673771,-4.395018062117465,7.5690209002522195,-1.4040083215250476,4.578011159659802,3.6599998474121236,23.27045081400175,-52.220149071552896,2.991009740592423,4,1.2349987030029368,-2.295000076293938,-7.765000343322747,-12.395000457763665,3.809997558593757,4,0.07150733971575196,-1.6857110471212233,55.43000030517578,-1.592595522953228,57.540000915527344,2.328006982443184,55.88000106811523,0.07150733971575196
9323,2016-05-02,54.2400016784668,54.97000122070313,53.16999816894531,54.61000061035156,4649900.0,-0.0029411735831659236,2.3027574307842227,0.24832178681700062,53.1025480219274,67.94323360701466,0.9981770740964677,-1.756426478510413,-6.835594206081126,-10.844951175362269,20.1594805291009,1.8000030517578196,3.440207461115115,1.0560014724731417,-4.242341946362579,6.3543448913088625,-1.5931702369447152,3.7051731818909985,3.7245996856689487,21.881448023808655,-49.182704666891496,2.6491717094178595,5,1.3749980926513672,-2.135000228881836,-7.665000915527344,-12.235000610351562,2.759998321533203,0,0.05346603284367024,1.6488884819878473,54.4000015258789,-1.6857110471212233,55.43000030517578,-1.592595522953228,57.540000915527344,0.05346603284367024
9324,2016-05-03,52.13000106811523,53.81999969482422,51.40999984741211,53.04999923706055,5260000.0,-0.038901189989992924,-1.042372223838619,2.486488715680532,49.00543139974948,65.86701833678178,2.9671471655491715,0.7711534898801489,-4.419406311844007,-8.707707974522393,20.592533921427012,2.8300018310546875,3.4921202217058394,-1.293999099731451,-5.860092022424936,3.2720938229620344,-3.5770455610781937,0.9890473616152917,5.642816168212903,10.82708354127719,-57.03299638262759,2.2830464613467427,5,2.6049995422363352,-0.024999618530266332,-5.555000305175774,-10.124999999999993,3.7000007629394602,1,0.07749850408695091,2.3027574307842227,54.2400016784668,1.6488884819878473,54.4000015258789,-1.6857110471212233,55.43000030517578,0.07749850408695091
9325,2016-05-04,50.72999954223633,52.72999954223633,50.08000183105469,52.25,4480400.0,-0.02685596580076033,1.1370953228418885,1.6521776989036743,43.59267517320528,62.525416839606585,4.188369018706574,2.3690115488532015,-2.667401134873842,-7.289605627705598,20.6332781108032,2.6499977111816406,3.3337197389383206,-2.7425006866455064,-7.163012837761549,1.6780114644705364,-4.952756762203528,-0.532244611087485,6.66104865075684,8.6092420776814,-55.221688452818896,2.2102560755580214,5,3.3400020599365234,1.3750019073486328,-4.154998779296875,-8.724998474121094,2.7900009155273438,2,0.1007293644088667,-1.042372223838619,52.13000106811523,2.3027574307842227,54.2400016784668,1.6488884819878473,54.4000015258789,0.1007293644088667
9326,2016-05-05,54.81999969482422,55.0,51.52000045776367,51.90999984741211,6807800.0,0.0806229093138997,1.1284397890367717,-1.914473007260471,56.7070211655606,60.03794316080042,0.11693686720268204,-1.3466186201243886,-6.3738251440734075,-11.357337275192478,20.52664684156869,4.270000457763672,3.053361910531386,1.0659994125366197,-2.8999210874504513,5.031919912523691,-0.9169608374569123,3.0489596625301516,1.9861647892138734,76.57510364084894,11.328559187734271,1.9829602499935348,5,-0.7499980926513672,-2.714998245239258,-8.244998931884766,-12.814998626708984,-0.9799995422363281,3,-0.004377925302910812,1.1370953228418885,50.72999954223633,-1.042372223838619,52.13000106811523,2.3027574307842227,54.2400016784668,-0.004377925302910812
9327,2016-05-06,53.84000015258789,55.56999969482422,53.59000015258789,53.95000076293945,6562100.0,-0.01787667908959978,-5.491795282287315,-0.037800899010144995,50.988145793769704,57.88720206659072,0.8123974818043536,-0.12244401176967301,-4.9876159922197445,-10.30832921949144,19.958343167519736,1.9799995422363281,2.7943711679716046,-0.07300014495849894,-3.7619433083411096,3.6159430184241117,-1.9174717266498007,1.7714714367328028,2.4280713192115257,68.4881563679065,5.949941158152079,1.8444715816913047,5,0.23000144958496094,-1.7349987030029297,-7.2649993896484375,-11.834999084472656,0.9199981689453125,4,0.033060898481652945,1.1284397890367717,54.81999969482422,1.1370953228418885,50.72999954223633,-1.042372223838619,52.13000106811523,0.033060898481652945
9328,2016-05-09,52.11999893188477,53.45000076293945,51.68999862670898,53.45000076293945,4544500.0,-0.031946530754614844,1.6466161100467047,12.090858648911018,42.88517951159909,55.02854027482787,2.42881725382167,1.864033509442585,-2.927176281452965,-8.537721951263713,19.392030753794938,2.1500015258789134,2.3819885014525255,-1.901501274108881,-5.207428228470434,1.4044256802526718,-3.5544647512896574,-0.24853779692810463,3.6530269686550625,37.158431595989484,-20.860437370972946,1.6529634771807757,5,1.9500026702880788,-0.014997482299811793,-5.667498588562019,-10.114997863769538,2.4099998474121094,0,0.11684574592080965,-5.491795282287315,53.84000015258789,1.1284397890367717,54.81999969482422,1.1370953228418885,50.72999954223633,0.11684574592080965
9329,2016-05-10,53.09000015258789,53.34000015258789,52.06000137329102,52.61000061035156,4842300.0,0.018610921730271013,1.6122436269224187,-0.36090141459105546,46.216088285977655,51.96184924798905,1.1414728594992027,0.9257438480405185,-3.500085204162545,-9.47938435730974,18.17826078550391,1.279998779296868,1.724620169157241,-0.9215000152587862,-4.2379368477409685,2.394936817223396,-2.5797184314998773,0.7367184009823049,2.479999542236328,54.82694886636047,0.19959941538853343,1.6582184162410905,5,0.7650012969970703,-0.9849987030029297,-6.595000267028809,-11.084999084472656,-0.09000015258789062,1,0.07364851829297869,1.6466161100467047,52.11999893188477,-5.491795282287315,53.84000015258789,1.1284397890367717,54.81999969482422,0.07364851829297869
9330,2016-05-11,54.0099983215332,54.81999969482422,51.790000915527344,53.08000183105469,5906700.0,0.01732902931439284,1.376470341841856,1.937494536235685,48.23637137282757,50.30744315208659,-0.3709210077371736,0.13472931642039043,-4.015074331129057,-10.357901686492681,16.936174277738093,3.029998779296875,1.3369413097188882,-0.07900180816650249,-3.3142289543560395,3.1562253380230345,-1.6966153812612674,1.5386117649282625,1.1208015441894545,61.48144031693076,10.237796905506912,1.6176135730947685,5,-0.8349971771240234,-1.3249969482421804,-8.02249813079834,-11.489997863769531,-0.1399993896484304,2,0.03369752945902005,1.6122436269224187,53.09000015258789,1.6466161100467047,52.11999893188477,-5.491795282287315,53.84000015258789,0.03369752945902005
9331,2016-05-12,54.29999923706055,55.599998474121094,54.2400016784668,54.97000122070313,5065300.0,0.005369393159409208,-2.443042497814991,-0.7204349591661855,45.410625348528725,48.46045400812727,-0.9365583933869956,-0.05325292939184578,-3.99634306908397,-10.574775098630795,15.626803828781178,1.5900001525878906,0.8825265183749451,0.14449920654296733,-3.04827939174951,3.337277804835445,-1.4518900926032714,1.740888505689206,-4.219997406005859,66.75193637357893,19.93376382813741,1.5963892991462372,5,-1.4599990844726562,-1.0949993133544922,-8.269998550415039,-11.779998779296875,1.0200004577636719,3,-0.014364618605086754,1.376470341841856,54.0099983215332,1.6122436269224187,53.09000015258789,1.6466161100467047,52.11999893188477,-0.014364618605086754
9332,2016-05-13,53.02000045776367,54.4900016784668,52.47000122070313,53.58000183105469,2973900.0,-0.023572721865219748,-1.4337357149915442,0.835820470629756,46.55770376035769,47.73324909017508,0.14203799433623487,1.373565338161356,-2.516702700553438,-9.224198048767768,14.494965697088363,2.0200004577636648,0.09071016073545479,-1.183999633789064,-4.269787007990558,1.9017877404124306,-2.7268933208898076,0.3588940533116798,-2.8295986938476574,34.015393426037434,-13.733436142036368,1.5428936871007461,5,-0.18000030517578125,0.9699993133544922,-6.487500190734863,-10.5,3.6100006103515554,4,0.01546585604950046,-2.443042497814991,54.29999923706055,1.376470341841856,54.0099983215332,1.6122436269224187,53.09000015258789,0.01546585604950046
9333,2016-05-16,54.79999923706055,55.599998474121094,54.38000106811523,54.38000106811523,4038100.0,0.03357221357843709,-4.809536784740982,-0.7499948910429892,47.36584919254956,47.5510732893751,-1.7323461146175774,-0.31549720514031776,-4.16736186402963,-10.91999668553094,14.143857375757419,2.579998016357422,-0.32161903250036517,0.5279991149902372,-2.54681998364633,3.6028182136268043,-1.0094104343280463,2.0654086643085208,-4.501405538940432,79.00263124168976,33.22806353830168,1.537409549318285,5,-1.9599990844726562,-0.8099994659423828,-6.962498664855957,-12.279998779296875,1.6300010681152344,0,-0.0007299437241651274,-1.4337357149915442,53.02000045776367,-2.443042497814991,54.29999923706055,1.376470341841856,54.0099983215332,-0.0007299437241651274
9334,2016-05-17,55.11999893188477,55.81000137329102,54.11999893188477,54.86000061035156,4075700.0,0.005839410570790848,1.0609745602057894,0.619046321525892,43.68475468967858,47.56130434676102,-1.7697161212819168,-0.6615385721905369,-4.447705806045342,-11.157072425910492,13.184027510420956,1.69000244140625,-0.6507583771443137,0.8429988861084041,-2.237261930561239,3.923259702778047,-0.6971315222264138,2.383129294443222,-4.715377138244641,82.8357621185422,40.57918112465079,1.5401304083348202,5,-1.454998016357429,-1.0549983978271555,-6.527498245239265,-12.5999984741211,3.0400009155273366,1,-0.010703921698492658,-4.809536784740982,54.79999923706055,-1.4337357149915442,53.02000045776367,-2.443042497814991,54.29999923706055,-0.010703921698492658
9335,2016-05-18,56.61000061035156,58.209999084472656,55.209999084472656,57.68000030517578,12947400.0,0.027031961308781494,1.8169050407797036,-4.115410009243252,53.18230918798803,47.16966968258629,-2.6126760093562496,-2.107593249920207,-5.7235661751847005,-12.601427753126629,12.472706379034014,3.0900001525878835,-0.7243199977027999,2.2365005493164034,-1.013188316283113,5.48618941491592,0.6116561165166416,3.861344982116165,-5.9891636335253935,72.12545174937824,27.915053282105248,1.6248444327997584,5,-1.6600017547607422,-2.470001220703125,-7.040000915527344,-13.150001525878906,-1.75,2,-0.06376966209909296,1.0609745602057894,55.11999893188477,-4.809536784740982,54.79999923706055,-1.4337357149915442,53.02000045776367,-0.06376966209909296
9336,2016-05-19,56.97999954223633,57.209999084472656,54.27000045776367,55.81999969482422,6359500.0,0.006535928773989674,2.629630327334208,-1.0841123161279742,57.21475912257704,47.86151560800933,-2.9547844991779897,-2.4288513538035943,-5.872643567454631,-12.924602443069972,11.523022397316272,2.9399986267089844,-0.5397278964848624,2.496499443054198,-0.9538664370080312,5.946865323116427,0.7713165030230869,4.221682383085309,-5.903812838951367,78.57142857142854,30.402266494705188,1.7251829400311136,5,-2.030000686645508,-2.8400001525878906,-7.409999847412109,-13.520000457763672,-4.979999542236328,3,-0.05458056573072223,1.8169050407797036,56.61000061035156,1.0609745602057894,55.11999893188477,-4.809536784740982,54.79999923706055,-0.05458056573072223
9337,2016-05-20,57.11000061035156,57.61000061035156,56.27000045776367,57.16999816894531,3241400.0,0.002281521045272683,1.8510567495617167,-0.05172204007405775,58.039211663526224,49.54529695822345,-2.874433421495425,-2.621592380178228,-5.776302321793651,-12.992496842491946,10.219621224783697,1.3400001525878906,-0.09225291997081797,2.581000518798831,-0.9866787438471647,6.148679781444827,0.7971608874758331,4.364840150121829,-5.605785164195339,73.10517278526049,20.718072164085527,1.783839631322999,5,-2.1100006103515625,-2.970001220703125,-7.540000915527344,-13.650001525878906,-2.9300003051757812,4,-0.0313430379337607,2.629630327334208,56.97999954223633,1.8169050407797036,56.61000061035156,1.0609745602057894,55.11999893188477,-0.0313430379337607
9338,2016-05-23,57.599998474121094,57.84000015258789,56.43999862670898,56.7599983215332,3111400.0,0.008579895964503148,1.1212087934318131,-14.000572227873855,66.85150203415276,51.838120708020675,-2.799771825022347,-3.014926820201559,-6.1172845503501065,-13.425370834969016,9.51406623779117,1.4000015258789134,-0.2258243146293779,2.9114984512329087,-0.9099826124662656,6.732979514932083,1.000757919383318,4.822238983082499,-5.693436009665888,85.08556020552727,26.30782113063446,1.9107405318495878,5,-2.5999984741210938,-3.4599990844726562,-8.029998779296875,-14.139999389648438,-1.789997100830071,0,-0.016840233189271192,1.8510567495617167,57.11000061035156,2.629630327334208,56.97999954223633,1.8169050407797036,56.61000061035156,-0.016840233189271192
9339,2016-05-24,58.25,59.13000106811523,57.06999969482422,58.13999938964844,4384700.0,0.011284749012119288,1.2032067889272036,0.13095308377346151,74.28940788158866,54.732902542327466,-2.951204142494923,-3.6662402475860745,-6.582499324822962,-14.003669864131794,8.960903692583633,2.0600013732910085,-0.11515028248733472,3.443000030517581,-0.6699172545436198,7.555917315578782,1.3865413879869806,5.499458673048181,-5.965231338343749,81.89298441154781,16.076546711879928,2.056458642530602,5,-2.4499988555908203,-3.644998550415039,-7.949999809265137,-14.700000762939453,-2.5800018310546875,1,-0.03124462995406385,1.1212087934318131,57.599998474121094,1.8510567495617167,57.11000061035156,2.629630327334208,56.97999954223633,-0.03124462995406385
9340,2016-05-25,57.90999984741211,59.59000015258789,57.86000061035156,58.81000137329102,3146400.0,-0.0058369124907792225,-2.4599990844726562,-8.181786655569491,63.17135666315118,56.706317132841065,-2.2348267263817334,-3.4752787942062966,-6.049471544416143,-13.587787528218072,7.721639795913086,1.7299995422363281,0.351993568929835,3.0844999313354506,-1.0831420861028533,7.252141948773755,1.0006789226163022,5.168320940054599,-5.077612593239138,68.42104508370106,3.8016952957818404,2.083821008719151,5,-1.8799991607666016,-3.0749988555908203,-6.534999847412109,-13.545000076293945,-1.2400016784667969,2,0.004317043699857193,1.2032067889272036,58.25,1.1212087934318131,57.599998474121094,1.8510567495617167,57.11000061035156,0.004317043699857193
9341,2016-05-26,58.02999877929688,58.81999969482422,57.45000076293945,58.4900016784668,2408500.0,0.0020721625315309744,1.4464289971764401,0.5111134658585055,69.27322464778975,59.230263898111296,-1.9781017978759579,-3.5737322174075388,-6.013622684886151,-13.62979741736254,6.901039503705215,1.3699989318847656,0.709233828271536,3.0744989395141644,-1.328114699818805,7.477112578847134,0.8731921198476797,5.275805759180649,-4.521850235282422,53.0120025094278,-10.6586974234649,2.2013068196664856,5,-1.174999237060554,-3.194997787475593,-6.262498855590827,-13.664999008178718,-3.3600006103515696,3,-0.05462688670736737,-2.4599990844726562,57.90999984741211,1.2032067889272036,58.25,1.1212087934318131,57.599998474121094,-0.05462688670736737
9342,2016-05-27,58.290000915527344,58.36999893188477,57.0,57.65999984741211,2516600.0,0.00448047805789753,2.4683644546169634,-1.3695589076766364,82.78428312270069,63.16564544590588,-1.5778693936174122,-3.7179859554996355,-6.150872841405885,-13.795136392735152,6.926210064081909,1.3699989318847727,0.9861011703380171,3.140001106262204,-1.4967626666319376,7.776764879156346,0.8216192198151333,5.458382992709275,-4.1736672106555375,58.730202941796314,-7.95149906243784,2.318381886447071,5,-1.4350013732910156,-3.4549999237060547,-6.462501525878906,-13.865001678466797,-2.990001678466797,4,-0.10790874621262547,1.4464289971764401,58.02999877929688,-2.4599990844726562,57.90999984741211,1.2032067889272036,58.25,-0.10790874621262547
9343,2016-05-31,57.13999938964844,59.25,57.02999877929688,58.2599983215332,4071000.0,-0.01972896736689822,-2.3134342804599517,-1.7777730682829653,71.11574125453816,66.21353284200138,-0.06820451993098686,-2.466018288278768,-4.861871715471608,-12.476362126051939,7.1232266342847765,2.220001220703118,1.3122862785629081,1.8449996948242173,-2.8529169599525517,6.542916349600986,-0.5039586325641707,4.193958022212605,-2.476299040005024,5.405381521254048,-60.182660714731604,2.348958327388386,5,-0.20999908447265625,-2.3049983978271484,-4.754999160766602,-12.194999694824219,-2.2399978637695384,1,-0.05180257466031568,2.4683644546169634,58.290000915527344,1.4464289971764401,58.02999877929688,-2.4599990844726562,57.90999984741211,-0.05180257466031568
9344,2016-06-01,56.16999816894531,56.86000061035156,55.18000030517578,56.4900016784668,3818400.0,-0.01697587033714343,2.1698077898896257,0.2857176916972354,61.20331498665055,67.10475570851945,1.1917249833416435,-1.241483467603146,-3.7693360032781484,-11.309900312962696,7.59947161768812,1.9599990844726562,1.7134268712344465,0.6729986190795927,-3.793645628091717,5.139642866250902,-1.5603235045060657,2.906320742665251,-1.0136678390074536,22.448931927979203,-41.85507742982486,2.233322123585656,6,0.7600021362304688,-1.3349971771240234,-3.7849979400634766,-11.224998474121094,-1.0,2,-0.0064090583476877905,-2.3134342804599517,57.13999938964844,2.4683644546169634,58.290000915527344,1.4464289971764401,58.02999877929688,-0.0064090583476877905
9345,2016-06-02,55.84000015258789,56.0099983215332,54.86000061035156,55.5099983215332,2684000.0,-0.005874987130404907,2.432838370265777,-1.031244412125836,57.954549932730494,67.18695468742538,1.5656576436201775,-0.5365367316211618,-3.3306844749925446,-10.784962871267595,7.524069791345353,1.30999755859375,1.9853442353984505,0.08750057220458984,-3.774720808653143,3.9497219530623227,-1.8436101182242766,2.0186112626334562,3.75,22.32345509084021,-39.94952573924944,1.9311106904288666,6,1.385000228881836,-1.0049991607666016,-3.4549999237060547,-10.895000457763672,-0.7299995422363281,3,-0.0030444481228157905,2.1698077898896257,56.16999816894531,-2.3134342804599517,57.13999938964844,2.4683644546169634,58.290000915527344,-0.0030444481228157905
9346,2016-06-03,54.58000183105469,56.34000015258789,54.16999816894531,55.91999816894531,2866300.0,-0.0225644397938779,-1.009257689427655,-4.060572432607389,58.07454139716646,67.19088021338541,2.73726743457658,0.7426349387403661,-1.8967403471396693,-9.309985120715652,7.657626637232097,2.170001983642578,2.307638490235064,-1.1604978561401396,-5.036385434270954,2.7153897219906753,-3.098441645205547,0.7774459329252679,4.915398330688475,8.070935321380619,-55.389755121752465,1.9379437890654092,6,2.299997329711914,0.25499916076660156,-1.4950008392333984,-8.220001220703125,2.9599990844726562,4,0.03829234642314483,2.432838370265777,55.84000015258789,2.1698077898896257,56.16999816894531,-2.3134342804599517,57.13999938964844,0.03829234642314483
9347,2016-06-06,55.61999893188477,55.84000015258789,54.86999893188477,55.47000122070313,2460100.0,0.0190545449970716,2.2881388808069603,-0.11193889635382268,54.596411788956566,65.82920351947472,1.6356977062795082,-0.16566544500387437,-2.779035871782483,-10.132520868873577,7.585622135490393,1.2599983215332031,2.33157011325342,-0.20950069427489382,-3.9820078497280704,3.563006461178283,-2.0957542720014786,1.676752883451691,3.662385150146477,28.54331181684668,-31.590238155290255,1.8862535777265865,6,1.2600002288818288,-0.7849979400634837,-2.5349979400634837,-8.54499816894532,0.920001983642571,0,-0.017080201028102926,-1.009257689427655,54.58000183105469,2.432838370265777,55.84000015258789,2.1698077898896257,56.16999816894531,-0.017080201028102926
9348,2016-06-07,58.209999084472656,58.43999862670898,56.13000106811523,56.22000122070313,4089200.0,0.046565987096830685,-1.129031804406053,13.266854861270012,63.80697288564665,64.6644885199256,-0.959584821089102,-2.399024036135401,-5.163802314235632,-12.490665325293392,8.158959514303737,2.8199996948242045,2.3055811989798443,2.0759994506835966,-1.4078905653312006,5.559889466698394,0.334054442676198,3.817944458690995,0.867889561035156,94.61359443608166,35.80876052802647,1.7419450080073993,6,-1.3299999237060547,-3.374998092651367,-4.339998245239258,-11.134998321533203,-1.329998016357429,1,-0.049991408575512986,2.2881388808069603,55.61999893188477,-1.009257689427655,54.58000183105469,2.432838370265777,55.84000015258789,-0.049991408575512986
9349,2016-06-08,57.0,59.02000045776367,56.68999862670898,59.0,3499000.0,-0.02078679098958136,1.284314495469121,-1.0050262045063352,51.787348906814366,63.39959876922152,0.060854490892154445,-0.9286928338297713,-3.7632340775510897,-11.076325813025413,8.837746266385174,2.3300018310546946,2.222714593632631,0.6705003738403335,-2.5206945734416806,3.8616953211223475,-0.9250970998006736,2.2660978474813405,-2.8300018310546875,58.35052568076583,1.1798230338311697,1.5955974736410083,6,-0.29000091552734375,-2.164999008178711,-3.1399993896484375,-9.924999237060547,0.11999893188477273,2,-0.03684207849335264,-1.129031804406053,58.209999084472656,2.2881388808069603,55.61999893188477,-1.009257689427655,54.58000183105469,-0.03684207849335264
9350,2016-06-09,55.83000183105469,56.959999084472656,55.6500015258789,56.22000122070313,3068900.0,-0.02052628366570719,-2.4933268229166194,0.1949996948242223,45.08967474073241,60.71253766843737,1.011105261751723,0.40543330440645775,-2.414912083983829,-9.67957209007809,9.26639292066492,1.3499984741211009,1.9032225204912265,-0.5904979705810547,-3.601931822675567,2.420935881513458,-2.096214896628311,0.9152189554662016,-1.563003616333006,34.22686347873484,-19.400830294630012,1.5057169260472574,6,0.8799972534179688,-0.9950008392333984,-2.410000801086426,-8.755001068115234,0.5,3,-0.011821666495849148,1.284314495469121,57.0,-1.129031804406053,58.209999084472656,2.2881388808069603,55.61999893188477,-0.011821666495849148
9351,2016-06-10,53.52000045776367,55.59000015258789,53.02999877929688,55.15999984741211,3236900.0,-0.04137562775443271,1.0480010986328068,4.205133221174461,37.07702917104597,55.63395389603129,2.9212907775626675,2.797428569853281,0.04476683657944136,-7.14037352794945,9.227586341751604,2.8000030517578054,1.3230476322672189,-2.861499404907228,-6.005832307497215,0.2828334976827591,-4.433665856202218,-1.289332953612238,5.5,8.180326229761782,-41.20798937059066,1.5721664512949929,6,2.6199989318847656,2.0349998474121094,-0.4324989318847656,-6.444999694824219,1.5900001525878906,4,0.029708522776315638,-2.4933268229166194,55.83000183105469,1.284314495469121,57.0,-1.129031804406053,58.209999084472656,0.029708522776315638
9352,2016-06-13,53.84000015258789,54.54999923706055,52.52999877929688,53.02999877929688,3042500.0,0.005979067490418988,-1.2320430112059377,-0.49390346021082754,36.29737961944773,51.76524704768791,2.127394178903465,2.6793844565076057,-0.07651913886601136,-7.229064142581194,9.810902380501668,2.0200004577636648,1.0161680453586328,-2.5824996948242216,-5.559193806477083,0.39419441682863976,-4.070846750650652,-1.094152638997791,5.060200271606448,20.18491578573036,-23.66810517907215,1.4883470558264322,6,1.9349994659423828,1.7999992370605469,-0.7524986267089844,-6.7649993896484375,0.7599983215332031,0,0.06872215364883516,1.0480010986328068,53.52000045776367,-2.4933268229166194,55.83000183105469,1.284314495469121,57.0,0.06872215364883516
9353,2016-06-14,54.7599983215332,55.36999893188477,53.47000122070313,53.68999862670898,3349300.0,0.017087633104345246,-1.5165624147374401,1.320985037935001,37.526793556076484,49.13452244429078,0.9323342999378212,1.8511450341058264,-0.7610942867183752,-7.95204880959043,10.042934470539528,1.8999977111816406,0.6250429965013211,-1.660501480102539,-4.641835879413776,1.3208329192086978,-3.1511686797581575,-0.16983428044692062,3.885394036865236,34.36053875972402,-4.487328490450935,1.490667199655618,6,1.0150012969970703,0.8800010681152344,-1.6724967956542969,-7.68499755859375,-1.359996795654304,1,0.03250552681799834,-1.2320430112059377,53.84000015258789,1.0480010986328068,53.52000045776367,-2.4933268229166194,55.83000183105469,0.03250552681799834
9354,2016-06-15,54.52999877929688,55.40999984741211,53.77000045776367,54.31000137329102,2548700.0,-0.004200137861324227,-1.5230774648093695,0.20560511098276477,37.824197889438054,46.89781666170274,1.0116177905380752,2.1446333727593228,-0.30993183408780567,-7.558542770073053,10.387681492006221,1.6399993896484375,0.0496675953807042,-1.8610010147094656,-4.907482052742203,1.1854800233232723,-3.3842415337258345,-0.33776049569309663,3.8707778359374956,45.146723752215266,9.624936417763564,1.5232405190163707,6,1.2450008392333913,1.160001754760735,-1.4424972534179759,-7.454998016357429,-0.879997253417983,2,0.043095586675687914,-1.5165624147374401,54.7599983215332,-1.2320430112059377,53.84000015258789,1.0480010986328068,53.52000045776367,0.043095586675687914
9355,2016-06-16,53.0,53.61999893188477,51.90999984741211,53.61999893188477,3027900.0,-0.028057927994632026,4.5161355819575775,-2.818210192297721,33.55133751478223,44.17301623032671,2.3427637116425615,3.573529762338559,1.3496730010959368,-5.841138459312418,10.152658143586637,2.6199989318847727,-0.3833920876961656,-3.2104997634887695,-6.609703537803448,0.1887040108259086,-4.910101650646105,-1.510897876331434,5.165945501796877,29.619566907503962,-3.537402936855873,1.6996018871573382,6,2.4650001525878906,2.690000534057617,-0.019998550415039062,-5.840000152587891,-1.029998779296868,3,0.07773582890348618,-1.5230774648093695,54.52999877929688,-1.5165624147374401,54.7599983215332,-1.2320430112059377,53.84000015258789,0.07773582890348618
9356,2016-06-17,53.86999893188477,54.47000122070313,53.540000915527344,53.77000045776367,3163300.0,0.01641507418650523,-2.3214441416893985,-0.16128813934744915,36.10061402269198,42.11792758963065,1.5214569062819052,2.591456401544768,0.640437389996471,-6.526350545286938,10.165850702930182,1.470001220703132,-0.6323087522659634,-2.1850008010864173,-5.717898641466618,1.347897039293784,-3.951449721276518,-0.4185518808963167,3.9205898306490212,55.9999738420761,25.00059707615071,1.7664489201901,6,1.595001220703118,1.8800010681152273,-0.9399976730346751,-6.709999084472663,-1.1199989318847727,4,0.04566554572017778,4.5161355819575775,53.0,-1.5230774648093695,54.52999877929688,-1.5165624147374401,54.7599983215332,0.04566554572017778
9357,2016-06-20,55.31999969482422,55.61999893188477,54.45000076293945,54.9900016784668,2246000.0,0.026916665893624403,1.516134589590326,3.3000305180435587,44.382713287635426,39.95967652318496,0.0272965627780124,1.0545444548566962,-0.6760261085577,-7.790837111839721,9.884057384496835,1.75,-0.7979257701271933,-0.6454999923706026,-4.156489866468881,2.865489881727676,-2.4009949294197455,1.1099949446785402,2.117753732802271,91.91376519966997,55.29434608810631,1.7554949370491408,6,0.14500045776367188,0.43000030517578125,-2.297499656677246,-8.15999984741211,-3.5600013732910156,0,-0.0037960789159640074,-2.3214441416893985,53.86999893188477,4.5161355819575775,53.0,-1.5230774648093695,54.52999877929688,-0.0037960789159640074
9358,2016-06-21,56.63000106811523,57.0,54.27000045776367,54.81999969482422,2897000.0,0.023680429871975717,1.1411767521807359,5.484885616192888,51.39057796851787,39.915590863374234,-1.7102478523339286,-0.34978642924132686,-1.811625743472625,-8.937278559468119,9.697465666397893,2.729999542236328,-0.8408308777478126,0.713001251220696,-2.729042757748914,4.155045260190306,-1.0080207532641126,2.4340232557055046,0.47608714469839697,92.73086599620915,52.07511470899799,1.721022004484806,6,-2.1750011444091726,-0.8800010681152273,-3.2150011062622,-8.520000457763665,-4.790000915527337,1,-0.035846769480940344,1.516134589590326,55.31999969482422,-2.3214441416893985,53.86999893188477,4.5161355819575775,53.0,-0.035846769480940344
9359,2016-06-22,56.43000030517578,56.849998474121094,55.75,56.61999893188477,2806700.0,-0.003531710386141085,2.384622607736233,-0.10497153732183598,51.79768565624331,40.660925409542116,-1.7875884973732141,-0.3089674822915498,-1.5436261438422392,-8.604196680379964,9.0474949473558,1.0999984741210938,-0.9186245738982848,0.6040004730224595,-2.670496764743362,3.878497710788281,-1.0332481458604548,2.241249091905374,-4.520000457763672,88.80157804053471,43.933852006796485,1.637248618882912,6,-1.9750003814697266,-0.6800003051757812,-3.015000343322754,-6.524999618530273,-3.9300003051757812,2,-0.053694821245977686,1.1411767521807359,56.63000106811523,1.516134589590326,55.31999969482422,-2.3214441416893985,53.86999893188477,-0.053694821245977686
9360,2016-06-23,58.15999984741211,58.18000030517578,56.540000915527344,57.13999938964844,3879800.0,0.03065744343222443,2.094334462146376,-5.368462264340153,60.604263649016985,43.27506257376111,-3.5227780091088903,-2.1284015946817973,-3.157364581307931,-10.16224066245681,8.385943885680234,1.75,-1.304963140600627,2.321500015258792,-0.9882130512765599,5.631213081794144,0.666643481991116,3.976356548526468,-6.151200027465819,99.56895559494487,47.97930615834501,1.6548565332676743,6,-3.114999771118164,-2.4099998474121094,-4.294999122619629,-6.754999160766602,-8.290000915527337,3,-0.0775446756080741,2.384622607736233,56.43000030517578,1.1411767521807359,56.63000106811523,1.516134589590326,55.31999969482422,-0.0775446756080741
9361,2016-06-24,54.86000061035156,56.91999816894531,54.79999923706055,55.5,6229100.0,-0.05674001454123767,-4.578928876173267,-0.6274501004162506,48.01463297481679,44.57697961324656,-0.014204123525324519,0.9717549451425214,0.2065051245697731,-6.6714840380945475,7.6165566905883555,3.3600006103515625,-1.5394935474133717,-0.8199993133544936,-3.988422512109935,2.3484238854009476,-2.4042109127322178,0.7642122860232305,-2.604352770996094,15.089518557868765,-37.787130653638286,1.584211599377722,6,0.1849994659423828,0.8899993896484375,-0.3150014877319336,-3.3800010681152344,-4.920001983642585,4,-0.05267953622849786,2.094334462146376,58.15999984741211,2.384622607736233,56.43000030517578,1.1411767521807359,56.63000106811523,-0.05267953622849786
9362,2016-06-27,52.0,54.15999984741211,51.38000106811523,53.88000106811523,4043300.0,-0.05213271196741309,1.2786888065150122,2.9375044703526103,34.00309027882868,44.1854570268857,2.857881148027758,3.516664176003715,3.1281185688363706,-3.678371866841644,7.262844443336472,3.4799995422363352,-1.6816876036841109,-3.365499877929686,-6.688050899303676,-0.04294885655569658,-5.026775388616677,-1.7042243672426949,6.180000305175781,9.11763237421745,-36.89002245608417,1.6612755106869943,6,2.780000686645508,3.4850006103515625,2.544999122619629,-0.5200004577636719,-0.2700004577636719,0,0.014423076923076872,-4.578928876173267,54.86000061035156,2.094334462146376,58.15999984741211,2.384622607736233,56.43000030517578,0.014423076923076872
9363,2016-06-28,54.18000030517578,54.20000076293945,52.95000076293945,53.41999816894531,2438300.0,0.04192308279184198,2.1249880791165197,-0.40425622576502035,43.08145222062954,44.769596397018084,0.6559345800222829,1.1631746245070005,0.9915225241006027,-5.703249066473049,6.553792818709583,2.200000762939453,-1.4492002236734152,-1.0374996185302763,-4.290202821994143,2.2152035849335903,-2.6638512202622096,0.588851983201657,3.864000015258789,41.17646398841235,-3.1348244655162034,1.6263516017319333,6,0.6000003814697266,1.3050003051757812,0.3899993896484375,-2.700000762939453,-4.0,1,-0.044665964747353404,1.2786888065150122,52.0,-4.578928876173267,54.86000061035156,2.094334462146376,58.15999984741211,-0.044665964747353404
9364,2016-06-29,55.81000137329102,56.22999954223633,54.599998474121094,54.7599983215332,2701700.0,0.03008492172266619,-1.3795588325379102,1.3815790794559146,49.95201425715637,46.591893812837434,-0.8642934793344708,-0.5219394463824827,-0.6261746012922984,-7.140089291622552,6.4176717829426435,2.049999237060547,-1.1728579032337407,0.6105012893676829,-2.623941517689765,3.844944096425131,-1.0067201141610411,2.227722692896407,2.1007189620971616,65.14707062071317,18.75215977378037,1.6172214035287238,6,-1.030000686645515,-0.32500076293946023,-1.240001678466804,-4.330001831054695,-6.170001983642585,2,-0.07113422546165815,2.1249880791165197,54.18000030517578,1.2786888065150122,52.0,-4.578928876173267,54.86000061035156,-0.07113422546165815
9365,2016-06-30,55.66999816894531,56.08000183105469,55.09000015258789,55.81999969482422,3052700.0,-0.002508568373064235,1.9552033159111355,-0.14285818086698637,55.757893633501816,48.77603599181631,-0.3416496689406898,-0.4166892600089014,-0.4642797249526467,-6.782306681882893,6.420113126885093,0.9900016784667969,-0.9700148308026186,0.47899818420410156,-2.7492449217828963,3.7072412901910994,-1.135123368789401,2.093119737197604,2.110107781097412,77.43681129701844,25.125386541952324,1.6141215529935005,6,-0.8899974822998047,-0.18499755859375,-0.4674968719482422,-3.0299968719482493,-5.0,3,-0.056942667023719196,-1.3795588325379102,55.81000137329102,2.1249880791165197,54.18000030517578,1.2786888065150122,52.0,-0.056942667023719196
9366,2016-07-01,56.66999816894531,57.38000106811523,55.4000015258789,55.7599983215332,2583600.0,0.017962996818595922,-1.4294570704411047,-6.066603936727532,57.31265550803777,50.21269623852768,-1.0087856015786727,-1.3197479334299942,-1.4335403496550612,-7.52456708829186,6.818093112531481,1.9799995422363281,-0.7185267044910262,1.3744983673095703,-1.9053633762263686,4.654360110845509,-0.2654325044584027,3.0144292390775433,0.9821056834588617,88.1666183471681,30.478136071562602,1.6399308717679695,7,-1.8899974822998047,-1.3549976348876953,-1.237497329711914,-3.799997329711914,-6.439998626708984,4,-0.11999293200589656,1.9552033159111355,55.66999816894531,-1.3795588325379102,55.81000137329102,2.1249880791165197,54.18000030517578,-0.11999293200589656
9367,2016-07-05,54.66999816894531,56.13000106811523,53.72000122070313,55.40999984741211,2374900.0,-0.03529204278492426,1.2110048558554631,-0.8131887940105051,49.77973535379676,50.033713725780885,0.9938268478952779,0.6381494526576361,0.528814718323936,-5.271848986692575,7.207325996982538,2.9499969482421804,-0.27385914040275594,-0.5780015945434585,-3.8655833182861272,2.7095801291992103,-2.2217924564147893,1.0657892673278724,2.856663627773081,38.82612387173669,-20.912106140746488,1.6437908618713328,7,0.11000251770019531,0.6450023651123047,1.175002098083496,-1.799997329711914,-5.88999938964843,1,-0.08651910921268624,-1.4294570704411047,56.66999816894531,1.9552033159111355,55.66999816894531,-1.3795588325379102,55.81000137329102,-0.08651910921268624
9368,2016-07-06,55.29999923706055,55.47000122070313,54.18000030517578,54.38999938964844,2420500.0,0.011523707503489522,1.063995166030365,-1.2297267342656981,51.84829632516373,50.039337133438714,0.17357845599110533,-0.23298480450418424,-0.07458086302534639,-5.6277340801823215,6.539789494063777,1.2900009155273509,0.1121193504824447,0.19749946594238565,-2.7811889973355335,3.176187929220305,-1.291844765696574,1.6868436975813452,2.1037293450857817,43.169346508978585,-17.653922330014616,1.489344231638959,7,-0.5199985504150391,0.015001296997070312,0.5450010299682617,-2.4299983978271484,-5.709999084472656,2,-0.06455695739741896,1.2110048558554631,54.66999816894531,-1.4294570704411047,56.66999816894531,1.9552033159111355,55.66999816894531,-0.06455695739741896
9369,2016-07-07,54.9000015258789,56.66999816894531,54.45000076293945,55.97000122070313,2323200.0,-0.007233231766729964,-1.2538030765417565,-1.1758240376271898,54.82233777761596,49.39690092550527,0.37294093245384374,0.001707190129614844,0.30053309070478207,-4.987492815245325,5.594444816980047,2.2199974060058594,0.23460403022082232,-0.09749832153320881,-2.939468627950987,2.7444719848845693,-1.5184834747420979,1.3234868316756803,2.3832525059868104,32.24044684073195,-31.186104629706364,1.4209851532088889,7,-0.5200004577636719,0.299999237060554,0.982499122619636,-2.0300006866455007,-5.890003204345696,3,-0.08597451893472519,1.063995166030365,55.29999923706055,1.2110048558554631,54.66999816894531,-1.4294570704411047,56.66999816894531,-0.08597451893472519
9370,2016-07-08,55.16999816894531,55.9900016784668,54.68000030517578,55.70000076293945,2592300.0,0.004917971503864971,1.3603534251377238,0.49532966837079634,53.40313895622304,49.99562381232818,-0.408777918312218,-0.337578329799598,-0.045237918510352415,-5.028246046022474,5.113793680494414,1.3100013732910156,0.120320764671213,0.20549850463866903,-2.6109828082811006,3.0219798175584387,-1.2027421518212194,1.6137391610985574,1.9951908036453858,39.61740460911333,-23.72622154162196,1.4082406564598864,7,-0.7899971008300852,0.030002593994140625,0.7125024795532227,-2.299997329711914,-5.289997100830085,4,-0.10023561650958435,-1.2538030765417565,54.9000015258789,1.063995166030365,55.29999923706055,1.2110048558554631,54.66999816894531,-0.10023561650958435
9371,2016-07-11,55.11000061035156,56.25,55.040000915527344,55.540000915527344,2023500.0,-0.0010875033638757525,-3.2456130957958,0.8113173596666114,49.407117178631665,51.707182356750735,-0.3459710580832578,-0.16058777267874547,0.004747826975084024,-4.7783815512445145,5.214503011372532,1.2099990844726562,-0.0016000863030143364,0.06600093841552734,-2.6673363595817605,2.799338236412815,-1.3006677105831201,1.4326695874141748,1.9394846041496265,47.118672121904794,-12.090075209009065,1.3666686489986448,7,0.05500030517578125,0.09000015258789062,0.9200000762939453,-2.239999771118164,-4.13999938964843,0,-0.08056618385470071,1.3603534251377238,55.16999816894531,-1.2538030765417565,54.9000015258789,1.063995166030365,55.29999923706055,-0.08056618385470071
9372,2016-07-12,57.540000915527344,58.34000015258789,56.20000076293945,56.4000015258789,2963400.0,0.0440936359692099,-1.7792183343159063,-2.651159489718084,52.41635672670174,52.744393968536535,-2.13164496567358,-2.423431239751764,-2.3740288779747374,-6.982338378871127,5.406137939345325,3.229999542236328,-0.4019254559395904,2.3110012054443345,-0.5757667126000996,5.197769123488769,0.8676172464221139,3.754385164466555,-6.1599998474121165,80.7692484037417,24.735018224097857,1.4433839590222186,7,-1.510000228881836,-2.3400001525878906,-1.6825008392333984,-4.670000076293945,-5.9099998474121165,1,-0.127042079544326,-3.2456130957958,55.11000061035156,1.3603534251377238,55.16999816894531,-1.2538030765417565,54.9000015258789,-0.127042079544326
9373,2016-07-13,56.540000915527344,57.83000183105469,56.040000915527344,57.540000915527344,2718000.0,-0.01737921418298316,1.2658213178556597,-0.8771934521020947,50.280184986608724,52.78085738292013,-0.8511849552449746,-1.3525883781900063,-1.3282111829886816,-5.73634334730545,5.935042445663301,1.7900009155273438,-0.3225387092109173,1.222001075744629,-1.7132342042205693,4.157236355709827,-0.24561656423797018,2.689618715727228,-5.020799865722665,53.72751877929668,1.7622061569633303,1.4676176399825975,7,-0.5100002288818359,-1.3400001525878906,-0.6825008392333984,-3.6700000762939453,-2.94000244140625,2,-0.1372480016019838,-1.7792183343159063,57.540000915527344,-3.2456130957958,55.11000061035156,1.3603534251377238,55.16999816894531,-0.1372480016019838
9374,2016-07-14,56.88000106811523,57.72999954223633,56.79999923706055,57.36000061035156,1950700.0,0.006013444412493962,-1.906236402758489,0.47999954223633523,46.49123100546144,51.75122820202675,-1.143718206531993,-1.5889727584919555,-1.5494761142993596,-5.862279073476806,6.509904127049667,1.1899986267089844,0.3470327323908009,1.4445011138915973,-1.545549258318708,4.434551486101903,-0.05052407221355537,2.93952629999675,-5.224384036254882,60.109312968824554,13.580377141136282,1.4950251861051536,7,-0.8500003814697195,-1.6800003051757741,-1.022500991821282,-4.010000228881829,-3.3899993896484304,3,-0.128164570651069,1.2658213178556597,56.540000915527344,-1.7792183343159063,57.540000915527344,-3.2456130957958,55.11000061035156,-0.128164570651069
9375,2016-07-15,57.11999893188477,57.63999938964844,56.70000076293945,57.459999084472656,2633000.0,0.004219371646673187,1.6857074348368675,0.7083343267450017,57.44400146255226,51.765822196972806,-1.2923026213390045,-1.585788896838956,-1.6203687588662845,-5.857020550643419,6.346457197175873,0.9399986267089844,0.6897849768756785,1.478499031066903,-1.3693649165063988,4.326362978640205,0.05456705728025213,2.902431004853554,-5.330694237609876,63.03025749212517,12.00707484346185,1.4239319737866523,7,-1.089998245239265,-2.2599983215332102,-1.3474988937378,-4.249998092651374,-3.9699974060058736,4,-0.14198180605750177,-1.906236402758489,56.88000106811523,1.2658213178556597,56.540000915527344,-1.7792183343159063,57.540000915527344,-0.14198180605750177
9376,2016-07-18,56.33000183105469,57.06999969482422,56.08000183105469,56.90999984741211,2407000.0,-0.013830481715732423,1.2000008477126594,1.705875753121915,66.51412719039679,53.62519906770615,-0.6209001527344569,-0.6345803169151054,-0.7988127930884232,-4.835367272197303,6.448242539383873,1.0399971008300852,0.7334744183286404,0.5655017852783217,-2.1705076624307935,3.301511232987437,-0.8025029385762394,1.933506509132883,-4.409683227613527,12.608739640190999,-41.90938291891003,1.3680047238545587,7,-0.07000160217285156,-1.470001220703125,-0.5575017929077148,-3.460000991821289,-2.94000244140625,0,-0.11450382661595404,1.6857074348368675,57.11999893188477,-1.906236402758489,56.88000106811523,1.2658213178556597,56.540000915527344,-0.11450382661595404
9377,2016-07-19,55.11000061035156,56.27999877929688,54.90999984741211,56.11000061035156,2228600.0,-0.021658107243847757,1.0447801134163728,1.724143827732944,53.827163672258614,53.84507321738336,0.7465911499503974,0.5996247100479764,0.47081459513735524,-3.375518950708212,6.7969901181991,1.4200019836425781,0.6231308421163249,-0.6439994812011705,-3.388789206959302,2.1007902445569613,-2.01639434408024,0.728395381677899,-3.061288375927468,6.849336543599217,-47.317553459948584,1.3723948628790674,7,1.2849998474121094,-0.25,0.7374992370605469,-2.239999771118164,-2.3699989318847656,1,-0.07512247040096742,1.2000008477126594,56.33000183105469,1.6857074348368675,57.11999893188477,-1.906236402758489,56.88000106811523,-0.07512247040096742
9378,2016-07-20,54.599998474121094,55.06000137329102,53.40999984741211,54.349998474121094,2134900.0,-0.009254257495592833,1.8205014508819184,-0.25,44.514943555942736,52.699807192753,1.2816334201269228,1.0010718639073488,1.0809890772229593,-2.653025190821822,6.791485007931747,1.7000007629394531,0.37147863488098665,-1.0525014877319308,-3.810997722963833,1.7059947474999717,-2.431749605347882,0.3267466298840205,-2.4254604813337224,27.546266453090702,-24.189408860638217,1.379248117615952,7,1.2750015258789062,0.26000213623046875,1.1075010299682617,-1.7299976348876953,-2.0900001525878906,2,-0.054395558406719835,1.0447801134163728,55.11000061035156,1.2000008477126594,56.33000183105469,1.6857074348368675,57.11999893188477,-0.054395558406719835
9379,2016-07-21,53.4000015258789,55.93000030517578,53.27000045776367,54.75,2785000.0,-0.021977966699229134,-2.3043463838579132,-5.399993896484403,40.612081211162774,51.27857855441297,2.510483389992693,2.0684820606868115,2.338008815891179,-1.226356339743127,6.640569414906744,2.6599998474121094,0.4135525182159867,-2.100998497009286,-5.008498049222425,0.806501055203853,-3.5547482731158553,-0.6472487209027165,-1.1021542898955161,2.974853544395679,-43.629837986285196,1.4537497761065694,7,2.404998779296882,1.4599990844726634,2.3074979782104563,-0.5300006866455007,-1.0500030517578054,3,0.0037452610960182486,1.8205014508819184,54.599998474121094,1.0447801134163728,55.11000061035156,1.2000008477126594,56.33000183105469,0.0037452610960182486
9380,2016-07-22,53.6500015258789,54.25,53.16999816894531,53.9000015258789,2215500.0,0.004681647806299205,1.2736953693441573,0.18518539449665622,36.68430489351467,49.864932744955524,2.2598442011891393,1.5423577343618362,2.1194534861895846,-1.2513583141778923,5.982740618156001,1.0800018310546875,0.36081747478786497,-1.6254985809326215,-4.359044223121607,1.1080470612563644,-2.9922714020271144,-0.2587257598381285,-1.2313112315634243,12.307773567483743,-27.840017252817823,1.3667728210944943,7,2.1049976348877024,1.2099990844726634,2.082498550415046,-0.7800006866455007,-0.8199996948242116,4,-0.0029822897085086675,-2.3043463838579132,53.4000015258789,1.8205014508819184,54.599998474121094,1.0447801134163728,55.11000061035156,-0.0029822897085086675
9381,2016-07-25,51.97000122070313,53.25,51.6500015258789,53.040000915527344,2741700.0,-0.03131407749103965,1.1476520376657187,4.279998779296847,37.7495479129224,48.235287321202264,3.8527530531764356,3.156585071515188,3.802676005687907,0.592665136374066,6.3121270837517205,2.0,0.2210249310869088,-3.160998916625971,-6.2671683015103525,-0.05482953174158922,-4.714083609068162,-1.60791422418378,6.3699989318847585,6.911444592931475,-32.02366291382249,1.553084692442191,7,2.7700004577636648,2.8899993896484304,3.607499122619622,0.8999996185302663,0.45999908447264914,0,0.02270541230439105,1.2736953693441573,53.6500015258789,-2.3043463838579132,53.4000015258789,1.8205014508819184,54.599998474121094,0.02270541230439105
9382,2016-07-26,52.75,52.86999893188477,51.58000183105469,51.68999862670898,1828500.0,0.015008635000496096,-1.015628399340781,-0.9906557716029708,38.585486715992566,46.93587640224491,2.594698461683066,2.567281192942275,3.076294029409844,-0.06692713428819275,6.004309562384721,1.2899971008300852,0.10813946570058164,-2.4185001373291044,-5.380265043954992,0.5432647692967834,-3.8993825906420483,-0.9376176840161605,5.456200180053713,26.89651906560054,-11.027809211279877,1.4808824533129437,7,1.9050006866455078,2.1100006103515625,2.8575000762939453,0.7000007629394531,-3.049999237060547,1,0.01213268985115512,1.1476520376657187,51.97000122070313,1.2736953693441573,53.6500015258789,-2.3043463838579132,53.4000015258789,0.01213268985115512
9383,2016-07-27,51.7599983215332,53.88999938964844,51.36999893188477,52.81999969482422,2393700.0,-0.018767804331124127,-1.739130705200648,-0.9999999999999933,36.649635673416284,45.842365809795446,3.1685593411403445,3.5486264760714334,4.0521306070224625,0.9918435310929823,5.511318985974508,2.5200004577636648,0.06102469693836099,-3.287501716613768,-6.596665268110968,0.021661834883431652,-4.9420834923623715,-1.6329199408651647,6.181153924560547,8.552615618336166,-28.84767025775525,1.6545817757486017,7,2.7450008392333984,3.095001220703125,3.847501754760742,2.210000991821289,-1.9699974060058594,2,0.018933604882400035,-1.015628399340781,52.75,1.1476520376657187,51.97000122070313,1.2736953693441573,53.6500015258789,0.018933604882400035
9384,2016-07-28,51.84000015258789,52.4900016784668,51.540000915527344,51.72000122070313,1918700.0,0.0015456304800807175,-2.9583402872151887,-0.11320639284852482,35.6093379338313,43.41629208438201,2.5685612347864293,3.3265039152715303,3.948285124772511,0.934191954151359,5.81220657110642,0.9500007629394531,-0.258193721466931,-3.008999824523926,-6.590642433433537,0.5726427843856854,-4.799821128978735,-1.2181785200691166,5.706882894653319,16.319480777508982,-19.94111330190042,1.7908213044548056,7,2.3799991607666016,3.0149993896484375,3.2624998092651367,2.914999008178711,-0.5499992370605469,3,0.012924347356736421,-1.739130705200648,51.7599983215332,-1.015628399340781,52.75,1.1476520376657187,51.97000122070313,0.012924347356736421
9385,2016-07-29,52.5,52.7400016784668,51.0,51.1500015258789,2493600.0,0.012731478500567883,-1.1090909931612944,11.250087420924526,39.27690631453171,40.38993420928589,1.3234734572345843,2.547447971414641,3.2235847210719726,0.3780478398111029,6.219618761808686,1.7400016784667969,-0.4687639233252554,-2.190500068664548,-5.8975373702308005,1.5165372329017046,-4.044018719447678,-0.3369814178814181,4.676270000319825,51.90312514849603,16.31309130581502,1.8535186507831267,7,1.1399993896484375,2.1700000762939453,2.6024999618530273,2.2549991607666016,-0.8300018310546875,4,-0.002857171921502921,-2.9583402872151887,51.84000015258789,-1.739130705200648,51.7599983215332,-1.015628399340781,52.75,-0.002857171921502921
9386,2016-08-01,49.86999893188477,52.0,49.61999893188477,51.81999969482422,3433300.0,-0.05009525844029006,1.0606057603545789,-1.4444466422148876,18.99756408275644,36.51997869934121,3.286351522784777,4.892743114833571,5.745062409021706,3.0967076261528845,6.631596569736925,2.8800010681152273,-0.7143985246911768,-4.480501174926751,-8.642532950689947,-0.3184693991635541,-6.561517062808349,-2.3994852870451524,6.812169468409465,5.854800309106594,-23.028110167389148,2.081015887881598,8,2.9050006866455007,4.110000610351555,5.5275011062622,4.960000991821282,5.2600021362304545,0,0.059354380641011284,-1.1090909931612944,52.5,-2.9583402872151887,51.84000015258789,-1.739130705200648,51.7599983215332,0.059354380641011284
9387,2016-08-02,49.93999862670898,50.83000183105469,48.81999969482422,50.5,2556000.0,0.0014036433993074304,2.2950718692252132,0.28718007907180115,21.153832687491146,33.9242997139577,2.6885988595182866,4.69070971679546,5.5609242554169285,3.11635442490023,7.2679258906966,2.0100021362304688,-1.2413015275890729,-4.174001502990727,-8.774086511301348,0.4260835053198946,-6.474044007146034,-1.8739589988354197,6.035952826744314,22.090710045369928,-3.4987664752959837,2.3000425041553094,8,2.4350013732910227,3.6400012969970774,5.457501411437995,4.890001296997077,9.11000061035157,1,0.049859866778912965,1.0606057603545789,49.86999893188477,-1.1090909931612944,52.5,-2.9583402872151887,51.84000015258789,0.049859866778912965
9388,2016-08-03,51.72999954223633,51.86999893188477,49.4000015258789,50.1500015258789,4234200.0,0.03584303093212382,1.6559157647763323,-2.8214181102308338,30.023266990940627,32.74776480059968,0.5014035634549501,2.7611033066383754,3.6594350479020505,1.3838882158370112,7.729853870688612,2.4699974060058736,-1.8457225095987582,-2.205500602722168,-6.888129979355341,2.477128773911005,-4.5468152910387545,0.13581408559441854,3.3872377001814726,74.23465241994735,50.82184427996518,2.3413146883165856,8,-0.19499969482421875,1.8500003814697266,3.402501106262207,3.1000003814697266,7.670001983642571,2,-0.039242195964827475,2.2950718692252132,49.93999862670898,1.0606057603545789,49.86999893188477,-1.1090909931612944,52.5,-0.039242195964827475
9389,2016-08-04,50.18000030517578,52.9000015258789,49.93999862670898,51.18000030517578,5225800.0,-0.02996325634596242,-2.9999948450153493,-0.6329121870073151,25.56338643015539,31.512107193559757,1.7283678695932352,4.152249142088792,5.056681521445746,2.995447510539215,8.105657795521342,2.960002899169922,-2.2298235585541235,-3.5194997787475586,-8.465799415987334,1.4267998584922168,-5.992649597367446,-1.046349960127671,4.181568431530792,33.33333333333339,14.31504610743174,2.4731498186198895,8,1.1749992370605469,3.3999996185302734,4.952500343322754,4.649999618530273,9.720001220703118,3,-0.007772008514878581,1.6559157647763323,51.72999954223633,2.2950718692252132,49.93999862670898,1.0606057603545789,49.86999893188477,-0.007772008514878581
9390,2016-08-05,49.63999938964844,50.06000137329102,48.04999923706055,49.9000015258789,5645700.0,-0.010761277645342071,5.931019967903882,0.26000213623046164,26.021504494231422,30.20899125814965,1.832430776998919,4.486752421627017,5.445466282651225,3.5986448064590917,8.783323445481766,2.1300010681152344,-2.492153758870664,-3.7830007553100558,-8.994346019054433,1.4283445084343214,-6.388673387182244,-1.1773281234378672,4.056581062032251,32.78349282955237,12.419306348347487,2.605672631872188,8,1.3299999237060547,3.5550003051757812,5.492501258850098,5.190000534057617,7.869998931884766,4,0.033239354274105626,-2.9999948450153493,50.18000030517578,1.6559157647763323,51.72999954223633,2.2950718692252132,49.93999862670898,0.033239354274105626
9391,2016-08-08,50.66999816894531,51.75,50.06999969482422,50.1500015258789,4476900.0,0.020749371312676956,-3.941175150624376,-1.9999706564160566,33.8662727031284,29.684634145609188,0.6689847716965502,3.2749742535763673,4.269233759212852,2.6173967509034313,9.096668176284851,2.1100006103515625,-2.599815657516075,-2.5310018539428683,-7.8174977713173135,2.755494063431577,-5.174249812630087,0.11224610474435082,2.236060912688558,54.020571040247866,30.627155641692177,2.6432479586872217,8,0.3000011444091797,2.5250015258789062,4.462502479553223,4.165002822875977,6.0800018310546875,0,0.01973554442740988,5.931019967903882,49.63999938964844,-2.9999948450153493,50.18000030517578,1.6559157647763323,51.72999954223633,0.01973554442740988
9392,2016-08-09,50.22999954223633,50.84000015258789,49.81999969482422,50.65999984741211,3316500.0,-0.00868361244541449,1.5822766473195746,-0.8269290021567738,34.03944715027592,29.39461319859359,0.7978297558162666,3.3088951167747354,4.546488867919905,3.084602516847802,8.661215109953858,1.0200004577636719,-2.710577871470967,-2.6055004119873075,-7.633350109460572,2.422349285485957,-5.119425260723943,-0.09157556325067162,1.9962111611572766,44.94843868840552,21.1682153206173,2.5139248487366332,8,0.24500083923339844,2.9650001525878906,4.817501068115234,4.605001449584961,8.470001220703125,1,0.09755129545160934,-3.941175150624376,50.66999816894531,5.931019967903882,49.63999938964844,-2.9999948450153493,50.18000030517578,0.09755129545160934
9393,2016-08-10,48.77999877929688,50.790000915527344,48.709999084472656,50.4000015258789,3211800.0,-0.028867226282178304,-1.3636355754767282,3.767445574067141,33.428974399390526,29.152350583655725,1.9899256233243037,4.371876214307967,5.8506152169670145,4.567067354937485,8.439444049179427,2.0800018310546875,-2.7679242726232047,-3.6675010681152287,-8.68933603378754,1.3543338975570833,-6.178418550951385,-1.1565835852790727,2.970001220703118,15.05152985018882,-10.891145112253275,2.5109174828361547,8,1.6950016021728445,4.415000915527337,6.26750183105468,6.055002212524407,9.78000259399414,2,0.21053712002392344,1.5822766473195746,50.22999954223633,-3.941175150624376,50.66999816894531,5.931019967903882,49.63999938964844,0.21053712002392344
9394,2016-08-11,49.59000015258789,50.27999877929688,48.93999862670898,49.34000015258789,3053500.0,0.016605194619947028,-1.552373824713346,-0.15432072601572164,35.99999894766998,28.788249765115534,0.9244090467401023,3.1491838065435687,4.932414924918362,3.790577969789382,8.20568820470984,1.5,-2.890359470591811,-2.492999649047853,-7.209163506600326,2.2231642085046204,-4.85108157782409,-0.1349177202716163,1.641999740600589,41.62163778322833,13.377804255069815,2.358081928776237,8,0.8850002288818359,3.604999542236328,5.457500457763672,5.245000839233398,8.259998321533203,3,0.1978221686450039,-1.3636355754767282,48.77999877929688,1.5822766473195746,50.22999954223633,-3.941175150624376,50.66999816894531,0.1978221686450039
9395,2016-08-12,49.0099983215332,50.1500015258789,48.9000015258789,49.70000076293945,2791200.0,-0.011695943320629731,-1.7472647243763981,-2.760009765625,38.95521746470191,31.00576680755392,1.069792429028034,3.257464039831987,5.405885787961751,4.394832148700587,8.016960052693756,1.25,-2.93286628664562,-2.667501449584961,-6.933248243886332,1.5982453447164104,-4.80037484673565,-0.5346280524342717,1.7800025939941406,9.868392983970747,-20.203305506739675,2.1328733971506857,8,1.4650020599365234,4.185001373291016,5.780002593994141,5.825002670288086,8.480003356933594,4,0.22219962410325222,-1.552373824713346,49.59000015258789,-1.3636355754767282,48.77999877929688,1.5822766473195746,50.22999954223633,0.22219962410325222
9396,2016-08-15,49.88000106811523,50.06999969482422,49.09000015258789,49.36999893188477,2948700.0,0.017751535939142693,1.2022476726044542,-0.7391309155240838,39.362502032477174,33.02895229033014,0.2250210599069291,1.981036075295414,4.477884869984088,3.592867814114136,8.141293394717742,1.0600013732910156,-2.9611780025578938,-1.474998664855967,-5.200838176462433,2.2508408467504992,-3.3379184206592,0.3879210909472661,0.5263996124267649,54.92964304838899,23.446040952880686,1.8629197558032324,8,0.5949993133544993,3.3149986267089915,4.9099998474121165,4.954999923706062,11.00999832153321,0,0.1529670627512334,-1.7472647243763981,49.0099983215332,-1.552373824713346,49.59000015258789,-1.3636355754767282,48.77999877929688,0.1529670627512334
9397,2016-08-16,50.97000122070313,51.34000015258789,48.86999893188477,49.66999816894531,3756900.0,0.021852448461246343,1.4215687374479617,2.549014914655941,47.09346339787441,34.92564077998945,-0.7861838795069716,0.5955067033334345,3.3078293018717275,2.5621276675053295,8.602080431506746,2.470001220703118,-3.072481246247648,-0.17799854278563743,-3.4588887567907847,3.10289167121951,-1.8184436497882075,1.4624465642169326,-2.9200019836425852,85.93160526166955,49.41801818746446,1.640445107002572,8,-0.49500083923340554,2.2249984741210866,4.212499618530266,3.864999771118157,10.029998779296868,1,0.11340001257345733,1.2022476726044542,49.88000106811523,-1.7472647243763981,49.0099983215332,-1.552373824713346,49.59000015258789,0.11340001257345733
9398,2016-08-17,51.63000106811523,51.93999862670898,50.45000076293945,50.81000137329102,3073000.0,0.012948790104089891,1.0694489332054804,0.6307675152880826,49.25900141657929,37.5584868895921,-1.6336566822985432,-0.3145326668717132,2.4902965050136103,1.9728528357827742,8.483708560749252,1.4899978637695241,-2.6560078460493415,0.6305011749267493,-2.2350888263251534,3.496091176178652,-0.802293825699202,2.0632961755527006,-3.5142018127441332,89.90235865116263,48.734438260481326,1.43279500062595,8,-1.6350021362304616,1.30999946594239,3.984999656677253,3.204999923706062,8.389999389648445,2,0.1369358812427064,1.4215687374479617,50.97000122070313,1.2022476726044542,49.88000106811523,-1.7472647243763981,49.0099983215332,0.1369358812427064
9399,2016-08-18,53.599998474121094,53.75,51.77000045776367,51.9900016784668,3315000.0,0.0381560597569397,1.0732981156192891,1.9634114571218904,53.55296587719536,40.61753815436588,-3.428000702051868,-2.3913861769315687,0.42141755839298867,0.08335880193337175,9.077221684013868,2.1199989318847727,-2.2390361767337623,2.590498733520505,-0.3115264614977491,5.492523928538759,1.139486136011378,4.041511331029632,-5.331231243896482,96.92619891296785,54.756798018432775,1.4510125975091261,8,-2.3699989318847656,-0.7099990844726562,2.0150022506713867,1.2350025177001953,6.3400001525878835,3,0.0925373701561707,1.0694489332054804,51.63000106811523,1.4215687374479617,50.97000122070313,1.2022476726044542,49.88000106811523,0.0925373701561707
9400,2016-08-19,53.4900016784668,53.70000076293945,52.97000122070313,53.38999938964844,2046400.0,-0.002052179081822314,1.807688075413537,0.06211334649130081,63.96606096569539,43.96195907242888,-3.0334485061262058,-2.4179608801415426,0.4669342265498315,0.2727592896529103,9.65713609926275,0.729999542236321,-2.032017353866614,2.488501930236815,-0.38360251708748194,5.360606377561112,1.05244970657467,3.92455415389896,-4.892360482055665,94.67216670848761,45.93013289756492,1.436052223662147,8,-2.2600021362304688,-0.6450023651123047,2.1249990463256836,1.3449993133544922,6.099998474121094,4,0.08151050025877038,1.0732981156192891,53.599998474121094,1.0694489332054804,51.63000106811523,1.4215687374479617,50.97000122070313,0.08151050025877038
9401,2016-08-22,53.1500015258789,53.29999923706055,52.31999969482422,52.58000183105469,1926500.0,-0.0063563309388484646,1.2528851550441982,5.699866488651464,62.13153065093501,47.08330168361322,-2.5755066721758695,-2.0922986223245275,0.8116436216248957,0.6882777250140393,9.473139514207435,1.1700019836425781,-1.5903146248906666,2.089501762390128,-0.911940646746622,5.090944171526878,0.5887805578217566,3.5902229669584997,-4.243218801252432,87.70495199188892,34.121448346921305,1.5007212045683749,8,-1.920001983642571,-0.5900020599365163,2.294999122619636,1.68499946594239,10.549999237060554,0,0.08165569196596811,1.807688075413537,53.4900016784668,1.0732981156192891,53.599998474121094,1.0694489332054804,51.63000106811523,0.08165569196596811
9402,2016-08-23,53.38999938964844,53.47999954223633,52.5099983215332,53.06999969482422,2715300.0,0.004515481785126285,2.8800048828125,0.561403273948957,57.10616586556911,49.714100735410845,-2.592777804711716,-2.4052071588378823,0.5689247659530778,0.5468773831634053,9.280955744661712,0.970001220703125,-1.0881558953617656,2.297499656677246,-0.7921365351966472,5.387135848551139,0.7526815607402995,3.8423177526141927,-4.192623628499561,89.09088807328844,36.54493385109661,1.5448180959369469,8,-2.0799999237060547,-1.2250003814697266,2.1700010299682617,1.4450016021728516,10.35000228881836,1,0.14047574612735692,1.2528851550441982,53.1500015258789,1.807688075413537,53.4900016784668,1.0732981156192891,53.599998474121094,0.14047574612735692
9403,2016-08-24,52.7400016784668,53.33000183105469,52.599998474121094,52.97000122070313,1730200.0,-0.012174521794575344,-1.8627248588204495,-0.718749254941252,61.87385236123855,52.588973336918464,-1.4773386008609464,-1.7687082020360307,1.1789335256984188,1.3035515588031998,9.609656759367944,0.7900009155273438,-0.7925337357604434,1.5985017776489272,-1.5658883775111008,4.762891932808955,0.016306700068909663,3.1806968552289447,-3.2694684629868505,48.98997196774847,-5.738963788939131,1.5821950775800153,8,-1.430002212524414,-0.7500019073486328,2.8874988555908203,2.7449989318847656,11.129997253417976,2,0.15661733141175982,2.8800048828125,53.38999938964844,1.2528851550441982,53.1500015258789,1.807688075413537,53.4900016784668,0.15661733141175982
9404,2016-08-25,52.5099983215332,53.040000915527344,51.959999084472656,52.58000183105469,1704600.0,-0.0043610798182340815,1.1818181818181819,0.3043636906440123,63.705824464858324,55.339040781380284,-0.8823647508342702,-1.566238491818595,1.372865493636624,1.6318336424734525,9.820730239154116,1.0800018310546875,-0.4539071918370752,1.334998512268065,-1.8743931157776856,4.544390140313816,-0.2696973017548103,2.9396943262909403,-2.782697098982055,31.609121063904887,-24.826038264995553,1.6046958140228742,8,-1.1999988555908203,-0.5199985504150391,2.857501983642578,2.9750022888183594,11.44000244140625,3,0.14302042232499512,-1.8627248588204495,52.7400016784668,2.8800048828125,53.38999938964844,1.2528851550441982,53.1500015258789,0.14302042232499512
9405,2016-08-26,52.349998474121094,53.18000030517578,52.0,52.790000915527344,1846000.0,-0.003047035850818114,-1.0701770823573504,6.2854340362923,58.750002980232715,57.49320755335312,-0.22211999417630324,-1.4946858996747778,1.543515005875264,1.8513794550011013,9.812498705789116,1.1800003051757812,0.03587351078342493,1.1824987411498995,-2.0145326380940816,4.379530120393881,-0.41601694847209103,2.78101443077189,-2.3813353249230147,25.65784685500892,-29.798745658148512,1.5985156896219912,8,-1.039999008178711,-1.1999988555908203,2.982501983642578,3.1350021362304688,11.44000244140625,4,0.1449856804931895,1.1818181818181819,52.5099983215332,-1.8627248588204495,52.7400016784668,2.8800048828125,53.38999938964844,0.1449856804931895
9406,2016-08-29,52.83000183105469,53.1500015258789,51.849998474121094,52.04999923706055,1350700.0,0.00916911883332494,-1.2033873100335766,-1.7727233319461784,63.48548456729912,59.31454323884476,-0.2678238922980114,-1.8356793782631655,1.0519116108095545,1.4434190515846268,9.152005780674054,1.3000030517578054,0.47892893985102347,1.5145019531249986,-1.7036086343746604,4.7326125406246575,-0.09455334062483445,3.1235572468748316,-2.6344584708084966,60.122865935711864,3.199212020050318,1.6090552937498301,8,-0.7300014495849609,-1.8600025177001953,2.4774980545043945,2.654998779296875,11.819999694824205,0,0.12795756364254984,-1.0701770823573504,52.349998474121094,1.1818181818181819,52.5099983215332,-1.8627248588204495,52.7400016784668,0.12795756364254984
9407,2016-08-30,52.43000030517578,53.83000183105469,52.1500015258789,53.099998474121094,1560000.0,-0.007571484232729575,-1.731717302038214,-0.8589691548517409,71.24563352810922,61.757502362348085,0.4034891106719911,-1.3065562632561836,1.3886808680312015,1.890397207801385,8.266548066003159,1.6800003051757884,0.9249605818931741,0.9900003433227553,-2.1965576717354622,4.176558358380973,-0.603278664206357,2.5832793508518677,-2.0211895465443632,29.2929721065185,-31.567034242607374,1.5932790075291097,8,0.37000083923339844,-1.460000991821289,2.3700008392333984,3.0550003051757812,11.65999603271483,1,0.21495327850782253,-1.2033873100335766,52.83000183105469,-1.0701770823573504,52.349998474121094,1.1818181818181819,52.5099983215332,0.21495327850782253
9408,2016-08-31,49.70000076293945,52.02000045776367,49.63999938964844,51.88999938964844,4318600.0,-0.05206941686717537,-1.060605760354585,3.268663599717598,50.52331392955843,61.42087436816621,3.1636154507264607,1.331847643254946,3.980189875098418,4.6633121432220435,8.004271422383551,2.7900009155273438,1.2665896319053758,-1.6384992599487305,-4.914237011299804,1.6372384914023428,-3.276368135624267,-0.0006303842731938403,4.130001068115234,1.4320128479657388,-59.30608225270328,1.6378688756755366,8,2.0349998474121094,1.269998550415039,5.057499885559082,5.784999847412109,13.630001068115234,2,0.2824949839034361,-1.731717302038214,52.43000030517578,-1.2033873100335766,52.83000183105469,-1.0701770823573504,52.349998474121094,0.2824949839034361
9409,2016-09-01,49.790000915527344,49.86000061035156,48.52999877929688,49.349998474121094,3731000.0,0.0018108682335273851,3.586198731945991,-0.20091448279465943,53.892228335128365,60.30155963143653,2.76734802805705,1.2765826861702863,3.7563372309658334,4.56385613669368,8.462899734489321,1.3300018310546804,1.41744005558931,-1.5289991378784151,-4.838246072011778,1.7802477962549474,-3.1836226049451,0.1256243291882697,4.040000915527344,23.77361152297012,-41.60638429447528,1.6546234670666828,9,1.3899993896484375,1.1499996185302734,4.889998435974121,5.689998626708984,14.370002746582045,3,0.2827876633351596,-1.060605760354585,49.70000076293945,-1.731717302038214,52.43000030517578,-1.2033873100335766,52.83000183105469,0.2827876633351596
9410,2016-09-02,51.290000915527344,51.540000915527344,50.31999969482422,50.34000015258789,2479300.0,0.030126530878054503,-1.4646447521028965,2.1590806630600636,56.61971901614461,59.68913611645982,1.0308661810242654,-0.09851624280995708,2.0813835333158437,3.0762794745565216,7.799110636326404,1.75,1.5281596928231735,-0.11149921417236186,-3.325398960649167,3.1024005323044435,-1.718449087410761,1.4954506590660372,2.3280007934570293,52.075482019110844,-14.02221110142866,1.6069498732384022,9,-0.1100006103515625,-0.35000038146972656,3.2474985122680664,4.189998626708984,11.579998016357429,4,0.24683173369917943,3.586198731945991,49.790000915527344,-1.060605760354585,49.70000076293945,-1.731717302038214,52.43000030517578,0.24683173369917943
9411,2016-09-06,51.66999816894531,52.0,50.72999954223633,51.38000106811523,2223800.0,0.007408797945701151,1.6736830270200813,0.30525986098451985,53.521113247445,59.29079693666825,0.4680757930961619,-0.42135799433992105,1.6336261323153352,2.702898068713921,7.8561851530365825,1.2700004577636719,1.4162721232072286,0.21849803924560263,-2.978555409607395,3.4155514880986004,-1.3800286851808963,1.8170247636721015,1.7444834228515589,59.245237389193846,-4.164169632542439,1.5985267244264982,9,-0.48999786376953125,-0.7299976348876953,2.485001564025879,3.625001907348633,11.040000915527344,1,0.23456557337109385,-1.4646447521028965,51.290000915527344,3.586198731945991,49.790000915527344,-1.060605760354585,49.70000076293945,0.23456557337109385
9412,2016-09-07,55.13000106811523,58.9900016784668,54.77999877929688,56.97000122070313,14583600.0,0.06696348019709131,-2.314956739310996,-6.344891543126135,63.73626603954708,59.49773178981365,-3.0387036921262407,-3.6843409999480627,-1.7631279718879185,-0.7156122609262212,8.631301033469525,7.320003509521484,1.2286568150512522,3.4335008621215763,-0.10245790182224113,6.969459626065394,1.6655214801496712,5.2014802440934815,-6.600002288818345,63.097518733404065,2.9137419030921308,1.7679793819719072,9,-1.3700008392333913,-1.6100006103515554,-1.7525014877319265,-0.5250015258788991,6.9399986267089915,2,0.1726827548216685,1.6736830270200813,51.66999816894531,-1.4646447521028965,51.290000915527344,3.586198731945991,49.790000915527344,0.1726827548216685
9413,2016-09-08,59.04999923706055,59.33000183105469,56.0,56.56000137329102,10856900.0,0.07110462711767429,1.1836055732045927,-1.3532595963469987,68.5500383677041,60.03597777901873,-6.671029898799624,-7.162723369685764,-5.643301249352476,-4.593096348440724,9.016904630326025,4.20000076293946,1.1864254275693895,6.839999008178708,2.2589489615919334,11.421049054765483,4.549473984885324,9.130524031472092,-10.31080039978027,97.40738412153904,40.14161733291115,2.290525023293387,9,-5.119998931884766,-5.35999870300293,-6.0724992752075195,-4.844999313354492,2.720001220703125,3,0.08535134912697662,-2.314956739310996,55.13000106811523,1.6736830270200813,51.66999816894531,-1.4646447521028965,51.290000915527344,0.08535134912697662
9414,2016-09-09,59.4000015258789,59.77999877929688,58.34000015258789,58.4900016784668,9468800.0,0.005927219192895183,-1.3801573164772576,0.3654620996479427,69.79235839441401,61.26290615837222,-6.639073702478505,-7.104345759632118,-6.0011383323489795,-4.923345822459957,9.466066143502232,1.4399986267089915,1.241532332114943,6.699501228332515,1.2762859328950142,12.122716523770016,3.9878935806137648,9.411108876051266,-10.237170568847645,95.98311532564841,41.65417291171978,2.7116076477187514,9,-5.245002746582017,-5.485002517700188,-6.842501640319817,-5.1950016021728445,2.4499969482421946,4,0.06616161959968303,1.1836055732045927,59.04999923706055,-2.314956739310996,55.13000106811523,1.6736830270200813,51.66999816894531,0.06616161959968303
9415,2016-09-12,59.9000015258789,60.18999862670898,58.29999923706055,59.08000183105469,6267900.0,0.008417508201277846,1.7000108991825786,0.9010987168362313,72.36579928883343,62.24960779409824,-6.655361590949667,-7.111260809779715,-6.498811207070936,-5.395056164573738,9.961435395350248,1.8899993896484304,1.318676670427429,6.655001068115226,0.6377117801692549,12.672290356061197,3.6463564241422404,9.663645712088211,-10.10014049951171,96.93449123788955,44.892998408935334,3.0086446439729855,9,-5.5400028228759695,-5.7800025939941335,-7.432501792907708,-5.6950016021728445,2.9300003051757884,0,0.0711185647364303,-1.3801573164772576,59.4000015258789,1.1836055732045927,59.04999923706055,-2.314956739310996,55.13000106811523,0.0711185647364303
9416,2016-09-13,57.5099983215332,59.599998474121094,57.20000076293945,58.599998474121094,7544600.0,-0.03989988553361101,-1.8070226317022298,-1.3292689734738994,61.94894636746536,61.216642554026706,-3.946728038009553,-4.342996271819949,-4.1664428643112075,-2.991970542694915,10.274971099608878,2.700000762939446,1.3551499338449347,3.88349800109863,-2.2026044118920893,9.96960041408935,0.8404467946032739,6.926549207593986,-6.878926287138668,50.46210017070947,2.978755296745028,3.0430512064953588,9,-3.1499996185302734,-3.1499996185302734,-5.427498817443848,-3.6899986267089844,6.810001373291016,1,0.09320119573616203,1.7000108991825786,59.9000015258789,-1.3801573164772576,59.4000015258789,1.1836055732045927,59.04999923706055,0.09320119573616203
9417,2016-09-14,56.75,58.81000137329102,56.56000137329102,57.11000061035156,5045300.0,-0.013215064227338758,-5.081098635984157,0.3302757430784253,61.55618452218802,62.442517064318885,-2.804407978053952,-3.2968012106146887,-3.40962311505573,-2.245849724364696,11.204527470163736,2.25,1.4778100573533948,2.8344997406005845,-3.2693712614963815,8.93837074269755,-0.21743576044789847,5.8864352416490675,-5.354213838220311,17.899767203243343,-28.178804987181195,3.0519355010484843,9,-2.3900012969970703,-2.3900012969970703,-4.6675004959106445,-2.9300003051757812,6.729999542236328,2,0.10502201029907754,-1.8070226317022298,57.5099983215332,1.7000108991825786,59.9000015258789,-1.3801573164772576,59.4000015258789,0.10502201029907754
9418,2016-09-15,58.70000076293945,58.7400016784668,56.9000015258789,57.209999084472656,4947800.0,0.0343612469240433,1.343943999397434,-4.138886534141482,66.22968029368558,63.81334505971413,-3.736427219280962,-4.943429888816965,-5.360518731038582,-4.16994850752171,12.434799514439,1.9900016784667969,1.5764800890700386,4.431000518798825,-1.9290820605957748,10.791083098193425,1.2509592291015252,7.611041808496125,-6.600677603965423,58.95319583598685,10.588105288374877,3.180041289697301,9,-3.4450016021728516,-4.340002059936523,-6.8650007247924805,-5.05000114440918,3.489997863769524,3,0.05741054323822814,-5.081098635984157,56.75,-1.8070226317022298,57.5099983215332,1.7000108991825786,59.9000015258789,0.05741054323822814
9419,2016-09-16,58.56000137329102,58.86000061035156,57.56000137329102,57.72999954223633,5098000.0,-0.002384998089076995,-1.2222243958423145,0.5570475812542451,66.29921433284377,64.88884453934736,-2.4826552225286207,-4.651259380899724,-5.210164354851294,-4.028069993810398,12.879550977658102,1.2999992370605398,1.661559556744841,4.043000984191899,-2.5882747581720267,10.674276726555824,0.7273631130099361,7.3586388553738615,-5.813424176898195,55.0964604206471,3.6996426277665435,3.3156378711819623,9,-3.1000022888183665,-4.200002670288093,-6.72500133514405,-4.910001754760749,3.0200004577636648,4,0.054815556851006475,1.343943999397434,58.70000076293945,-5.081098635984157,56.75,-1.8070226317022298,57.5099983215332,0.054815556851006475
9420,2016-09-19,57.849998474121094,59.25,57.7599983215332,59.09000015258789,3262000.0,-0.012124366163245304,-1.0985909817458932,-1.493974630021129,63.01865916601407,65.94412741918838,-0.8317230042608017,-3.792301894404048,-4.506547397948651,-3.346802990003539,13.397300929814485,1.4900016784667969,2.1990060010523678,3.1149982452392564,-3.65924564954679,9.889242140025303,-0.27212370215376325,6.502120192632276,-4.507947563302977,42.43415562724838,-7.534233710610145,3.3871219473930214,9,-0.36499977111816406,-3.489999771118164,-6.014998435974121,-4.19999885559082,2.720001220703125,0,0.06914434063104391,-1.2222243958423145,58.56000137329102,1.343943999397434,58.70000076293945,-5.081098635984157,56.75,0.06914434063104391
9421,2016-09-20,57.4900016784668,58.459999084472656,57.33000183105469,57.58000183105469,3003100.0,-0.006222935266201213,-4.512183775435202,0.07258066997068224,63.1496905713738,65.87895236716912,0.4924467502193579,-3.2575061669096286,-4.155317206515548,-2.9842364924523466,14.22132778178602,1.1299972534179688,2.7462289748197577,2.538001441955565,-4.300209137708478,9.376212021619608,-0.881103847876453,5.957106731787583,-3.60011495037741,34.57251970100682,-17.267147976591822,3.419105289832021,9,0.6049976348876953,-3.130002975463867,-5.655001640319824,-3.9550018310546875,4.189998626708984,1,0.09288571919781341,-1.0985909817458932,57.849998474121094,-1.2222243958423145,58.56000137329102,1.343943999397434,58.70000076293945,0.09288571919781341
9422,2016-09-21,60.88999938964844,60.93999862670898,58.09000015258789,58.209999084472656,7520900.0,0.05914067858611882,1.0503595147922553,-29.777730682829652,78.10145332111456,66.94022069532583,-2.2401462022674608,-6.394671416564677,-7.603092157956688,-6.345421449098403,15.297866104405495,3.4499969482421804,3.292999729940334,5.562999153137206,-1.7224994350568892,12.8484977413313,1.9202498590401618,9.20574844723425,-6.496103709669484,98.76239423413777,38.87156325615074,3.6427492940970456,9,-2.1399993896484375,-6.155000686645508,-9.054999351501465,-7.354999542236328,0.8100013732910156,2,0.05633109442531703,-4.512183775435202,57.4900016784668,-1.0985909817458932,57.849998474121094,-1.2222243958423145,58.56000137329102,0.05633109442531703
9423,2016-09-22,61.0,62.18999862670898,60.77999877929688,61.56999969482422,7239800.0,0.0018065464190211156,-1.7920730003097185,-0.21268642907368343,78.12342928454811,67.86589523867409,-2.284712115087558,-6.170489107558353,-7.72833893396151,-6.413020880622462,16.56081384087982,1.4099998474120952,3.9306345705203682,5.259999847412111,-2.3378088690517558,12.857808563875977,1.461095489180181,9.05890420564404,-5.95149402534804,75.51441540510788,10.598328460745847,3.7989043582319333,9,-1.625,-5.64000129699707,-9.164999961853027,-7.465000152587891,-0.2799987792968679,3,0.04065573020059565,1.0503595147922553,60.88999938964844,-4.512183775435202,57.4900016784668,-1.0985909817458932,57.849998474121094,0.04065573020059565
9424,2016-09-23,60.02000045776367,61.43999862670898,59.15999984741211,60.16999816894531,6190900.0,-0.016065566266169284,-1.4385027610672108,0.26315402015767425,72.48840703468704,67.8795183215467,-1.3494232076443708,-4.847547500436107,-6.786248478682197,-5.36219765039651,17.957158779154163,2.279998779296868,4.16837233274547,3.9045001983642607,-3.763166657593203,11.572167054321724,0.07066677038552882,7.7383336263429925,-4.114515364864872,55.34980247547337,-10.728265191285047,3.8338334279787305,9,-0.6450004577636719,-4.660001754760742,-8.55250072479248,-6.4850006103515625,-0.5400009155273438,4,0.036154584345135854,-1.7920730003097185,61.0,1.0503595147922553,60.88999938964844,-4.512183775435202,57.4900016784668,0.036154584345135854
9425,2016-09-26,59.93999862670898,61.209999084472656,59.849998474121094,61.11000061035156,3945900.0,-0.0013329195342307587,-1.0148123030842482,7.800132244856486,71.63788211091045,68.95606673748503,-1.4115954793620134,-4.395106158218574,-6.753603998298928,-5.18876428945304,19.348991599864718,1.3600006103515625,4.005487032869972,3.44499835968017,-4.189199978505023,11.079196697865356,-0.37210080941242296,7.262097528772763,-3.280371909752958,53.703673179128344,-12.691824458611137,3.8170991690925935,9,-0.5649986267089773,-4.579999923706048,-7.8799991607665945,-6.404998779296868,-0.40999984741209516,0,0.027360748113446354,-1.4385027610672108,60.02000045776367,-1.7920730003097185,61.0,1.0503595147922553,60.88999938964844,0.027360748113446354
9426,2016-09-27,59.59000015258789,59.88000106811523,58.11000061035156,59.02000045776367,4282400.0,-0.005839147182848392,2.078257581286141,-0.48717840037298904,63.937497138977086,69.22065702823939,-0.8219581719486584,-3.7025293001508714,-6.430538429474616,-4.811726614862046,20.58972830667438,1.8299980163574148,3.771002210801285,2.756999969482422,-4.792090002269418,10.30608994123427,-1.0175450163934983,6.531544955358342,-2.266728806461515,36.58537946947782,-28.978632136434335,3.7745449858759237,9,-0.04500007629395242,-4.230001449584961,-7.5525007247924805,-6.055000305175781,-0.13000106811523438,1,0.016445704643848202,-1.0148123030842482,59.93999862670898,-1.4385027610672108,60.02000045776367,-1.7920730003097185,61.0,0.016445704643848202
9427,2016-09-28,63.70000076293945,64.05999755859375,59.52999877929688,60.06999969482422,8111000.0,0.06897131397595868,1.0827606164909094,6.368426336148626,64.36071903851737,69.01299466655402,-4.293983329016655,-7.2991500318463665,-10.480938374012965,-8.854866265954996,21.94691570392203,4.529998779296868,3.5376467955629423,6.303500556945799,-1.5385621507607823,14.145563264652381,2.382469203092512,10.224531910799087,-5.792722143143166,93.94963058324507,31.07461941402154,3.92103135385329,9,-3.0050010681152344,-7.405002593994141,-11.805001258850098,-10.505001068115234,-8.180000305175781,2,-0.031711152803296394,2.078257581286141,59.59000015258789,-1.0148123030842482,59.93999862670898,-1.4385027610672108,60.02000045776367,-0.031711152803296394
9428,2016-09-29,63.7400016784668,66.0,62.93000030517578,63.31999969482422,7894800.0,0.0006279578500509864,-4.116662904953699,0.11570299175163912,63.66498696685228,68.72030273699941,-3.9603493592645407,-6.570237588007608,-10.443203564347733,-8.799631317893798,23.33535867367336,3.0699996948242188,3.6577544122309504,5.641501426696777,-1.803215197213433,13.086218050606988,1.9191431147416722,9.363859738651882,-5.630001068115234,71.35616607907109,12.145759661309938,3.7223583119551034,9,-2.075000762939453,-6.475002288818359,-12.00250244140625,-10.545001983642578,-7.600002288818359,3,-0.032005033916033265,1.0827606164909094,63.70000076293945,2.078257581286141,59.59000015258789,-1.0148123030842482,59.93999862670898,-0.032005033916033265
9429,2016-09-30,63.86999893188477,65.08999633789061,63.75,64.33000183105469,5292500.0,0.0020394924693247773,-2.8285567926059945,-1.0952398252513431,62.79818773575931,68.69580591141556,-3.64077879161821,-5.893473303823775,-10.453666363937252,-8.848158080491423,24.2720897131583,1.349994659423814,3.877435647821727,5.0674987792968835,-1.7013119727556116,11.836309531349372,1.6830934032706395,8.451904155323128,-4.497598419189458,73.00378665542412,17.79831303549176,3.3844053760262445,9,-2.204998016357429,-6.604999542236335,-12.2199993133545,-10.674999237060554,-6.41999816894532,4,-0.04931889406387824,-4.116662904953699,63.7400016784668,1.0827606164909094,63.70000076293945,2.078257581286141,59.59000015258789,-0.04931889406387824
9430,2016-10-03,63.95000076293945,64.63999938964844,62.88999938964844,63.72999954223633,2900000.0,0.0012525729198773483,1.1875020861645567,-0.4782605090100997,74.39395428142069,69.94516854586522,-3.08938036466607,-5.245319699130235,-10.418799051677667,-8.860086857055123,26.082764921721424,1.75,3.846098538286327,4.514500617980957,-1.635811880303649,10.66481311626557,1.439344368838654,7.58965686712326,-3.5171843322753915,74.01775163949803,17.459942960634976,3.0751562491423052,10,-1.9050006866455078,-6.685001373291016,-12.30000114440918,-10.755001068115234,-7.020000457763672,0,-0.06989837634675367,-2.8285567926059945,63.86999893188477,-4.116662904953699,63.7400016784668,1.0827606164909094,63.70000076293945,-0.06989837634675367
9431,2016-10-04,63.790000915527344,65.80999755859375,63.02999877929688,64.16000366210939,6327000.0,-0.0025019522361731106,-1.941786724902809,-1.6818213344431219,77.93651495270683,69.92684206048656,-2.1699380747314976,-4.353995241722359,-10.08926120297508,-8.63688374311306,28.34286745395358,2.779998779296868,3.839289478743453,3.7485006332397433,-1.502846379293544,8.999847645773038,1.1228271269730996,6.374174139506387,-2.466435113769535,65.84236989939103,4.213043440727837,2.625673506266646,10,-1.7350006103515625,-6.525001525878906,-12.560001373291016,-10.595001220703125,-5.770000457763672,1,-0.06678165974431771,1.1875020861645567,63.95000076293945,-2.8285567926059945,63.86999893188477,-4.116662904953699,63.7400016784668,-0.06678165974431771
9432,2016-10-05,64.65000152587889,65.70999908447266,64.36000061035156,64.95999908447266,3451200.0,0.013481746324010668,-2.0337065167075283,0.8378250201043426,75.84709657084845,69.67391620340884,-2.7272973070915754,-4.705464154170208,-10.791380562589183,-9.407600642421464,28.370525394713535,1.9199981689453125,4.009011400086074,4.132501220703112,-0.9680251631595382,9.233027604565763,1.5822380287717834,6.682764412634441,-2.5782062524023317,56.59169745408826,-5.154058669283195,2.5502631919313266,10,-2.595001220703111,-7.3850021362304545,-13.115001678466783,-11.455001831054673,-6.330001831054673,2,-0.08027845814247536,-1.941786724902809,63.790000915527344,1.1875020861645567,63.95000076293945,-2.8285567926059945,63.86999893188477,-0.08027845814247536
9433,2016-10-06,64.08999633789061,65.16999816894531,63.709999084472656,64.84999847412111,3369500.0,-0.008662106338297892,1.085710704573817,2.4516391021854487,73.17683593833678,69.75040830381435,-1.8806520236478548,-3.951089532763781,-10.044830667699934,-8.789083225604912,28.18672093709186,1.4599990844726562,4.230013850507305,3.320496177673327,-1.9692574648699548,8.610249820216616,0.6756193564016826,5.9653729989449715,-1.3896883081702995,41.095811668799975,-20.603263127893747,2.6448768212716436,10,-2.0349960327148295,-6.824996948242173,-12.204996109008775,-10.894996643066392,-6.369995117187479,3,-0.13371815212696891,-2.0337065167075283,64.65000152587889,-1.941786724902809,63.790000915527344,1.1875020861645567,63.95000076293945,-0.13371815212696891
9434,2016-10-07,63.33000183105469,64.59999847412111,62.77000045776367,64.25,3922800.0,-0.011858239198971665,1.2592636199231186,1.2105205039401243,72.8714745879935,69.88747413460135,-0.6724750880872676,-3.037296925346361,-9.105855601499783,-7.97951127593705,27.69923480571295,1.829998016357436,3.817743230722648,2.364001655578612,-3.002963413909896,7.730966725067127,-0.3194808791656456,5.047484190322869,2.6699981689453125,18.421115373370125,-43.826409161255,2.683482534744256,10,-1.2750015258789062,-6.06500244140625,-11.97750186920166,-10.135002136230469,-4.400001525878906,4,-0.11353232644121825,1.085710704573817,64.08999633789061,-2.0337065167075283,64.65000152587889,-1.941786724902809,63.790000915527344,-0.11353232644121825
9435,2016-10-10,64.16000366210939,65.0,63.709999084472656,63.97999954223633,2357100.0,0.013105981478871431,-2.583310816180561,-0.195657041447613,76.78715491928938,71.31521388796939,-0.939741482714247,-3.7226484549336405,-9.764819010989257,-8.778397002408369,27.1168693149061,1.6699981689453125,3.4119452971638466,2.981003379821793,-2.5436479025845102,8.505654662228089,0.21867773861864492,5.743329021024941,1.7753963470458842,45.72383322228083,-19.197206266755728,2.7623256412031494,10,-1.3950042724609517,-6.00000381469728,-13.10000324249269,-10.96500396728517,-0.7700042724609517,0,-0.1045823334815772,1.2592636199231186,63.33000183105469,1.085710704573817,64.08999633789061,-2.0337065167075283,64.65000152587889,-0.1045823334815772
9436,2016-10-11,62.86999893188477,64.18000030517578,62.41999816894531,63.9000015258789,2971400.0,-0.020106057615243644,1.2138389526137872,-5.722105664695254,59.57445866572028,70.78340717988083,0.9660507428433434,-2.119146546905938,-8.230453618209665,-7.470369413308028,26.86968848977287,1.7600021362304688,3.2057867109226237,1.4229986190795998,-3.867307047757272,6.713304285916472,-1.2221542143388362,4.068151452498036,3.002093086242674,13.677830933592036,-45.02253214733592,2.6451528334184355,10,1.3400001525878835,-4.504999160766609,-11.809998512268074,-9.674999237060554,-0.4199981689453196,1,-0.09448065416932105,-2.583310816180561,64.16000366210939,1.2592636199231186,63.33000183105469,1.085710704573817,64.08999633789061,-0.09448065416932105
9437,2016-10-12,62.709999084472656,63.16999816894531,61.83000183105469,62.709999084472656,3325800.0,-0.002544931606973111,1.9130413149121788,-0.0,58.22905644499828,70.17941489967484,1.0849440398960084,-1.5702523012627054,-7.825170777576567,-7.295169873093158,26.843415931863024,1.339996337890625,3.042556459568253,0.9649988174438491,-3.8624906954251372,5.792488330312828,-1.4487459389906405,3.3787435738783387,3.0240091796875106,26.347252044405867,-28.977631434899056,2.41374475643449,10,1.1100006103515625,-2.3199996948242188,-11.649998664855957,-9.514999389648438,-1.309997558593757,2,-0.0747886891274131,1.2138389526137872,62.86999893188477,-2.583310816180561,64.16000366210939,1.2592636199231186,63.33000183105469,-0.0747886891274131
9438,2016-10-13,62.06999969482422,62.72999954223633,60.5099983215332,62.0,4738700.0,-0.01020569923444481,2.1942477633240025,100.0,60.19899421115341,69.89061561916307,1.63508856087347,-0.7007645887349199,-6.999973947842044,-6.651361914352037,26.59986000878928,2.220001220703125,3.1468257476825556,0.1564994812011733,-4.4538520122649885,4.766850974667335,-2.148676265531904,2.4616752279342577,3.4297681833496227,34.743892875864354,-19.727789235317466,2.3051757467330827,10,1.0899982452392578,-1.0699996948242188,-8.429999351501465,-8.549999237060547,0.01000213623046875,3,-0.06041566003604637,1.9130413149121788,62.709999084472656,1.2138389526137872,62.86999893188477,-2.583310816180561,64.16000366210939,-0.06041566003604637
9439,2016-10-14,61.77000045776367,62.77999877929688,61.61999893188477,62.61999893188477,3580300.0,-0.0048332405112861965,-1.0173883622033912,-12.142888283378849,58.909450193520634,68.17011516495195,1.7945975656804123,-0.1559452449832719,-6.464476164905896,-6.359638594814982,26.307967494424766,1.1599998474121094,2.9313320914934167,-0.30399971008300497,-4.638009698289721,4.030010278123719,-2.4710047041863703,1.8630052840203533,3.3305858558789225,28.062397888918433,-25.41147881530842,2.167004994103361,10,1.3899974822998047,-0.48999977111816406,-7.960000038146973,-8.079999923706055,1.5,4,-0.06556579580778532,2.1942477633240025,62.06999969482422,1.9130413149121788,62.709999084472656,1.2138389526137872,62.86999893188477,-0.06556579580778532
9440,2016-10-17,61.849998474121094,62.20000076293945,60.63000106811523,61.63999938964844,3512000.0,0.0012950949613821372,2.4505348938596354,-0.24705818994533546,61.29998729706296,66.32161209210263,1.5481970751250387,0.08336593491976885,-6.2857820746775985,-6.4421025298806285,25.701010555550692,1.5699996948242259,2.7203671181188938,-0.42400169372558594,-4.280105227362512,3.4321018399113328,-2.3520534605440417,1.504050073092877,2.8833408001527516,36.51224600314531,-18.30899697376232,1.9280517668184602,10,1.260000228881836,-0.5699977874755859,-7.814999580383301,-7.934999465942383,0.6200027465820384,0,-0.04721096590110796,-1.0173883622033912,61.77000045776367,2.1942477633240025,62.06999969482422,1.9130413149121788,62.709999084472656,-0.04721096590110796
9441,2016-10-18,62.83000183105469,63.68999862670898,62.41999816894531,62.43999862670898,4125700.0,0.01584484043833312,-4.906922278505684,1.8571662125340938,43.66813609183251,62.74617203887864,0.46678451954369393,-0.501792892301907,-7.023576948934121,-7.420814209096193,25.534659636281994,1.8400001525878835,2.5333441449215996,0.2890016555786161,-2.8440817396432863,3.4220850508005185,-1.2775400420323422,1.8555433531895673,1.5654701669999014,72.95607820368578,22.13072394251978,1.5665416976109512,10,0.009996414184570312,-1.5500011444091797,-8.59000301361084,-8.710002899169922,0.8199996948242116,1,0.008912900561415693,2.4505348938596354,61.849998474121094,-1.0173883622033912,61.77000045776367,2.1942477633240025,62.06999969482422,0.008912900561415693
9442,2016-10-19,64.31999969482422,64.91000366210939,63.0,63.5,3624700.0,0.023714751239002574,-1.0989054751395035,2.1025460449738946,53.48556353187632,60.55825288260525,-1.201273635357353,-1.8146882454118227,-8.23487396943441,-8.904994509668171,24.667611009333708,2.0800018310547017,2.210166711477811,1.607499504089354,-1.5205668401755617,4.735565848354277,0.043466331956892645,3.1715326762218154,-3.8100013732910156,86.59083520094299,36.77777564364807,1.5640331721324607,10,-1.5650005340576172,-3.039999008178711,-9.960000991821289,-10.200000762939453,-1.4799995422363281,2,-0.029073366616250818,-4.906922278505684,62.83000183105469,2.4505348938596354,61.849998474121094,-1.0173883622033912,61.77000045776367,-0.029073366616250818
9443,2016-10-20,63.47999954223633,63.84000015258789,62.599998474121094,63.5099983215332,3449200.0,-0.013059703926825206,2.5941950464396286,-0.03658389080657617,47.84053647363378,57.77703753656528,-0.5105956977341464,-0.8214843712644182,-7.073442630904324,-8.045640047346055,23.31809612746004,1.720001220703125,1.8252108508860942,0.6434993743896484,-2.3940437454046872,3.681042494183984,-0.8752721855075265,2.1622709342868163,-2.8820011138916044,66.58870903770739,18.894957054288923,1.5187715598971685,10,-0.7250003814697266,-2.029998779296875,-9.120000839233398,-9.360000610351562,-2.1300010681152344,3,-0.03276619457083496,-1.0989054751395035,64.31999969482422,-4.906922278505684,62.83000183105469,2.4505348938596354,61.849998474121094,-0.03276619457083496
9444,2016-10-21,62.18999862670898,63.13000106811523,61.86999893188477,62.97000122070313,3176500.0,-0.020321375627437632,1.2909082081710683,26.001144455748186,41.40624417923701,53.84582523211502,0.6712823719358312,0.6739780843165946,-5.496485998394398,-6.728101471949785,22.697018204232453,1.6100006103515554,1.3880889215224457,-0.7550014495849666,-3.5109146326584337,2.0009117334885076,-2.1329580411217037,0.6229551419517705,-1.5057600936889628,36.4485189981611,-7.588446064863902,1.3779565915367364,10,0.5200023651123189,-0.5249977111816335,-7.382499694824212,-8.069999694824212,-1.4499969482421804,4,-0.0017687216286100815,2.5941950464396286,63.47999954223633,-1.0989054751395035,64.31999969482422,-4.906922278505684,62.83000183105469,-0.0017687216286100815
9445,2016-10-24,61.58000183105469,62.52999877929688,60.47000122070313,62.25,3019000.0,-0.009808599600005685,2.3496011611606256,0.8589691548517252,39.663243312683775,51.63346797066651,0.9798618880267753,1.4895072878964584,-4.582007243290491,-6.088565422868008,21.819767837326832,2.05999755859375,0.975451851534828,-1.4469984054565401,-3.9082872833464393,1.014290472433352,-2.6776428444014897,-0.21635396651159056,3.3300018310547017,24.9999999999998,-15.606270539418368,1.230644438944947,10,1.1100006103515767,0.08499908447265625,-6.6700029373168945,-7.460002899169922,4.3699951171875,0,0.027443952199701416,1.2909082081710683,62.18999862670898,2.5941950464396286,63.47999954223633,-1.0989054751395035,64.31999969482422,0.027443952199701416
9446,2016-10-25,60.56999969482422,61.9900016784668,60.38999938964844,61.56999969482422,2162700.0,-0.016401463238039815,-1.3529434864073422,1.492541392425243,31.18081024984859,48.62810728231655,1.820772793686693,2.7159406477801156,-3.3010287821630016,-5.034478677435274,21.827685724671884,1.6000022888183594,0.5721451577052576,-2.506000518798828,-4.704138060438552,-0.30786297715909683,-3.6050692896186973,-1.406931747978966,4.251203918457051,3.982303872420428,-33.172548144325994,1.0990687708198643,10,2.0800018310546946,1.095001220703125,-4.647500991821289,-6.450000762939453,4.569999694824219,1,0.03136868970533069,2.3496011611606256,61.58000183105469,1.2909082081710683,62.18999862670898,2.5941950464396286,63.47999954223633,0.03136868970533069
9447,2016-10-26,61.68000030517578,61.97999954223633,59.90999984741211,60.02000045776367,3093700.0,0.018325914081957828,-1.202126083789372,-1.6599998474121094,39.42056118587197,46.31939250172972,0.6138553860802816,1.5250367636192266,-4.15670715765107,-6.110098311905986,20.609683425444423,2.0699996948242188,0.029689561346863513,-1.2949998855590792,-3.5571139439802977,0.9671141728621393,-2.4260569147696884,-0.16394285634846995,2.963955139160177,45.038176089518224,8.03558425575033,1.1310570292106095,10,0.730001449584968,0.36499977111816406,-5.45250129699707,-7.560001373291016,3.4300003051757812,2,0.03193905984040346,-1.3529434864073422,60.56999969482422,2.3496011611606256,61.58000183105469,1.2909082081710683,62.18999862670898,0.03193905984040346
9448,2016-10-27,61.70000076293945,62.72999954223633,61.25,61.9900016784668,2405200.0,0.00032426163529053476,-1.4873890855003333,-0.17469936276165723,42.34741666323406,44.4791665539201,0.5988238794207916,1.4170197316922213,-3.938186422938628,-6.136607367272418,18.797066380669353,1.4799995422363281,-0.14907970674765636,-1.172999382019043,-3.4735176824798657,1.1275189184417869,-2.3232585322494543,-0.022740231788631604,2.6599173455810785,55.590069470112816,15.566310217508985,1.1502591502304136,10,0.7100009918212962,0.3549995422363281,-4.957501411437988,-7.2050018310546875,4.710002899169936,3,0.01847648906891397,-1.202126083789372,61.68000030517578,-1.3529434864073422,60.56999969482422,2.3496011611606256,61.58000183105469,0.01847648906891397
9449,2016-10-28,60.72000122070313,62.61999893188477,60.20000076293945,61.63000106811523,3640800.0,-0.015883298705321347,-1.4820484329425463,3.137920601930971,34.07406727146082,41.4540643288532,1.5804153057778194,2.2650602216777926,-2.7896441991813177,-5.149560913401132,16.98325491811403,2.4199981689453196,-0.3360038016727529,-1.9954990386962805,-4.435693148696437,0.44469507130386887,-3.2155960936963552,-0.7754019836962058,3.3729217921508976,28.723456061987733,-10.142262935095552,1.2200970550000754,10,1.6900005340576172,1.3349990844726491,-3.3525018692016673,-5.6000022888183665,5.629997253417976,4,0.010375448628995754,-1.4873890855003333,61.70000076293945,-1.202126083789372,61.68000030517578,-1.3529434864073422,60.56999969482422,0.010375448628995754
9450,2016-10-31,59.47999954223633,60.7400016784668,59.38999938964844,60.41999816894531,2590900.0,-0.020421634610310435,-1.4107206719323162,1.0329656970626988,34.23256097837934,40.40566709402507,2.7366682770191773,3.323402802032575,-1.3884877140317329,-3.890969796160036,15.63113180985971,1.3500022888183594,-0.5399791036273314,-3.012000656127931,-5.773751721576147,-0.2502495906797151,-4.392876188852043,-1.6311251234038195,4.361948080691185,2.694615223839344,-37.73139678896225,1.3808755327241091,10,2.6700019836425852,2.575000762939453,-2.1125001907348633,-4.3600006103515625,6.909999847412109,0,0.021183627201203148,-1.4820484329425463,60.72000122070313,-1.4873890855003333,61.70000076293945,-1.202126083789372,61.68000030517578,0.021183627201203148
9451,2016-11-01,59.52999877929688,60.36000061035156,58.38000106811523,60.31999969482422,2778800.0,0.0008406058750058953,3.551708715898046,0.8404277337012688,35.05638868612357,38.35798100005255,2.424274438809803,3.096658429390473,-1.2624675878047285,-3.885015992191697,14.048583048212448,1.9799995422363352,-0.7192482812423506,-2.7490013122558494,-5.737075613291218,0.23907298877952599,-4.243038462773534,-1.2549641617381653,3.955792984968305,26.43673826607507,-15.118693890499255,1.4940371505176875,11,1.5800018310546804,2.525001525878899,-2.1624994277954173,-4.4099998474121165,6.970001220703118,1,0.10784475559535922,-1.4107206719323162,59.47999954223633,-1.4820484329425463,60.72000122070313,-1.4873890855003333,61.70000076293945,0.10784475559535922
9452,2016-11-02,59.459999084472656,60.18000030517578,58.540000915527344,59.18000030517578,4962500.0,-0.0011758726064104996,-1.1025666105872687,-0.3544284238075495,37.04071157175384,37.15800045539921,1.9359725870168134,2.9069403888258307,-1.021369826493249,-3.7640117375438678,12.380511385023652,1.6399993896484375,-0.9455242406124569,-2.5595008850097685,-5.581842457007269,0.4628406869877324,-4.070671671008519,-1.048330099011018,3.5152136101775326,24.827549314845175,-16.8628927835956,1.5111707859987518,11,1.295001983642571,2.730001449584961,-2.0074996948242188,-4.340000152587891,7.099998474121094,2,0.09552641090872549,3.551708715898046,59.52999877929688,-1.4107206719323162,59.47999954223633,-1.4820484329425463,60.72000122070313,0.09552641090872549
9453,2016-11-03,55.52000045776367,58.459999084472656,54.72999954223633,58.459999084472656,8756000.0,-0.06626301189664618,1.5374158398241606,-10.500040871934605,27.206417150390365,35.580241896638476,5.171993031708354,6.505518192808736,3.068425984840303,0.18990860996100878,11.439863949348108,4.729999542236328,-1.169356229614543,-6.070999717712404,-10.114796864132757,-2.027202571292044,-8.092898290922584,-4.049101144502224,6.995691074233022,10.012686649428803,-32.021825275528926,2.021898573210179,11,3.2099990844726562,4.844999313354492,2.9749984741210938,0.5349979400634766,11.270000457763672,3,0.17273054887460582,-1.1025666105872687,59.459999084472656,3.551708715898046,59.52999877929688,-1.4107206719323162,59.47999954223633,0.17273054887460582
9454,2016-11-04,56.13999938964844,56.790000915527344,54.61000061035156,55.20000076293945,6235500.0,0.011167127643603392,-1.0566050976616974,-0.319727573397275,29.964915493078422,34.50264991668233,4.027037339157388,5.606702228155186,2.6159320028565247,-0.4087495646289412,10.951873562132814,2.1800003051757812,-1.6213294975691852,-5.091500663757323,-9.720422989634187,-0.46257833788046554,-7.405961826695751,-2.777039500818894,5.441409103577016,24.95919270316371,-17.039629364878223,2.3144611629384286,11,2.530000686645508,4.069999694824219,3.325000762939453,0.8850002288818359,11.20999908447267,4,0.1829355964395436,1.5374158398241606,55.52000045776367,-1.1025666105872687,59.459999084472656,3.551708715898046,59.52999877929688,0.1829355964395436
9455,2016-11-07,57.45000076293945,57.7599983215332,56.18999862670898,57.599998474121094,4614500.0,0.02333454555634651,5.680886637934563,-0.1595722662987237,31.550062414002525,34.543677934921654,2.312802224666406,3.9718692467721013,1.4972695615405556,-1.665146212909626,10.122175947449628,1.6199989318847656,-1.9656147821790597,-3.4459991455078125,-8.153222610790664,1.261224319775046,-5.799610878149238,-1.0923874128663869,3.155410626683654,49.39130700152853,10.841232549929636,2.3536117326414283,11,1.2199993133544922,2.759998321533203,2.0149993896484375,-0.4250011444091797,8.289997100830078,0,0.15491727751069018,-1.0566050976616974,56.13999938964844,1.5374158398241606,55.52000045776367,-1.1025666105872687,59.459999084472656,0.15491727751069018
9456,2016-11-08,56.93000030517578,57.63999938964844,56.5,56.93999862670898,2338600.0,-0.009051356846963232,-1.6206914695371935,0.06665649398535484,22.85084842675279,32.702598739463966,2.52801741562493,4.241507141955616,2.191037184465486,-1.1079120040078863,9.909587809699879,1.1399993896484375,-2.1772317896105022,-3.668999671936035,-8.596229642039845,1.258230298167767,-6.13261465698794,-1.2053846868841305,2.836053575349311,41.65170236867373,8.799308299984219,2.463614985051901,11,1.739999771118164,3.279998779296875,2.72499942779541,0.09499931335449219,9.80999755859375,1,0.16616896247605673,5.680886637934563,57.45000076293945,-1.0566050976616974,56.13999938964844,1.5374158398241606,55.52000045776367,0.16616896247605673
9457,2016-11-09,58.02000045776367,59.08000183105469,56.790000915527344,57.02999877929688,3270500.0,0.01914632261979432,-2.1156530020682442,-99.01678748576214,30.303034473192,31.364334051681514,0.9658142208778173,2.932478267412563,1.3039480141940984,-2.1771144811791103,9.701950863189335,2.2900009155273438,-2.3159266232063516,-2.3444995880126953,-7.2950698694729255,2.606070693447542,-4.81978472874281,0.13078555271741976,-3.4099998474121094,76.28632922108511,45.73085845524004,2.4752851407301177,11,0.5949993133544922,2.1399993896484375,1.6399993896484375,-0.9950008392333984,8.369998931884766,2,0.14615648871649767,-1.6206914695371935,56.93000030517578,5.680886637934563,57.45000076293945,-1.0566050976616974,56.13999938964844,0.14615648871649767
9458,2016-11-10,58.31999969482422,58.599998474121094,57.22999954223633,58.040000915527344,3272300.0,0.005170617626570673,2.2619164396003635,0.2828265702847167,34.96503786687569,31.463330784505388,0.15191659713747185,2.4634353464199066,1.302538871533784,-2.4752774065400587,10.101581172494944,1.3699989318847656,-2.272091418041825,-1.8570003509521484,-6.8196359338828785,3.1056352319785816,-4.3383181424175135,0.6243174405132166,-3.620599060058595,82.9977197162617,50.99055172548755,2.481317791465366,11,-0.6449985504150391,1.5699996948242188,1.3400001525878906,-1.2950000762939453,8.379997253417969,3,0.1412894016956041,-2.1156530020682442,58.02000045776367,-1.6206914695371935,56.93000030517578,5.680886637934563,57.45000076293945,0.1412894016956041
9459,2016-11-11,57.72000122070313,58.97999954223633,56.97000122070313,57.95000076293945,3517400.0,-0.010288039733551857,-1.3236980963994207,-0.8214305177111463,34.99222228945901,31.547737596847576,0.31470769374845986,2.8927750425606504,2.1974102684661787,-1.8737194980504768,10.430470340479312,2.009998321533196,-2.448084547328058,-2.2544988632202063,-7.273638858445203,2.7646411320047903,-4.764068860832708,0.25507113439229556,-2.9329885620117295,52.941207528541256,19.21953093534959,2.5095699976124997,11,-0.2350006103515696,2.084999084472649,1.9399986267089773,-0.6950016021728587,9.029998779296868,4,0.1571378985274685,2.2619164396003635,58.31999969482422,-2.1156530020682442,58.02000045776367,-1.6206914695371935,56.93000030517578,0.1571378985274685
9460,2016-11-14,58.93000030517578,58.97999954223633,57.22000122070313,57.52999877929688,2993400.0,0.02096325465839821,1.346664428710928,-6.086975270761274,43.72128753359038,32.510504135455,-1.096859885905431,1.531311713673965,1.2540671611283898,-3.1027303908020514,11.232698897782825,1.759998321533196,-2.673876249242653,-0.8984998703002915,-5.857448315628446,4.060448575027856,-3.377974092964365,1.580974352363782,-4.05712786303711,94.18599149530112,54.36016312706943,2.479474222664075,11,-1.5349998474121094,0.875,0.7299995422363281,-1.9050006866455078,7.709999084472656,0,0.14288135288208714,-1.3236980963994207,57.72000122070313,2.2619164396003635,58.31999969482422,-2.1156530020682442,58.02000045776367,0.14288135288208714
9461,2016-11-15,63.38999938964844,63.5,59.959999084472656,59.959999084472656,6053700.0,0.07568299781734322,-1.0641402918743619,2.4499975476973,55.21023613005029,34.52934019748794,-5.533660120537121,-3.0404690972929984,-2.894202820055419,-7.503308039485283,11.48687432798146,4.569999694824219,-2.6230672915016484,3.533499336242677,-1.5025316949121788,8.569530367397526,1.0154838206652528,6.051514851820102,-8.432984359731442,98.3606464178794,56.74889591211928,2.5180155155774258,11,-4.334999084472656,-3.6299972534179616,-2.927499771118164,-6.364999771118164,3.3499984741210938,1,0.037072069675786246,1.346664428710928,58.93000030517578,-1.3236980963994207,57.72000122070313,2.2619164396003635,58.31999969482422,0.037072069675786246
9462,2016-11-16,62.45000076293945,63.61999893188477,62.13999938964844,62.77999877929688,2995200.0,-0.014828815834670661,-2.115786007701682,-0.09620932565500666,52.16387839278144,37.30239144664251,-4.609684189977415,-2.36922040225771,-1.7585140778723485,-6.463084709900279,11.308980371053687,1.4799995422363352,-2.5032081243515805,2.6870006561279283,-2.061322320476961,7.435323632732818,0.31283916782548005,5.0611621444303765,-7.151266334219137,82.40603651670398,40.80423847157128,2.374161488302445,11,-3.335000991821289,-2.6899986267089773,-1.162501335144043,-5.42500114440918,3.950000762939439,2,0.06869490870168171,-1.0641402918743619,63.38999938964844,1.346664428710928,58.93000030517578,-1.3236980963994207,57.72000122070313,0.06869490870168171
9463,2016-11-17,61.4000015258789,63.7400016784668,61.13999938964844,63.47999954223633,2974200.0,-0.016813438338397435,1.0,6.303062179939081,51.954024550874,39.74562578639757,-2.947895023017864,-1.563184480453721,-0.6473636936253158,-5.352757352412887,11.147641142646366,2.6000022888183594,-2.4211401822208103,1.7410013198852496,-2.7486026231183516,6.230605262888851,-0.503800651616551,3.9858032913870503,-5.601991226968714,65.435746021192,21.28766180809177,2.2448019715018024,11,-1.4350013732910085,-1.6399993896484233,0.704998016357429,-4.375001907348626,4.939994812011712,3,0.08127032149447677,-2.115786007701682,62.45000076293945,-1.0641402918743619,63.38999938964844,1.346664428710928,58.93000030517578,0.08127032149447677
9464,2016-11-18,62.08000183105469,62.7400016784668,61.349998474121094,61.599998474121094,2753600.0,0.01107492326183701,-1.8367315162980435,-0.23077106476004902,57.71972518763719,42.6533660945792,-3.0136097427589306,-2.3735406590396266,-1.268333730643775,-5.993889375038961,11.331256785657654,1.3900032043457031,-2.3497993073450587,2.426501464843753,-2.0502989158802762,6.903301845567782,0.1881012744817383,4.664901655205767,-5.646632221779974,74.53988142845188,24.109365475161454,2.2384001903620128,11,-1.960000991821289,-2.3199996948242116,-2.86102294921875e-06,-5.055002212524414,2.5099945068359233,4,0.07442002224420707,1.0,61.4000015258789,-2.115786007701682,62.45000076293945,-1.0641402918743619,63.38999938964844,0.07442002224420707
9465,2016-11-21,63.27000045776367,64.40000152587889,62.599998474121094,63.72999954223633,3446200.0,0.019168791746293046,1.0000000000000158,-0.9583247238337439,60.40045428439703,46.82554452320633,-3.678003395139868,-3.6158221985411814,-2.400376085479529,-7.135469884770387,12.39417132355656,2.3199996948242045,-1.6981833397042578,3.5320001602172866,-1.1566902210093275,8.220690541443894,1.187654969603983,5.87634535083059,-6.252100282953592,74.54953948725021,20.21301488852599,2.344345190613304,11,-2.674999237060554,-3.509998321533196,-1.0500011444091797,-6.245000839233398,0.5999984741211009,0,0.05500236315881524,-1.8367315162980435,62.08000183105469,1.0,61.4000015258789,-2.115786007701682,62.45000076293945,0.05500236315881524
9466,2016-11-22,62.47000122070313,63.97000122070313,61.11999893188477,63.56000137329102,3304600.0,-0.012644211020585994,1.9842958287979708,2.369570265204916,58.043836213013144,49.907855827630904,-2.2456685595222723,-2.810264971506676,-1.4734729700704037,-6.3071800857044735,13.230692661018297,2.8500022888183594,-1.0896132380440804,2.6370008468627972,-2.1973986714886493,7.471400365214237,0.21980108768707396,5.0542006060385205,-4.713890910786169,41.15857381607851,-16.212076696840136,2.41719975917572,11,-1.7849998474121165,-2.7099990844726562,-0.27500152587891336,-5.445001602172859,1.0,1,0.06675201036434952,1.0000000000000158,63.27000045776367,-1.8367315162980435,62.08000183105469,1.0,61.4000015258789,0.06675201036434952
9467,2016-11-23,63.6500015258789,63.81000137329102,62.0,62.18000030517578,2335700.0,0.018889071268093804,1.0223468687531618,-1.3486247843296393,75.48590773690297,54.410174702078386,-2.841927133619933,-4.0423645865010585,-2.4857404412673603,-7.419806675847724,13.895182851454143,1.8100013732910227,-0.520388194494835,3.718501091003411,-1.3490070197008848,8.786009201707706,1.184747035651263,6.252255146355559,-5.229502094365742,77.13416442495236,13.204099496888048,2.5337540553521496,11,-2.9650001525878835,-3.8899993896484233,-1.5900020599365163,-6.625001907348626,0.12999725341798296,2,0.048546681285377424,1.9842958287979708,62.47000122070313,1.0000000000000158,63.27000045776367,-1.8367315162980435,62.08000183105469,0.048546681285377424
9468,2016-11-25,62.84000015258789,63.6500015258789,62.4000015258789,63.13999938964844,1832000.0,-0.01272586573248824,-1.1186503690245406,-0.20408094417571565,70.75589405159963,58.3839160089829,-1.4788542869770325,-3.3124071273921842,-1.5768242037810012,-6.55651703548277,14.743549531685085,1.25,0.24678725146669933,2.8514997482299833,-2.3242550640381836,8.027254560498157,0.26362234209589985,5.439377154364067,-3.821550511638158,52.43902013530547,-15.742280067896758,2.5878774061340866,11,-2.029998779296875,-3.3349990844726634,-0.8225002288818359,-5.575000762939453,0.75,4,0.05665183584733646,1.0223468687531618,63.6500015258789,1.9842958287979708,62.47000122070313,1.0000000000000158,63.27000045776367,0.05665183584733646
9469,2016-11-28,61.349998474121094,63.61000061035156,61.25,63.40999984741211,4022100.0,-0.02371103874679792,-1.0884976664500503,6.8666887071958085,61.94852541577758,60.409164662559256,0.6483987424946704,-1.8685913034314936,0.001331088697980931,-5.014963561058693,15.163128639844098,2.3600006103515625,0.829136968975213,1.329998207092288,-3.8721029602417474,6.532099374426316,-1.2710523765747297,3.9310487907593057,-1.7933936446784458,7.012175620149323,-60.92091543633819,2.6010505836670146,11,0.8300018310546804,-1.8449974060058665,0.7525014877319336,-4.084999084472656,1.9000015258789062,0,0.08133656051962923,-1.1186503690245406,62.84000015258789,1.0223468687531618,63.6500015258789,1.9842958287979708,62.47000122070313,0.08133656051962923
9470,2016-11-29,60.7400016784668,61.47000122070313,58.04999923706055,59.7599983215332,4391300.0,-0.009942898301971592,1.8032775095679912,-0.47572946777601444,61.60878482656371,61.12011451772741,1.7233761981514277,-1.222011484622989,0.7170998363039871,-4.3607497835957005,15.701556648978185,3.4200019836425852,1.3172712053984839,0.657001304626462,-4.548082032946468,5.862084642199385,-1.9455403641600029,3.259542973412927,3.659999847412095,45.43921520362545,-24.75176764423415,2.6025416687864626,11,0.4849987030029226,-1.2350006103515696,1.4474992752075195,-3.4750022888183594,2.379997253417976,1,0.06338482965153913,-1.0884976664500503,61.349998474121094,-1.1186503690245406,62.84000015258789,1.0223468687531618,63.6500015258789,0.06338482965153913
9471,2016-11-30,65.94999694824219,66.83000183105469,63.66999816894531,64.88999938964844,6956000.0,0.08577535603892494,1.241131528255741,1.081626456781185,69.3132035616994,63.025595092051624,-3.447875843913245,-6.246644463198294,-4.312796544479248,-9.49482531376026,15.671685742336175,6.090000152587891,2.0277441255286917,5.54599666595459,-0.27133241612311565,11.363325748032288,2.637332124915737,8.454661206993443,-7.899997711181641,89.9771683050019,19.7080088141508,2.9086645410388505,11,-3.5099964141845703,-5.2299957275390625,-3.7724952697753835,-8.68499755859375,-3.589996337890625,2,-0.031539016112310136,1.8032775095679912,60.7400016784668,-1.0884976664500503,61.349998474121094,-1.1186503690245406,62.84000015258789,-0.031539016112310136
9472,2016-12-01,65.13999938964844,67.62999725341797,64.72000122070311,67.38999938964844,4643600.0,-0.012281995391591027,1.1318685618149709,-2.1226463983416823,66.20723465807129,64.60928510396243,-2.4766168684288203,-5.258925027664134,-3.4380079482948105,-8.651647535920908,15.726715519663864,2.909996032714858,2.5497529564151193,4.451999092102049,-1.7153459469128762,10.619344131116968,1.3683265725945901,7.535671611609509,-7.090000152587891,74.0083676476971,5.128311957874445,3.0836725195074597,12,-2.3000011444091797,-4.020000457763672,-2.9824981689453125,-7.875,-2.2700004577636648,3,-0.02563706147671052,1.241131528255741,65.94999694824219,1.8032775095679912,60.7400016784668,-1.0884976664500503,61.349998474121094,-0.02563706147671052
9473,2016-12-02,65.11000061035156,65.90000152587889,64.63999938964844,65.08999633789061,2073000.0,-0.0004605277798274132,-1.739140530409801,-0.008890787760422982,68.05081694583984,65.75718418820716,-2.084185481506509,-4.715390385358312,-3.345777060000785,-8.572338977955091,14.430422226654699,1.2600021362304545,2.5561378567564503,3.942500305175784,-2.020881766308321,9.905882376659896,0.9608092694337245,6.924191340917837,-6.676801452636717,73.69522792422688,2.6833907090612,2.9816910357420547,12,-2.2700023651123047,-3.990001678466797,-2.8824996948242188,-7.845001220703125,-1.3400001525878906,4,-0.020426997674505176,1.1318685618149709,65.13999938964844,1.241131528255741,65.94999694824219,1.8032775095679912,60.7400016784668,-0.020426997674505176
9474,2016-12-05,66.41000366210939,67.76000213623047,65.76000213623047,65.98000335693361,3595600.0,0.0199662577111257,-3.597686634570544,21.495423340945827,68.19067855259631,66.62276466245153,-3.0233196910700926,-5.487908719475371,-4.535565614524195,-9.820401027107494,13.227033456999077,2.6500015258789062,2.733582080128471,4.729003143310564,-1.1800189295588979,10.638025216180026,1.774492106875826,7.683514179745295,-7.608932580566417,86.0968272806954,17.27212728392297,2.954511036434732,12,-3.5050029754638814,-5.225002288818374,-4.1775026321411275,-9.145004272460952,-3.3900032043457173,0,-0.042463534919671586,-1.739140530409801,65.11000061035156,1.1318685618149709,65.13999938964844,1.241131528255741,65.94999694824219,-0.042463534919671586
9475,2016-12-06,66.34999847412111,66.76000213623047,64.05999755859375,65.62000274658203,2148300.0,-0.0009035564625712311,2.4838700150618718,1.6976632777985108,59.15841525728207,66.74660677848142,-2.7719738286258178,-4.982401177195307,-4.361191717932606,-9.712108530021354,12.259912360732558,2.7000045776367188,3.0174260717258505,4.223998069763198,-1.6839138212814362,10.131909960807832,1.2700421242408737,7.177954015285515,-7.011391529296887,65.52561627353906,0.4189622249886753,2.9539559455223174,12,-3.4449977874756,-5.164997100830092,-4.117497444152846,-9.08499908447267,-3.569999694824226,1,-0.046721907240589,-3.597686634570544,66.41000366210939,-1.739140530409801,65.11000061035156,1.1318685618149709,65.13999938964844,-0.046721907240589
9476,2016-12-07,66.38999938964844,66.72000122070311,65.26999664306639,66.37000274658203,5181800.0,0.0006028774144273275,3.264717432036889,0.02739282205639461,62.909564417019965,65.34923529849442,-2.4556886492242214,-4.508497441943732,-4.272717852511953,-9.690485309580211,11.240526838687053,1.4500045776367188,3.159433616326808,3.790999031066896,-1.8751506876452169,9.457148749779016,0.9579241717108431,6.624073890422956,-6.5461087333398424,62.97294455086635,0.052292798653155614,2.8330748593560595,12,-3.4849987030029297,-5.204998016357422,-4.287498474121094,-9.125,-3.2900009155273438,2,-0.04925441313188994,2.4838700150618718,66.34999847412111,-3.597686634570544,66.41000366210939,-1.739140530409801,65.11000061035156,-0.04925441313188994
9477,2016-12-08,66.5,67.40000152587889,66.11000061035156,66.75,2862600.0,0.001656885244206041,-1.5048591152854454,-12.502098435711561,67.80725762153625,65.02160902848738,-2.3679137897272113,-4.164120553787299,-4.382814468934072,-9.718116574448402,11.02640734046328,1.2900009155273295,3.160795158921104,3.476999664306639,-2.012799268152321,8.966798596765607,0.7321001980771626,6.221899130536123,-6.181142654896092,65.94593034165212,3.2053078226418847,2.7448994662294823,12,-3.594999313354492,-5.314998626708984,-4.917499542236328,-9.235000610351562,-3.5900001525878906,3,-0.06225562991952538,3.264717432036889,66.38999938964844,2.4838700150618718,66.34999847412111,-3.597686634570544,66.41000366210939,-0.06225562991952538
9478,2016-12-09,66.55999755859375,67.19000244140625,65.91999816894531,67.13999938964844,2411900.0,0.0009022189262217761,2.7352630988443845,2.32000732421875,66.35035301272052,65.51070098370326,-2.061528730199626,-3.768351563001744,-4.443502382521444,-9.686416394860728,10.77197107007372,1.2700042724609375,3.2848280541466295,3.124997329711917,-2.1095487392112062,8.35954339863504,0.5077242952503553,5.7422703641734785,-5.794671526022249,67.56748397313632,6.058340937220919,2.6172730344615633,12,-3.654996871948242,-5.374996185302734,-5.087496757507324,-9.294998168945312,-4.339996337890618,4,-0.05543868332417856,-1.5048591152854454,66.5,3.264717432036889,66.38999938964844,2.4838700150618718,66.34999847412111,-0.05543868332417856
9479,2016-12-12,66.79000091552734,69.0,66.63999938964844,68.25,4865600.0,0.0034555794076032154,-1.6818156202993666,2.517231853937018,63.814756648396674,65.75580896390693,-1.607793627517765,-3.4614852734682913,-4.675728510169137,-9.803293092024902,10.915669738170259,2.44000244140625,3.02032045780593,2.901500701904297,-1.7919172159927115,7.594918619801305,0.5547917429557856,5.248209660852801,-5.6049943167363026,55.26319853713382,-4.406548596010467,2.346708958948505,12,-0.4550018310546875,-4.9850006103515625,-7.242501258850098,-9.525001525878906,-4.979999542236321,0,-0.04521635598692708,2.7352630988443845,66.55999755859375,-1.5048591152854454,66.5,3.264717432036889,66.38999938964844,-0.04521635598692708
9480,2016-12-13,67.34999847412111,67.72000122070311,65.94999694824219,67.15000152587889,4030300.0,0.008384452027512701,2.7659567560548854,-0.13698429702403117,69.51998901367192,65.77878512523719,-1.264538822906914,-3.5398229011594182,-5.234066540353979,-10.249750935352395,10.958606443906337,1.7700042724609233,2.9261027897348697,3.0404983520507898,-1.2755487241589947,7.356545428260574,0.8824748139459047,5.198521890155682,-5.539792403233349,55.7640739702889,-5.989146205013881,2.1580235381048913,12,-0.819999694824233,-4.754999160766616,-7.909998893737807,-10.08499908447267,-6.579998016357436,1,-0.0642909890788077,-1.6818156202993666,66.79000091552734,2.7352630988443845,66.55999755859375,-1.5048591152854454,66.5,-0.0642909890788077
9481,2016-12-14,65.73999786376953,67.76000213623047,65.62999725341797,66.98000335693361,3834200.0,-0.02390498362030713,-1.9178014903378866,-6.200122072174364,58.08196553968378,64.87597744541637,0.3492702738307969,-1.8390272423756073,-3.6359224710125773,-8.507595192400608,10.881469864314704,2.1300048828125,3.1029416678023267,1.312997817993164,-3.0255433818971937,5.651539017883515,-0.8562727819520148,3.482268417938343,-3.3546082785527958,3.2641104065309374,-54.20776912335118,2.169270599945176,12,0.7900009155273438,-2.9899978637695312,-6.2999982833862305,-8.474998474121094,-4.779998779296875,2,-0.045025846982936324,2.7659567560548854,67.34999847412111,-1.6818156202993666,66.79000091552734,2.7352630988443845,66.55999755859375,-0.045025846982936324
9482,2016-12-15,66.73999786376953,67.04000091552734,65.0,65.44999694824219,2757800.0,0.015211439496427559,1.1587231105208555,-1.0403187103919158,64.8627973654163,64.52175304759153,-0.44689821880024283,-2.636317839607443,-4.664128012666424,-9.380737800089207,10.655391893840918,2.0400009155273438,3.397009925803424,2.0984979629516545,-2.252671093880622,6.449667019783938,-0.07708656546448367,4.274082491367793,-3.8254394453701366,43.49994659423828,-14.005091429961283,2.1755845284161404,12,-0.20999908447265625,-3.8449974060058594,-7.2999982833862305,-9.474998474121094,-5.30999755859375,3,-0.05453999859392333,-1.9178014903378866,65.73999786376953,2.7659567560548854,67.34999847412111,-1.6818156202993666,66.79000091552734,-0.05453999859392333
9483,2016-12-16,66.38999938964844,67.09999847412111,65.90000152587889,67.09999847412111,3759600.0,-0.005244208650343585,2.380277452423624,-0.5503864965727002,71.03506975357934,64.83779651436743,0.11595641459763328,-1.995630402850665,-4.328930227150195,-8.888821772371934,10.909869013548109,1.199996948242216,3.0559807091961133,1.4989995956420898,-2.6364728225842526,5.634472013868439,-0.5687366134710885,3.566735804755261,-2.988605644720991,34.74998474121094,-27.93823232172838,2.067736209113174,12,0.1399993896484375,-3.404998779296875,-7.002499580383301,-9.125,-3.8400001525878906,4,-0.05241752634778507,1.1587231105208555,66.73999786376953,-1.9178014903378866,65.73999786376953,2.7659567560548854,67.34999847412111,-0.05241752634778507
9484,2016-12-19,66.69999694824219,67.37000274658203,66.16999816894531,66.66000366210939,1971300.0,0.004669341187583775,-1.352940296497973,-0.056328644652411136,75.51368604705463,66.65504882434215,-0.16604058688488976,-2.046698224688214,-4.625930790823382,-9.054935782790011,11.214696582987532,1.2000045776367188,2.846113919470355,1.5779973983764677,-2.409843885253167,5.56583868200611,-0.41592324343835685,3.571918040191285,-2.850714702908938,61.594044654037624,-3.140724679251271,1.9939206418148194,12,0.3000030517578125,-3.714996337890625,-7.917496681213379,-9.43499755859375,-4.6199951171875,0,-0.06716635580981267,2.380277452423624,66.38999938964844,1.1587231105208555,66.73999786376953,-1.9178014903378866,65.73999786376953,-0.06716635580981267
9485,2016-12-20,66.75,67.36000061035156,66.44000244140625,67.11000061035156,1950700.0,0.0007496709751968478,1.139529107006618,-9.001526135066152,56.13498870803541,65.90231819001053,-0.17135638701633127,-1.921117575712728,-4.68884537149183,-8.969842102586895,10.872530186897201,0.9199981689453125,2.6047748368880974,1.454000473022461,-2.497112254433091,5.405113200478013,-0.521555890705315,3.429556836750237,-2.4886603342934137,63.40574802561927,1.7869736200277444,1.9755563637277778,12,0.25,-3.6399993896484375,-8.104999542236328,-9.485000610351562,-6.799999237060547,1,-0.07400747006305586,-1.352940296497973,66.69999694824219,2.380277452423624,66.38999938964844,1.1587231105208555,66.73999786376953,-0.07400747006305586
9486,2016-12-21,66.63999938964844,67.41999816894531,66.52999877929689,67.41000366210939,1572800.0,-0.00164794921875,1.2531821605855975,2.13889713050485,62.886581720937485,65.35557642327734,-0.024768605695570045,-1.5628197211792525,-4.551713643799751,-8.682019261557308,11.241359484342217,0.8899993896484233,2.2514522829282413,1.1354999542236328,-2.623118519473536,4.894118427920802,-0.7438092826249516,3.0148091910722172,-1.9995668971983775,67.76862109623764,7.398263663215673,1.8793092368485833,12,0.3600006103515625,-3.114999771118164,-8.039999008178711,-9.375,-6.819999694824219,2,-0.08808521887226461,1.139529107006618,66.75,-1.352940296497973,66.69999694824219,2.380277452423624,66.38999938964844,-0.08808521887226461
9487,2016-12-22,66.73999786376953,67.19999694824219,66.25,66.62000274658203,1933000.0,0.0015005773564971125,-1.2092936605099271,-0.1558369498444376,63.83697207955798,65.07631187514816,-0.09738422617721199,-1.4961630164012547,-4.617701562251284,-8.60292642788258,11.575568449586557,0.9499969482421875,2.1776414988278106,1.0809986114501982,-2.61007599880989,4.772073221710286,-0.7645386936798388,2.9265359165802423,-1.7507999707154767,55.2630390154048,-3.2804603950044964,1.8455373051300432,12,0.26000213623046875,-3.214998245239258,-7.332496643066406,-8.579998016357422,-8.95999908447265,3,-0.08660471927336699,1.2531821605855975,66.63999938964844,1.139529107006618,66.75,-1.352940296497973,66.69999694824219,-0.08660471927336699
9488,2016-12-23,66.40000152587889,66.98000335693361,66.02999877929689,66.45999908447266,1288200.0,-0.005094341455998297,-1.3750023841767804,-0.5000000000001185,49.89855846235956,63.530067632255154,0.24309386356739537,-0.9231139701336843,-4.226311982033799,-8.112578884817538,11.884082903125552,0.9500045776367188,2.0290447419962305,0.5630022048949996,-2.891447218953317,4.017451628743309,-1.1642225070291516,2.290226916819151,-1.0899394642691647,26.61891432021339,-27.264477331114787,1.7272247119241557,12,-0.020000457763657664,-2.8750019073486186,-6.962500572204576,-8.035001754760728,-7.310001373291001,4,-0.07484941425439717,-1.2092936605099271,66.73999786376953,1.2531821605855975,66.63999938964844,1.139529107006618,66.75,-0.07484941425439717
9489,2016-12-27,66.33999633789061,66.94000244140625,66.02999877929689,66.54000091552734,1021800.0,-0.0009036925694180242,-1.219521953125769,3.333545269582357,49.89855846235956,61.34990868210933,0.2598824074035946,-0.49550775111616474,-4.104879848186414,-7.876295955427679,12.774841372080356,0.9100036621093608,1.7918628240290957,0.2534971237182475,-2.4825247432840882,2.9895189907205832,-1.1145138097829204,1.6215080572194154,-0.7347392412096667,22.301992425488056,-28.864975278860808,1.3680109335011679,12,0.040004730224623586,-2.8149967193603374,-6.477495193481431,-6.0349960327148295,-6.699996948242173,1,-0.05712989614178465,-1.3750023841767804,66.40000152587889,-1.2092936605099271,66.73999786376953,1.2531821605855975,66.63999938964844,-0.05712989614178465
9490,2016-12-28,64.58999633789061,66.66000366210939,64.33999633789061,66.41000366210939,2425000.0,-0.026379259822184697,1.0,9.09982834255147,36.445758906514605,58.94588572286831,1.7625555444140844,1.6418937438988621,-2.3151005344064686,-5.949782497278683,12.238617991871752,2.3200073242187784,1.5342844045167539,-1.6890026092529382,-3.024429714984308,-0.35357550352156863,-2.35671616211863,-1.0212890563872463,4.410003662109389,8.116878291412934,-39.8400478050454,0.667713552865688,12,1.290000915527358,-1.0649967193603374,-4.649994850158677,-4.2849960327148295,-6.719997406005838,2,-0.03886042187872796,-1.219521953125769,66.33999633789061,-1.3750023841767804,66.40000152587889,-1.2092936605099271,66.73999786376953,-0.03886042187872796
9491,2016-12-29,63.86999893188477,64.61000061035156,63.5099983215332,64.34999847412111,1735000.0,-0.011147196885401667,1.1999961853173489,0.2637349508702503,31.86205205564947,55.27913624400534,2.446694065987593,2.316859718276241,-1.594463355004244,-5.07211252711857,12.329638149495871,1.1000022888183594,1.2848771654530253,-2.305000114440908,-4.018703740218363,-0.5912964886634526,-3.1618519273296286,-1.4481483015521874,5.03680099487304,9.756117732559835,-34.44128238585709,0.8568518128887269,12,1.594999313354485,-0.3449993133544993,-3.692497253417976,-3.5649986267089915,-6.840000152587891,3,-0.06137463965086121,1.0,64.58999633789061,-1.219521953125769,66.33999633789061,-1.3750023841767804,66.40000152587889,-0.06137463965086121
9492,2016-12-30,63.47000122070313,64.19999694824219,63.27000045776367,63.86999893188477,2238300.0,-0.00626268542149544,-1.3249934434827806,0.8333293596865464,29.644283077813938,50.68015994669807,2.6083597391818714,2.725044939974218,-1.2464951216060456,-4.50814197243664,12.218807565122365,0.9299964904785156,0.8751979052726284,-2.621497917175283,-4.6763279041930375,-0.5666679301575286,-3.6489129106841673,-1.5940829236663987,5.2209266418457005,5.390851931253416,-34.369447132464934,1.027414993508879,12,1.87499809265136,0.05499839782714133,-3.24749946594239,-3.165000915527351,-6.540000915527351,4,-0.05750750678555727,1.1999961853173489,63.86999893188477,1.0,64.58999633789061,-1.219521953125769,66.33999633789061,-0.05750750678555727
9493,2017-01-03,63.77999877929688,64.91999816894531,62.08000183105469,64.70999908447266,4816800.0,0.004884158699096197,3.207406737610697,2.32501406677664,30.37805835151171,45.66509020274886,2.1112160460365814,2.435149486241322,-1.5789128357478432,-4.627547004327475,12.329919479134322,2.839996337890625,0.746735683471357,-2.245000267028807,-4.509011570399558,0.019011036341943566,-3.3770059187141825,-1.1129946153434318,4.5856734389648395,34.97935668199886,-2.7034414677711567,1.1320056516853767,1,0.9700012207031179,-0.25499916076660867,-3.55749702453614,-3.474998474121101,-6.86000061035157,1,-0.09407337903473922,-1.3249934434827806,63.47000122070313,1.1999961853173489,63.86999893188477,1.0,64.58999633789061,-0.09407337903473922
9494,2017-01-04,63.59000015258789,64.20999908447266,63.08000183105469,63.86999893188477,2620100.0,-0.0029789688044125073,1.354163189725739,0.3010738574370264,24.246557231759795,42.121931149829344,2.026809139305442,2.532911884003312,-1.3724174725360854,-4.2590591630793,11.877166439918001,1.1299972534179688,0.41030601361964614,-2.2939987182617188,-4.795815707746257,0.20781827122282692,-3.544907213003995,-1.0430902235194424,4.272818434697271,32.969382485715606,-2.3260297490454676,1.2509084947422726,1,1.1599998474121094,-0.06500053405761719,-3.4324989318847656,-3.2849998474121094,-6.209999084472663,2,-0.07076584351630744,3.207406737610697,63.77999877929688,-1.3249934434827806,63.47000122070313,1.1999961853173489,63.86999893188477,-0.07076584351630744
9495,2017-01-05,63.25,64.11000061035156,62.81000137329102,63.79999923706055,2531900.0,-0.005346755020790073,1.222217150458566,1.964291553133465,29.35322124137896,38.39600220765617,2.0317874898992727,2.770821505530847,-0.9998662593847456,-3.731473846998412,12.134391855095323,1.2999992370605398,-0.00451825197453104,-2.478998947143552,-5.230877313356999,0.272879419069902,-3.854938130250275,-1.1030597640368285,4.150193246786728,41.197171747563424,1.7735930330020793,1.3759391831067258,1,1.3899993896484375,0.27499961853027344,-2.4074993133544993,-2.9449996948242188,-6.069999694824219,3,-0.05707510846405628,1.354163189725739,63.59000015258789,3.207406737610697,63.77999877929688,-1.3249934434827806,63.47000122070313,-0.05707510846405628
9496,2017-01-06,63.11999893188477,63.75,62.56000137329102,63.52000045776367,2936700.0,-0.0020553528555766754,1.767436702684464,0.7272765104488041,14.92243806837044,32.9610539841909,1.799169018529959,2.7861276538279682,-0.8055932529435594,-3.4266306268737665,12.447544837192131,1.1899986267089773,-0.5338526393069856,-2.4454999923705927,-5.41220216362867,0.5212021788874779,-3.9288510779996315,-0.9621489067415538,3.854579001643394,36.619663446556814,-2.1937555713730887,1.4833510856290357,1,1.410003662109368,2.420001983642571,-2.7549982070922994,-2.8149986267089915,-7.619998931884773,4,-0.08317490635044966,1.222217150458566,63.25,1.354163189725739,63.59000015258789,3.207406737610697,63.77999877929688,-0.08317490635044966
9497,2017-01-09,62.36000061035156,62.9000015258789,62.11000061035156,62.72999954223633,2334800.0,-0.012040531280004485,1.225345604788256,0.9249938011406066,13.824016875094173,28.952771585605852,2.092584048569492,3.3940811216256463,-0.024613203939509276,-2.511838668979138,12.630511145056433,1.0099983215332102,-0.7978473228987468,-2.9984983444213924,-6.254302096882299,0.25730540803951385,-4.6264002206518455,-1.3705964681909393,4.223011234978728,9.859124660169135,-28.250986742276908,1.6279018762304545,1,2.1500015258789062,3.1800003051757812,-0.7799997329711914,-1.6399993896484375,-6.770000457763672,0,-0.08547148458766884,1.767436702684464,63.11999893188477,1.222217150458566,63.25,1.354163189725739,63.59000015258789,-0.08547148458766884
9498,2017-01-10,62.86999893188477,63.09000015258789,62.29999923706055,62.63000106811523,2382200.0,0.008178292439730228,1.3235310617195302,-0.6486447475591406,16.811067792609904,25.276383733411443,1.1501465302068894,2.7336171084708596,-0.5079157483585206,-2.873044558942347,12.856302816614724,0.7900009155273438,-1.1137491997210276,-2.30400009155273,-5.6887788631381895,1.0807786800327221,-3.9963894773454527,-0.6116107057600075,3.3527721123034624,36.190422559773054,1.007460387096323,1.6923893857927261,1,1.5000038146972585,2.670001983642571,-0.890000343322761,-1.750000000000007,-7.619998931884773,1,-0.09448065416932105,1.225345604788256,62.36000061035156,1.767436702684464,63.11999893188477,1.222217150458566,63.25,-0.09448065416932105
9499,2017-01-11,63.77000045776367,63.81999969482422,62.16999816894531,63.13000106811523,2270500.0,0.014315278211695093,3.459476457063912,2.666687859617763,27.492421016358847,24.281568412283026,-0.17069725351516496,1.682001212329908,-1.3386198437465993,-3.6489648596956954,12.32030370820308,1.6500015258789062,-1.4540748094353546,-1.2529985427856474,-4.603510979591803,2.0975138940205085,-2.9282547611887253,0.42225767561743055,2.121349049373876,82.99999237060547,49.26427789379738,1.675256218403079,1,-0.2700004577636719,1.7700004577636719,-1.7900018692016602,-2.6500015258789062,-8.330001831054695,2,-0.10741731597375903,1.3235310617195302,62.86999893188477,1.225345604788256,62.36000061035156,1.767436702684464,63.11999893188477,-0.10741731597375903
9500,2017-01-12,63.02000045776367,64.12999725341797,62.65999984741211,64.12999725341797,2824600.0,-0.011761016067370789,1.6486516209073507,-1.7343716472355146,25.06884591598302,23.526767730097866,0.37233337878825523,2.203974942495563,-0.4866336396097637,-2.776228815682529,11.98928202214891,1.4699974060058594,-1.7156208906297223,-1.7864986419677678,-5.0626586862552045,1.489661402319669,-3.424578664111479,-0.14841861982404936,2.566441235287243,45.04957226219478,14.973595418457982,1.6380800221437182,1,0.4799995422363281,2.520000457763672,-0.9749994277954102,-1.8349990844726562,-7.130001068115234,3,-0.08949538795113787,3.459476457063912,63.77000045776367,1.3235310617195302,62.86999893188477,1.225345604788256,62.36000061035156,-0.08949538795113787
9501,2017-01-13,62.77999877929688,63.25,62.36000061035156,62.72000122070313,1316800.0,-0.003808341426903672,-1.2820532884697733,-0.05405201062619639,23.243227360268577,22.81553931703727,0.4933383452968343,2.330327931596436,-0.14694373433841434,-2.4082118176925746,11.845872505666641,0.8899993896484375,-2.009068209035476,-1.878500366210936,-5.243334635915225,1.4863339034933531,-3.5609175010630807,-0.19608323135879147,2.525927724794336,33.168281306064216,6.018948401866531,1.6824171348521455,1,0.7200012207031179,2.7600021362304616,-0.7349977493286204,-1.5949974060058665,-7.869998931884773,4,-0.08920035971660178,1.6486516209073507,63.02000045776367,3.459476457063912,63.77000045776367,1.3235310617195302,62.86999893188477,-0.08920035971660178
9502,2017-01-17,63.099998474121094,63.91999816894531,62.25,63.15999984741211,3538100.0,0.005097159940209206,1.1139243868107884,-1.0000635808748728,27.642247426112192,22.51156032532621,0.12888825191476627,1.8167944477842184,-0.359224778022309,-2.600867855155336,11.811470608764342,1.6699981689453125,-2.074800827793254,-1.3765007019042912,-4.660074767108682,1.9070733633000998,-3.0182877345064867,0.2652863306979043,1.9478540561271984,47.449017325740265,19.3968026138282,1.641787032602197,1,0.060001373291015625,2.44000244140625,-1.054997444152832,-1.9149971008300781,-10.119998931884766,1,-0.12044371882573102,-1.2820532884697733,62.77999877929688,1.6486516209073507,63.02000045776367,3.459476457063912,63.77000045776367,-0.12044371882573102
9503,2017-01-18,62.90999984741211,63.36000061035156,62.15999984741211,62.31999969482422,2559600.0,-0.003011071811466204,-1.6373647563833311,-9.833110814419225,27.163776687040524,22.835695820357405,0.20394655118468563,1.8263506228071833,0.06552298928163225,-2.272958975745894,11.772467054392964,1.2000007629394531,-2.0475005411043554,-1.3924993515014705,-4.617426793730743,1.8324280907277952,-3.004963072616107,0.2199643696131659,1.9004246269007012,38.071116119924945,8.907713153872436,1.6124637211146344,1,0.20999908447265625,2.6300010681152344,-0.8649988174438477,-1.7249984741210938,-9.5,2,-0.1163566954789198,1.1139243868107884,63.099998474121094,-1.2820532884697733,62.77999877929688,1.6486516209073507,63.02000045776367,-0.1163566954789198
9504,2017-01-19,62.22000122070313,63.0,61.86999893188477,62.83000183105469,2218700.0,-0.010968027791806834,1.3789572591914272,-1.033899072188266,31.627914403965946,23.088439505089294,0.7589898768475436,2.2804291975545468,0.9671054543600448,-1.443989814759398,11.69148042693234,1.1300010681152273,-1.9810922894667158,-1.8584981918334833,-5.003620733888688,1.2866243502217216,-3.4310594628610787,-0.28593692080588085,2.3719894421490224,15.486838440699186,-15.663869031273402,1.5725612710276016,1,0.7799968719482351,3.2149982452392507,-0.1750001907348704,-1.0349998474121165,-9.29000091552735,3,-0.11202187534486785,-1.6373647563833311,62.90999984741211,1.1139243868107884,63.099998474121094,-1.2820532884697733,62.77999877929688,-0.11202187534486785
9505,2017-01-20,61.81000137329102,63.18000030517578,61.58000183105469,63.0,2780200.0,-0.006589518472649658,1.0645151763498497,1.9508154688946255,33.22475306946855,25.122030060766857,1.0540941151115462,2.425729356509116,1.5460555855809588,-0.8934379645102055,11.671207427608078,1.5999984741210938,-1.9569588165185792,-2.0214981079101477,-5.057250636317768,1.0142544204974726,-3.5393743721139614,-0.5036218437063411,2.5097901164643943,9.829055649021523,-23.03535480178307,1.5178762642038097,1,1.0449981689453054,2.8600006103515554,2.259998321533196,-0.00500106811524148,-9.220001220703132,4,-0.10305779979054674,1.3789572591914272,62.22000122070313,-1.6373647563833311,62.90999984741211,1.1139243868107884,63.099998474121094,-0.10305779979054674
9506,2017-01-23,60.77000045776367,61.97999954223633,60.65999984741211,61.54999923706055,2599600.0,-0.016825770788232774,-1.6399993896484375,0.6554619154931423,30.08847516084468,26.929192092516914,1.928493535591194,3.165724881724927,2.76316900600375,0.2748300259713119,11.82019743754271,1.3199996948242188,-1.9045289164062922,-2.7679990768432603,-5.795496875598687,0.25949872191215917,-4.28174797622097,-1.2542501774655506,3.221016272947658,3.374253588567136,-31.603611514820514,1.513748899377711,1,1.6249980926513672,3.440000534057617,3.7924985885620117,1.0349998474121094,-7.819999694824219,0,-0.08030279794891448,1.0645151763498497,61.81000137329102,1.3789572591914272,62.22000122070313,-1.6373647563833311,62.90999984741211,-0.08030279794891448
9507,2017-01-24,60.959999084472656,61.56000137329102,60.5,61.27000045776367,4072800.0,0.0031265200802661486,1.382016981770934,0.3974382800579052,28.82881850850967,28.264497727616888,1.6975341339201364,2.6567117983406234,2.7210030220929298,0.22189238349329798,12.166168758625803,1.0600013732910227,-1.90839667669497,-2.2890005111694336,-5.127092998942331,0.5490919766034636,-3.7080467550558893,-0.869954267282985,2.564675282576779,16.083880640015366,-18.113312574032904,1.41904624388645,1,1.3549995422363281,3.0,3.6800003051757812,0.845001220703125,-9.040000915527344,1,-0.09924539579925229,-1.6399993896484375,60.77000045776367,1.0645151763498497,61.81000137329102,1.3789572591914272,62.22000122070313,-0.09924539579925229
9508,2017-01-25,61.43000030517578,61.93000030517578,60.849998474121094,61.02000045776367,3907600.0,0.007709993893730838,-1.8799902344246704,-1.3225742939764966,34.438038365748156,29.036232988660142,1.1195172451163558,1.8922986529740697,2.397672536551063,-0.06333303992373374,12.543224861089783,1.0800018310546875,-1.8268238284981066,-1.5704992294311495,-4.100531567528961,0.9595331086666619,-2.835515398480055,-0.3054830603822438,1.610726163145742,34.70149997295551,0.33458025490097754,1.2650161690489057,1,0.8849983215332031,2.529998779296875,3.282499313354492,0.375,-9.34000015258789,2,-0.13755495231907888,1.382016981770934,60.959999084472656,-1.6399993896484375,60.77000045776367,1.0645151763498497,61.81000137329102,-0.13755495231907888
9509,2017-01-26,62.54999923706055,62.75,61.47999954223633,61.81000137329102,3714100.0,0.018232116658322806,1.2280721714339253,1.8048735101740632,45.466314778843824,31.302618417866896,-0.21427101416387728,0.4994092778827195,1.4597255615682627,-0.9916046008046351,12.70368371137431,1.3199996948242188,-1.6330115603985718,-0.26100044250487997,-2.247139779795404,1.725138894785644,-1.254070111150142,0.7320692261403821,-2.049999237060547,76.49250013522246,41.21370692748286,0.9930696686452615,1,-0.3400001525878906,1.4099998474121094,2.207500457763672,-0.7449989318847656,-10.36000061035157,3,-0.14612309354326958,-1.8799902344246704,61.43000030517578,1.382016981770934,60.959999084472656,-1.6399993896484375,60.77000045776367,-0.14612309354326958
9510,2017-01-27,62.08000183105469,62.4900016784668,61.290000915527344,62.22000122070313,3282800.0,-0.00751394742987288,2.5294124246878122,-0.1891889105399473,43.54840007402217,33.558748719395076,0.12110021576164343,0.8134275174665504,2.0710591755175187,-0.3546171047281703,13.452558396549568,1.2599983215332031,-1.495587075138495,-0.6054981231689425,-2.4288602630147125,1.2178640166768275,-1.5171791930918275,0.30618294675394253,-1.5350018310546858,70.22230360243056,33.662634634353765,0.9116810699228858,1,0.12999725341796875,1.8799972534179688,2.9124984741210938,-0.27500152587890625,-10.800003051757805,4,-0.14739048414946632,1.2280721714339253,62.54999923706055,-1.8799902344246704,61.43000030517578,1.382016981770934,60.959999084472656,-0.14739048414946632
9511,2017-01-30,59.95000076293945,61.77999877929688,59.54999923706055,61.5099983215332,3332800.0,-0.03431058320378033,1.1238106310240394,11.14288828337818,37.22162913928179,34.62312446530281,2.019859619859048,2.777076609813008,4.176778600916606,1.9256160448734647,14.196875630713496,2.5300025939941406,-1.5371017684259698,-2.539499282836914,-4.647313506502783,-0.4316850591710448,-3.5934063946698487,-1.4855921710039794,2.799999237060547,12.500044703472923,-26.303666754475415,1.0539071118329364,1,1.5049991607666016,3.5349979400634766,5.104999542236328,1.8549995422363281,-10.540000915527344,0,-0.12276898276374082,2.5294124246878122,62.08000183105469,1.2280721714339253,62.54999923706055,-1.8799902344246704,61.43000030517578,-0.12276898276374082
9512,2017-01-31,59.81999969482422,60.29999923706055,59.099998474121094,60.09000015258789,4648900.0,-0.0021684915172778263,2.4782700037041336,0.17307748738213546,33.14917406528309,35.28816861844087,1.8278854292786946,2.7611750160365034,4.310790369234965,2.151372049498079,14.946846179002108,1.2000007629394531,-1.4997804927726364,-2.4870002746582003,-4.853539289641191,-0.12046125967520993,-3.6702697821496955,-1.303730767166705,2.8660002899169896,19.726052594724642,-18.60648868883272,1.1832695074914943,1,1.3199996948242188,3.329998016357422,5.442500114440918,1.9850006103515625,-9.189998626708991,1,-0.1148445163312024,1.1238106310240394,59.95000076293945,2.5294124246878122,62.08000183105469,1.2280721714339253,62.54999923706055,-0.1148445163312024
9513,2017-02-01,57.77999877929688,60.65999984741211,57.36999893188477,60.33000183105469,5847600.0,-0.034102322399440665,1.0498453918206168,9.444439734949606,20.608427449801496,34.06378117908927,3.4237088895811567,4.562547649880699,6.365029480602196,4.213646325003275,15.459171774390162,3.2900009155273366,-1.4856517100010578,-4.22700119018554,-7.240180036242727,-1.2138223441283529,-5.733590613214133,-2.7204117671569463,4.762561145019525,7.62081349466617,-24.026326968835942,1.5065894230285952,2,2.4950008392333913,4.395002365112312,7.482501029968255,4.025001525878899,-7.549999237060554,2,-0.10141918889155921,2.4782700037041336,59.81999969482422,1.1238106310240394,59.95000076293945,2.5294124246878122,62.08000183105469,-0.10141918889155921
9514,2017-02-02,59.09000015258789,59.290000915527344,57.45000076293945,58.02000045776367,3098300.0,0.02267222916177003,1.5033994892980962,-0.41960722128808076,31.720928813135856,33.8966895950523,1.8137617563696509,3.054750572768903,5.062860398131306,2.9281734907194163,15.999184081564577,1.8400001525878906,-1.5218431929282943,-2.69199981689453,-5.874746742167929,0.49074710837887636,-4.283373279531233,-1.1006263542578267,3.1422061121826204,33.59375582076288,3.4914883540642556,1.5913734626367029,2,0.9699993133544922,3.065000534057617,5.862500190734863,2.7150001525878906,-8.930000305175781,3,-0.11846336066887675,1.0498453918206168,57.77999877929688,2.4782700037041336,59.81999969482422,1.1238106310240394,59.95000076293945,-0.11846336066887675
9515,2017-02-03,59.63999938964844,59.97000122070313,58.56000137329102,58.56000137329102,2843100.0,0.009307822569644353,-1.611115624392949,1.0093442283970357,35.80470125326278,34.5318258275432,1.0321148101361572,2.3404271329909676,4.488882894112507,2.3981664556096405,16.23198186071802,1.4099998474121094,-1.5399997189833314,-1.9615005493164048,-5.2026328280173,1.2796317293844908,-3.582066688666856,-0.3409344099659535,2.300474435148928,51.473935063643005,20.860635321721404,1.6205661393504491,2,0.4200000762939453,2.375001907348647,5.312500953674316,2.1650009155273438,-9.30999755859375,4,-0.12491617771935348,1.5033994892980962,59.09000015258789,1.0498453918206168,57.77999877929688,2.4782700037041336,59.81999969482422,-0.12491617771935348
9516,2017-02-06,57.86999893188477,59.91999816894531,57.81000137329102,59.63999938964844,2671600.0,-0.029678076389633268,-1.232806069621425,-1.6388923229076566,29.096721646900463,34.56159284291996,2.6233642987956998,3.8967316347817587,6.239633457317659,4.216231150403722,16.47986500285872,2.1099967956542898,-1.6331339648479144,-3.469001007080074,-7.027196682375013,0.08919466821487276,-5.248098844727544,-1.689903169432604,3.7962463993378393,15.197564159943635,-12.737294187106006,1.7790978376474726,2,2.19000053405761,3.2749996185302663,6.832499504089348,3.9350013732910085,-6.799999237060554,0,-0.11387593354450509,-1.611115624392949,59.63999938964844,1.5033994892980962,59.09000015258789,1.0498453918206168,57.77999877929688,-0.11387593354450509
9517,2017-02-07,57.02999877929688,57.59000015258789,55.75,57.59000015258789,4686800.0,-0.0145152958025212,5.571413001273833,0.3163848748370106,27.65957015086316,33.80842970793273,3.1818767882007677,4.550240739151697,7.012185192323436,5.112033943969429,16.810466326744923,2.1199989318847727,-1.756265348309448,-4.042501068115229,-8.048895847244488,-0.036106288985976676,-6.045698457679855,-2.0393036785506027,4.378471767965458,26.069222384426855,-0.5593650831545425,2.0031973895646265,2,2.220001220703118,3.305000305175774,7.4650001525878835,4.775001525878899,-5.949996948242195,1,-0.13361387155861204,-1.232806069621425,57.86999893188477,-1.611115624392949,59.63999938964844,1.5033994892980962,59.09000015258789,-0.13361387155861204
9518,2017-02-08,56.93000030517578,57.9000015258789,55.81000137329102,56.36000061035156,3084600.0,-0.001753436371410233,-1.5029969391018363,-1.0178541018113085,28.957831965160878,31.97415383974574,2.879200582190812,4.408435135733441,7.068295377959586,5.236684140061627,17.20881791943725,2.0900001525878764,-1.781721040455949,-3.8454996109008803,-8.159694447388688,0.4686952255869201,-6.0025970291447805,-1.68840219265698,4.025792598305571,27.962084451226076,-0.07272566463618091,2.1570974182439,2,2.190000534057617,3.404998779296875,7.504999160766602,4.875,-5.709999084472649,2,-0.11066220276285144,5.571413001273833,57.02999877929688,-1.232806069621425,57.86999893188477,-1.611115624392949,59.63999938964844,-0.11066220276285144
9519,2017-02-09,56.91999816894531,57.72000122070313,56.77000045776367,57.4900016784668,2624400.0,-0.00017569183518095777,-1.1839124810909334,-1.0000066924549262,29.90960391412321,30.45873204420141,2.242415985421175,4.088562406573942,7.081422675121416,5.273765496554844,18.16294294577402,0.9500007629394602,-1.8285651294930076,-3.5130016326904325,-7.9130028246573545,0.8869995592764894,-5.7130022286738935,-1.3130010367069715,3.6193313022575353,27.725067073567544,-2.504722725127415,2.200000595983462,2,1.845001220703125,3.0600013732910156,7.217501640319824,4.885002136230469,-5.989997863769531,3,-0.11753335983694646,-1.5029969391018363,56.93000030517578,5.571413001273833,57.02999877929688,-1.232806069621425,57.86999893188477,-0.11753335983694646
9520,2017-02-10,57.38000106811523,57.709999084472656,56.91999816894531,57.43999862670898,2710000.0,0.008081569113979503,1.633343082028853,0.10525822664516173,35.37533119394382,30.253587828052744,1.1684847581511164,3.3564470154396346,6.649619673378702,4.855128347542312,19.389271379546365,0.7900009155273438,-1.9599074007887793,-2.77099876403809,-7.195756837484986,1.6537593094088123,-4.983377800761538,-0.5586197273146425,2.776182045391394,39.08877179501236,5.236310285030434,2.212379036723451,2,0.8249988555908274,2.559997558593757,6.7574987411499094,4.424999237060554,-7.08000183105468,4,-0.12582783350129823,-1.1839124810909334,56.91999816894531,-1.5029969391018363,56.93000030517578,5.571413001273833,57.02999877929688,-0.12582783350129823
9521,2017-02-13,57.18000030517578,57.88000106811523,56.7599983215332,57.27000045776367,1875300.0,-0.0034855482610052224,-1.4085973871490238,1.5000635808748728,33.70691038623127,30.315558530380322,1.0440306815909892,3.283758953608057,6.708118311769034,5.10149994160092,20.451459384261355,1.1200027465820241,-2.3027579223619057,-2.690999603271486,-7.124009810681244,1.7420106041382724,-4.907504706976361,-0.4744944995666103,2.623688159250314,66.5115948971809,29.155258580881537,2.2165051037048786,2,1.0249996185302734,2.759998321533203,6.902499198913574,4.625,-6.6399993896484375,0,-0.11979710453938297,1.633343082028853,57.38000106811523,-1.1839124810909334,56.91999816894531,-1.5029969391018363,56.93000030517578,-0.11979710453938297
9522,2017-02-14,55.5,56.66999816894531,54.52999877929688,56.459999084472656,7436000.0,-0.029380907593729244,2.101454563547997,10.666638409697791,26.854028479487837,31.009514200345468,2.2873333245208443,4.601093363485376,8.250289912177365,6.764284454804454,22.358340941656852,2.650001525878899,-2.673917311432774,-3.990999984741208,-8.559455032645644,0.5774550631632209,-6.275227508693426,-1.70677246078899,3.9793933872720046,28.78339555322112,-8.540748031809848,2.284227523952215,2,1.750000000000007,3.829998016357422,9.535001754760742,6.305000305175781,-5.409999847412109,1,-0.07981982531848253,-1.4085973871490238,57.18000030517578,1.633343082028853,57.38000106811523,-1.1839124810909334,56.91999816894531,-0.07981982531848253
9523,2017-02-15,55.59000015258789,56.22999954223633,54.72999954223633,55.08000183105469,4981700.0,0.0016216243709530342,-1.479332902473242,-0.531248758235383,20.458424032191033,29.758124780240493,2.071894592987867,4.147208768985394,8.021632233420263,6.655660682515652,24.31160137720885,1.5,-2.8342957602006607,-3.5349998474121094,-8.122978007671755,1.0529783128475358,-5.828988927541928,-1.2410107672822903,3.394453773886603,31.64181041992379,-0.6977348384155668,2.2939890801298213,2,1.6599998474121165,3.7399978637695312,9.435001373291016,6.215000152587891,-5.349998474121094,2,-0.08112966916988307,2.101454563547997,55.5,-1.4085973871490238,57.18000030517578,1.633343082028853,57.38000106811523,-0.08112966916988307
9524,2017-02-16,55.25,55.97999954223633,54.959999084472656,55.77000045776367,2798400.0,-0.006116210679162237,1.17021691049652,-1.019612096370042,20.686710456518966,28.078348025046736,2.0226065205818173,4.151088854354299,8.174255814729293,6.99051885887522,26.184224144380288,1.0200004577636719,-2.979226134963831,-3.5264999389648466,-8.182969771661334,1.1299698937316407,-5.85473485531309,-1.198265022616603,3.2890084117567326,21.49255906798457,-5.804943256638783,2.3282349163482428,2,1.9749984741210938,4.079998016357422,9.705001831054688,6.555000305175781,-5.529998779296868,3,-0.07294115437641391,-1.479332902473242,55.59000015258789,2.101454563547997,55.5,-1.4085973871490238,57.18000030517578,-0.07294115437641391
9525,2017-02-17,55.43999862670898,55.4900016784668,54.68000030517578,55.0,2524400.0,0.0034388891712031633,1.9999788074230533,-0.8461504603308376,26.77652410996994,27.82054829872112,1.3121737022296216,3.646346905277575,7.797159560908234,6.797708287459592,28.007533123652962,0.8100013732910156,-2.7978376221874086,-3.0180011749267663,-7.672238451881192,1.6362361020276595,-5.345119813403976,-0.690882536449557,2.6981088218017675,27.16415599026596,-1.9222955507380917,2.327118638477212,2,0.7750015258789134,3.8899993896484446,9.080001831054695,6.365001678466804,-4.219997406005845,4,-0.08134917808891218,1.17021691049652,55.25,-1.479332902473242,55.59000015258789,2.101454563547997,55.5,-0.08134917808891218
9526,2017-02-21,55.88999938964844,56.5099983215332,55.75,56.06000137329102,3240900.0,0.008116897079479157,-2.3777645911923027,-0.3863693505457859,30.40878467549986,28.12601657923631,0.6166174343439721,2.963967537746967,7.160143124912523,6.35307224256794,29.01662094785291,1.0699996948242259,-2.8400195498059375,-2.324000358581543,-6.979561844401857,2.3315611272387713,-4.6517811014917,0.0037803843286141614,1.8872971919409238,63.55144851583267,31.906166942169122,2.327780742910156,2,0.3250007629394531,3.3349990844726562,8.630001068115234,5.915000915527344,-2.7099990844726562,1,-0.10001789611082434,1.9999788074230533,55.43999862670898,1.17021691049652,55.25,-1.479332902473242,55.59000015258789,-0.10001789611082434
9527,2017-02-22,54.90999984741211,56.11000061035156,54.7400016784668,55.33000183105469,4380600.0,-0.017534434656262254,-2.6052683093324767,2.470571075956365,34.002244588725176,28.686506870743457,1.4128460768326363,3.6548634818443944,7.934337264740762,7.267167326004952,30.13326998031587,1.3699989318847656,-3.0204673249662974,-3.001499938964841,-7.691881564236127,1.6888816863064449,-5.346690751600484,-0.656309126329198,2.542566953948004,12.568294620020303,-21.20233472488991,2.3451908126356433,2,1.2950000762939453,4.314998626708984,9.610000610351562,6.895000457763672,-2.8199996948242188,2,-0.07958475585555336,-2.3777645911923027,55.88999938964844,1.9999788074230533,55.43999862670898,1.17021691049652,55.25,-0.07958475585555336
9528,2017-02-23,52.97999954223633,55.22999954223633,51.27999877929688,54.349998474121094,11695900.0,-0.035148430350373405,1.5239612875391022,3.261886813017139,18.143909892034927,27.379207534955867,3.0436916557737845,5.185200241252858,9.629927937212202,9.118732539110695,32.01294923120586,3.950000762939446,-3.0100294185588012,-4.509000205993651,-9.383600370287404,0.36559995830010195,-6.946300288140527,-2.0717001238467745,4.180310456917461,32.504797547506755,-1.2349906844351892,2.437300082146877,2,1.6000003814697266,4.340000152587891,11.370000839233398,8.825000762939453,-1.5900001525878906,3,-0.05454887532312058,-2.6052683093324767,54.90999984741211,-2.3777645911923027,55.88999938964844,1.9999788074230533,55.43999862670898,-0.05454887532312058
9529,2017-02-24,53.40999984741211,54.22999954223633,52.5099983215332,52.61999893188477,5686300.0,0.008116276121010069,-2.4059358074677264,-0.5766434536124045,17.106672494113752,25.34935656830808,2.3059312864953796,4.2534201124584285,8.958266791541845,8.60992559863729,34.6731816438281,1.720001220703125,-2.8991424503481653,-3.621999931335452,-8.203788757846482,0.9597888951755777,-5.912894344590967,-1.3311055180799372,3.04467280535885,40.72660142536934,8.84877909629499,2.290894413255516,2,1.1700000762939453,3.8199996948242188,10.920000076293945,8.395000457763672,-2.3699989318847656,4,-0.05935214712603876,1.5239612875391022,52.97999954223633,-2.6052683093324767,54.90999984741211,-2.3777645911923027,55.88999938964844,-0.05935214712603876
9530,2017-02-27,52.93000030517578,53.58000183105469,52.5099983215332,53.41999816894531,5041300.0,-0.008987072525887374,1.6419670525294578,-0.6202497416632117,19.804424580255187,23.80463592319963,2.333732615898583,4.229632470608905,9.167992176527719,9.006249869993383,37.34733802721005,1.0700035095214844,-2.839003777684418,-3.6444993972778335,-7.921086713694088,0.6320879191384208,-5.782793055485961,-1.5062057390697063,2.9037114827782915,31.548789107032444,-2.3382222113748945,2.1382936582081276,2,1.0449981689453125,4.299999237060547,11.287498474121094,8.875,-1.0400009155273438,0,-0.06064611875996451,-2.4059358074677264,53.40999984741211,1.5239612875391022,52.97999954223633,-2.6052683093324767,54.90999984741211,-0.06064611875996451
9531,2017-02-28,52.59000015258789,52.88000106811523,52.09000015258789,52.77999877929688,3662800.0,-0.006423581156765001,3.0512534600977275,0.387753989879345,21.093774447204396,23.164607697390355,2.1838225699918326,4.205591049230634,9.280097945396811,9.262302920883144,39.14874272063448,0.8400001525878906,-2.8250682762128676,-3.616499519348146,-7.936524967866021,0.7035259291697287,-5.77651224360708,-1.4564867950892122,2.6972660743273167,27.12217135961119,-7.433438775723413,2.1600127242589355,2,1.3049983978271484,4.424999237060547,11.172500610351562,9.21500015258789,-0.8899993896484375,1,-0.026050559572347587,1.6419670525294578,52.93000030517578,-2.4059358074677264,53.40999984741211,1.5239612875391022,52.97999954223633,-0.026050559572347587
9532,2017-03-01,52.95000076293945,53.45000076293945,52.72999954223633,53.040000915527344,4470500.0,0.006845419458205715,-1.7169724407465254,0.4736884373682237,24.937050338109657,23.662232842492426,1.5914199755591767,3.483098198173721,8.659449580261139,8.80586458961696,40.621790052845,0.8600006103515625,-2.9505439854280837,-2.912998962402341,-7.114126702549925,1.2881287777452428,-5.013562832476133,-0.812435092328549,1.8563933702615572,42.27852306539345,6.604303902215307,2.100563870073791,3,0.9449977874755859,4.064998626708984,10.352499008178711,9.644998550415039,0.009998321533203125,2,0.004343711783235893,3.0512534600977275,52.59000015258789,1.6419670525294578,52.93000030517578,-2.4059358074677264,53.40999984741211,0.004343711783235893
9533,2017-03-02,51.91999816894531,52.25,51.41999816894531,51.959999084472656,4266600.0,-0.019452362212524332,1.6774134006029655,0.44445386343406945,22.098235192940052,23.81906892431699,2.2865399369244415,4.270526616538589,9.422744930461803,9.741402679192305,41.500813214901754,1.5300025939941406,-3.08912550750955,-3.6500015258789062,-8.098310451542162,0.7983073997843491,-5.874155988710534,-1.4258470630472786,2.463228521787201,17.793585610045817,-18.10598054579785,2.2241544628316294,3,1.9750003814697266,5.095001220703125,11.217500686645508,10.830001831054688,0.720001220703125,3,0.003274306426001683,-1.7169724407465254,52.95000076293945,3.0512534600977275,52.59000015258789,1.6419670525294578,52.93000030517578,0.003274306426001683
9534,2017-03-03,52.09000015258789,52.27000045776367,51.81000137329102,52.02000045776367,2856900.0,0.003274306426001683,1.139529107006585,-1.7499523173755485,19.492518006503033,23.00973491282067,1.8116693201718732,3.7410173185881703,8.972518538486668,9.48910066738506,42.42081077836416,0.45999908447264914,-2.9838178032990825,-3.1299995422363267,-7.513230554495671,1.2532314700230174,-5.321615048365999,-0.9383840361066547,1.920839188772348,31.018557764308625,-4.2926304826466435,2.1916155061296734,3,1.8049983978271484,4.924999237060547,11.04749870300293,10.805000305175781,1.9000015258789062,4,-0.013438294507370552,1.6774134006029655,51.91999816894531,-1.7169724407465254,52.95000076293945,3.0512534600977275,52.59000015258789,-0.013438294507370552
9535,2017-03-06,52.18999862670898,52.4900016784668,51.88000106811523,52.06999969482422,2125400.0,0.0019197249727040955,-1.4400210572895198,1.714277929155212,20.88681659860002,21.951738459831798,1.343455428709099,3.219322468419527,8.586068032343768,9.293295362530934,43.91313947203706,0.6100006103515696,-2.8279755181751938,-2.657501029968266,-6.7131605093312245,1.3981584493946926,-4.685330769649745,-0.6296712902867867,1.4931398472036577,37.931008563326365,6.295208153840207,2.0278297396814793,3,1.5050010681152415,4.695001602172859,10.895000457763679,10.795001983642585,1.6800003051757955,0,-0.02203482930526668,1.139529107006585,52.09000015258789,1.6774134006029655,51.91999816894531,-1.7169724407465254,52.95000076293945,-0.02203482930526668
9536,2017-03-07,51.27999877929688,52.459999084472656,51.20000076293945,52.36999893188477,3375300.0,-0.01743628801220909,-1.016003466807432,-9.083415456019866,22.948720707538,20.72356913969989,1.7106505663383729,3.805407387412977,9.19668174063073,10.121821822002872,45.20741817360313,1.2599983215332031,-2.6861483643952724,-3.2380008697509695,-7.3303539735807846,0.8543522340788456,-5.284177421665881,-1.1918243178360584,2.1147629312618648,3.5554673936635104,-27.26626876497066,2.0461765519149075,3,1.9350013732910085,5.210000991821282,11.805000305175774,11.70500183105468,2.5300025939941406,1,0.011895488004532329,-1.4400210572895198,52.18999862670898,1.139529107006585,52.09000015258789,1.6774134006029655,51.91999816894531,0.011895488004532329
9537,2017-03-08,49.40999984741211,51.349998474121094,49.27999877929688,51.04999923706055,5307200.0,-0.036466438697337566,-1.1789452972851513,1.504586385382362,17.74530728614998,20.67927996126823,3.0378959092401487,5.349538378118595,10.736168545865425,11.901201020818156,45.93102418284103,2.0699996948242116,-2.7656868590433135,-4.726999855041505,-9.232627547922455,-0.22137216216055577,-6.97981370148198,-2.4741860086010306,3.6774953304799354,4.049873853660527,-25.566495549705373,2.2528138464404748,3,2.344999313354492,5.559999465942383,13.059999465942383,13.700000762939453,2.9599990844726634,2,0.04634691201374874,-1.016003466807432,51.27999877929688,-1.4400210572895198,52.18999862670898,1.139529107006585,52.09000015258789,0.04634691201374874
9538,2017-03-09,50.63000106811523,50.7400016784668,49.04999923706055,49.25,7189600.0,0.024691382806531603,1.1125000298022798,-0.8414643790880035,27.915881207588328,21.880303151654292,1.6198343864993134,3.8297082553935766,9.203978050329141,10.606973290635871,46.975855535394295,1.69000244140625,-2.9148417870090384,-3.1919986724853615,-7.755974820830758,1.3719774758600352,-5.473986746658056,-0.9100105983126667,1.8482946860015943,45.93025318926187,14.6548161037895,2.281988074172697,3,0.6849994659423899,4.224998474121101,11.514997482299812,12.894998550415046,1.8699989318847727,3,0.04602010600834783,-1.1789452972851513,49.40999984741211,-1.016003466807432,51.27999877929688,-1.4400210572895198,52.18999862670898,0.04602010600834783
9539,2017-03-10,50.22999954223633,50.9900016784668,49.790000915527344,50.90999984741211,6192500.0,-0.007900484247289619,1.8571311795533192,-0.49275346294080014,25.585772009218175,22.522675088205737,1.700099053703532,3.9029185463155613,9.282640024651513,10.934458887926652,47.991266381305095,1.2000007629394531,-3.0966370112110653,-3.25750026702881,-7.8460211598751854,1.3310206258175654,-5.551760713451998,-0.9632398206056223,1.631202838810367,34.30231010805344,2.4032693163934162,2.2942604464231877,3,1.0200004577636719,4.280000686645508,10.995000839233406,12.954999923706055,0.220001220703125,4,0.047979292641355586,1.1125000298022798,50.63000106811523,-1.1789452972851513,49.40999984741211,-1.016003466807432,51.27999877929688,0.047979292641355586
9540,2017-03-13,50.15999984741211,50.77999877929688,50.0,50.22000122070313,4053600.0,-0.0013935834254857893,-3.1052451939969252,0.08823727406344659,22.157449425626893,22.640861196919346,1.492841121511006,3.5882515250414997,9.080277801828018,10.929522073098155,49.06155129107012,0.7799987792968821,-2.9523491497498426,-2.9664999008178725,-7.398993745360201,1.465993943724456,-5.18274682308904,-0.7502529785467047,1.1951859677170802,32.551339003547334,4.463775609680681,2.2162469222711647,3,1.0900001525878906,4.350000381469727,10.947500228881836,13.024999618530273,-0.9700012207031321,0,0.07635569861853364,1.8571311795533192,50.22999954223633,1.1125000298022798,50.63000106811523,-1.1789452972851513,49.40999984741211,0.07635569861853364
9541,2017-03-14,50.33000183105469,50.540000915527344,49.27999877929688,49.63000106811523,4172400.0,0.003389194261557593,1.2500059604701492,-11.666412359334995,25.843910592899206,22.74162344745152,1.0823675473663457,3.034323604901111,8.657485045274512,10.669163503449283,50.42077031835386,1.2600021362304616,-2.836080546165064,-2.453997993469237,-6.618172717289326,1.7101767303508524,-4.536085355379285,-0.3719106315591887,0.6599998474121094,55.65230515597971,24.544080525938455,2.0820873619100464,3,0.4399986267089844,4.154996871948242,10.707498550415046,12.854997634887695,-1.3100013732910156,1,0.07033572366464402,-3.1052451939969252,50.15999984741211,1.8571311795533192,50.22999954223633,1.1125000298022798,50.63000106811523,0.07033572366464402
9542,2017-03-15,51.06999969482422,51.27999877929688,50.1500015258789,50.75,3262600.0,0.014702917481575373,2.0540554473003003,0.45714192293229544,38.480103995306365,24.561831092158886,0.05324617467486803,2.0505576311709675,7.680978344952564,9.818403769757111,50.72913158736748,1.129997253417983,-2.7542726454579736,-1.4925001144409151,-5.517332565379704,2.5323323364978734,-3.5049163399103094,0.5199161110284791,-2.020000457763672,90.58299876321644,57.18729212297185,2.012416225469395,3,-0.2999992370605469,2.405000686645508,9.532499313354492,12.114999771118164,-2.049999237060547,2,0.053651883588017535,1.2500059604701492,50.33000183105469,-3.1052451939969252,50.15999984741211,1.8571311795533192,50.22999954223633,0.053651883588017535
9543,2017-03-16,51.08000183105469,51.63999938964844,50.540000915527344,51.13000106811523,3603200.0,0.00019585150362710912,1.0560798308692196,-0.1562477648236671,35.19697538867946,26.306770801289602,-0.09883340706998212,1.776432292949238,7.419713621164021,9.709985856521797,50.93069040268322,1.0999984741210938,-2.6843348754689416,-1.256998062133789,-5.067277784140252,2.553281659872674,-3.162137923137017,0.6481417988694389,-1.9854026031494172,76.27129602689678,41.99344572970883,1.9051398610032302,3,-0.3100013732910156,2.394998550415039,8.71249771118164,11.294998168945312,-2.3400001525878906,3,0.025254445078070065,2.0540554473003003,51.06999969482422,1.2500059604701492,50.33000183105469,-3.1052451939969252,50.15999984741211,0.025254445078070065
9544,2017-03-17,51.22000122070313,52.15999984741211,51.18000030517578,51.22999954223633,5229400.0,0.0027407866998807595,-20.777730682829652,0.1999694819560929,38.645434069625026,28.27995052029238,-0.4193158210227139,1.3903175598908035,7.031023119580794,9.4919832795539,50.96825579030775,1.0799980163574219,-2.675388343682684,-0.9154987335205007,-4.496491592423077,2.665494125382075,-2.7059951629717887,0.8749976959307872,-2.0235859863281362,67.36117089969883,31.38573504975163,1.7904964294512893,3,-0.46500205993653054,2.2449989318847585,8.507498741149895,11.154998779296868,-0.9700012207031321,4,0.024990213760078817,1.0560798308692196,51.08000183105469,2.0540554473003003,51.06999969482422,1.2500059604701492,50.33000183105469,0.024990213760078817
9545,2017-03-20,50.93000030517578,51.06999969482422,50.2400016784668,50.9000015258789,2666800.0,-0.0056618685789904255,4.354868084268557,-3.0003815337685813,38.903754974273745,30.05273210548524,-0.36525170802414664,1.3967276172643253,7.074796513294629,9.711242672378049,51.03080295109641,0.9799995422363352,-2.539496440731426,-0.9799997329711942,-4.238290712128162,2.2782912461857734,-2.609145222549678,0.6491457566072896,-1.5557699940185614,57.29169840060918,19.362092338791356,1.6291454895784825,3,-0.3250007629394531,2.5349998474121094,8.442499160766602,11.444999694824219,-0.9200019836425781,0,-0.009424691524840823,-20.777730682829652,51.22000122070313,1.0560798308692196,51.08000183105469,2.0540554473003003,51.06999969482422,-0.009424691524840823
9546,2017-03-21,50.29999923706055,51.38999938964844,50.209999084472656,51.20000076293945,2830200.0,-0.012369940395449253,-1.1851820455219768,-30.00127161749035,32.90323279277892,31.736946050666234,0.12417577129213697,1.6722019503267944,7.450363678214401,10.282247464721777,51.998680992206445,1.1800003051757812,-2.4165266518982733,-1.330500793457034,-4.068824835421971,1.4078232485079027,-2.699662814439499,0.038661227525430775,-0.7586227537280337,7.462578927291378,-28.681081343371442,1.369162020982467,3,0.30500030517578125,3.1650009155273438,8.772500038146973,12.075000762939453,-1.9799995422363281,1,-0.02206760690234233,4.354868084268557,50.93000030517578,-20.777730682829652,51.22000122070313,1.0560798308692196,51.08000183105469,-0.02206760690234233
9547,2017-03-22,50.540000915527344,50.83000183105469,49.9900016784668,49.9900016784668,2958400.0,0.004771405210876489,-2.0545502465685015,-0.6111092273131861,40.08623619091882,33.08920771548073,0.0685278812673289,1.146822842222889,6.977971827038331,9.966322621864279,52.63000804575566,0.8400001525878906,-2.3197904890545686,-0.8719991683959947,-3.1705897155684397,1.4265913787764504,-2.0212944419822207,0.2772961051902314,-0.8415070303500514,25.34560834804132,-12.577271801150335,1.1492952735862232,3,0.17999839782714844,2.319997787475586,8.532498359680176,11.834999084472656,-1.9000015258789062,2,-0.0300751964825684,-1.1851820455219768,50.29999923706055,4.354868084268557,50.93000030517578,-20.777730682829652,51.22000122070313,-0.0300751964825684
9548,2017-03-23,50.09000015258789,50.4900016784668,50.06000137329102,50.25,3489000.0,-0.008903853478190227,-2.909139775623985,-0.2909092170149606,36.187855783477076,34.26721702373172,0.484862574635855,1.4432047364305163,7.169120701495359,10.336693350685579,52.20961190191811,0.479999542236321,-2.2180084063571357,-1.1774999618530302,-3.423814819356217,1.0688148956501564,-2.300657390604627,-0.05434253310143333,-0.24381590967650624,4.608228502316948,-32.77573089750706,1.1231574287515942,3,0.6299991607666016,2.6899986267089844,8.19999885559082,11.674999237060547,-1.2999992370605469,3,-0.02136154305379734,-2.0545502465685015,50.540000915527344,-1.1851820455219768,50.29999923706055,4.354868084268557,50.93000030517578,-0.02136154305379734
9549,2017-03-24,50.2400016784668,50.61000061035156,49.90999984741211,50.290000915527344,2650600.0,0.002994640156158024,1.0289917569203721,0.3124955296473786,36.625551011181436,35.874783866571114,0.3759658874004259,1.0999322293255247,6.727659174592532,10.122773420848766,51.789131789230744,0.7000007629394531,-1.8413738677497946,-0.8689985275268555,-2.917421443154751,1.1794243881010402,-1.8932099853408033,0.15521293028709238,1.9199981689453125,22.297427913798128,-14.396982892015505,1.0242114578139472,3,0.4799976348876953,2.539997100830078,8.049997329711914,11.52499771118164,-1.7700004577636648,4,-0.029856686900607943,-2.909139775623985,50.09000015258789,-2.0545502465685015,50.540000915527344,-1.1851820455219768,50.29999923706055,-0.029856686900607943
9550,2017-03-27,49.72000122070313,50.099998474121094,49.27000045776367,49.61999893188477,2901900.0,-0.010350327237081736,-1.0749970197648822,-2.0000762951094835,38.69568486440704,37.30275878562754,0.9241758615790658,1.4409978981312506,6.968326347565323,10.594982076315219,51.44049710775338,0.970001220703125,-1.6516309902007436,-1.2284990310668888,-3.1767368426522253,0.7197387805184476,-2.2026179368595535,-0.25438012527422416,2.3949986267089756,21.226461776534535,-18.847676336569094,0.9741189057926676,3,0.9949989318847585,3.059997558593743,8.557497024536126,12.044998168945305,-0.9200019836425852,0,0.010659669474750055,1.0289917569203721,50.2400016784668,-2.909139775623985,50.09000015258789,-2.0545502465685015,50.540000915527344,0.010659669474750055
9551,2017-03-28,51.22000122070313,51.33000183105469,49.77999877929688,49.88000106811523,3061400.0,0.03016894535745518,-1.0129847932762546,13.399694831203652,63.8591006091239,40.12264729827393,-0.4875749467060686,-0.17592106327465018,5.20840110178117,9.054629163771544,50.51931212050322,1.6100006103515554,-1.3487738735926058,0.340000915527348,-1.4555837983814968,2.135585629436193,-0.5577914414270779,1.237793272481774,0.7811986511230415,94.66016810581922,47.96254807829666,0.8977923569544228,3,-0.5050010681152415,1.559997558593743,6.552497863769524,10.544998168945305,-3.319999694824233,1,-0.02362364057658095,-1.0749970197648822,49.72000122070313,1.0289917569203721,50.2400016784668,-2.909139775623985,50.09000015258789,-0.02362364057658095
9552,2017-03-29,53.18000030517578,53.43000030517578,51.04999923706055,51.1500015258789,4572300.0,0.03826628343929861,-1.1345268927199263,1.5149242896550439,67.53780192875503,43.716072469393445,-2.36555842376341,-2.232254522470811,2.9955769117161424,7.066382490614224,49.4902694963266,2.3800010681152344,-0.9404002262030104,2.2885000228881864,0.435079610257219,4.141920435519154,1.3617898165727027,3.21521022920367,-3.9099998474121094,93.99038439495322,45.24609203779664,0.9267102063154854,3,-1.8299999237060547,-0.6000003814697266,4.539999008178711,8.584999084472656,-3.8899993896484375,2,-0.09138775070444216,-1.0129847932762546,51.22000122070313,-1.0749970197648822,49.72000122070313,1.0289917569203721,50.2400016784668,-0.09138775070444216
9553,2017-03-30,52.09000015258789,54.06000137329102,52.06999969482422,53.97999954223633,4638100.0,-0.020496429979933728,-1.0621775790709607,-0.9310347419534236,61.68341106491306,46.27584769109212,-1.2485185007742956,-1.1898705065256934,3.820998516453116,8.184420525744173,47.866988226657085,1.990001678466804,-0.6195737544234703,1.189999771118167,-0.6847180785763172,3.064717620812651,0.2526408462709213,2.1273586959654125,-2.7367996978759734,58.87263373338527,7.9586002016834385,0.9373589248472427,3,-0.4249992370605469,0.049999237060546875,5.624999046325684,9.674999237060547,-1.8400001525878906,3,-0.06623153681768712,-1.1345268927199263,53.18000030517578,-1.0129847932762546,51.22000122070313,-1.0749970197648822,49.72000122070313,-0.06623153681768712
9554,2017-03-31,51.38999938964844,52.2400016784668,50.599998474121094,52.08000183105469,5740200.0,-0.013438294507370552,2.2475242289417827,0.365080774726916,57.159478625946406,48.304261430166854,-0.5831969539578665,-0.5744534526479441,4.265075746296034,8.898773731906225,46.45986699490291,1.6400032043457031,-0.5246542561777119,0.5249990463256822,-1.2810546828496712,2.3310527755010355,-0.37802781826199094,1.4280259109133553,-1.8485268981933558,44.2588418931725,-8.607079187636415,0.9030268645876753,3,0.27500152587890625,0.25,4.560000419616699,8.75,-0.9399986267089844,4,-0.05059347158982097,-1.0621775790709607,52.09000015258789,-1.1345268927199263,53.18000030517578,-1.0129847932762546,51.22000122070313,-0.05059347158982097
9555,2017-04-03,51.040000915527344,51.77999877929688,50.65999984741211,51.41999816894531,2879200.0,-0.006810633941972677,1.0363645191047106,0.550718708536046,54.04788334426561,50.653667046998706,-0.24133267742126208,-0.3320518251604696,4.363024628350793,9.240318147281677,45.1893766240697,1.1199989318847727,-0.4091752811900946,0.23250045776367045,-1.4659553646129098,1.9309562801402507,-0.6167274534246232,1.0817283689519641,-1.3177872687988241,29.43928440600816,-22.12100734423854,0.8492279111882917,4,0.625,0.5149993896484375,4.864998817443848,9.099998474121094,0.1699981689453125,0,-0.05035265769445485,2.2475242289417827,51.38999938964844,-1.0621775790709607,52.09000015258789,-1.1345268927199263,53.18000030517578,-0.05035265769445485
9556,2017-04-04,51.88999938964844,51.93000030517578,50.75,51.15999984741211,2330500.0,0.016653574821204664,1.913576060695969,-1.9210653121047243,54.61711285999037,52.26820889911776,-0.9410303251062118,-1.1952905864415584,3.2991843695730694,8.395025411446227,43.60100000240927,1.1800003051757812,-0.3183661204113548,1.0519989013671847,-0.7031449430381826,2.807142745772552,0.174426979164501,1.9295708235698683,-1.9942742338574178,37.28323221454008,-8.955084551695336,0.8775719222026848,4,-0.22499847412109375,-0.33499908447265625,3.7124996185302734,8.25,-0.8199996948242188,1,-0.0595490497000144,1.0363645191047106,51.040000915527344,2.2475242289417827,51.38999938964844,-1.0621775790709607,52.09000015258789,-0.0595490497000144
9557,2017-04-05,51.70000076293945,52.86000061035156,51.56000137329102,52.38000106811523,3856700.0,-0.003661565406510414,-1.7083343267450524,-0.9315078514879844,53.421627140766944,54.18307238326108,-0.6360711994902601,-0.869514838671229,3.262599295885721,8.571268522736148,41.18020892562931,1.2999992370605398,-0.20859457334783116,0.7475002288818331,-0.9115528001658859,2.406553257929552,-0.08202628564202286,1.577026743405689,-1.6377045584484335,31.79194702646796,-10.20756674243102,0.8295265145238583,4,-0.034999847412109375,-0.14500045776367188,3.754998207092285,7.819999694824219,-0.25,2,-0.07350095127628198,1.913576060695969,51.88999938964844,1.0363645191047106,51.040000915527344,2.2475242289417827,51.38999938964844,-0.07350095127628198
9558,2017-04-06,52.959999084472656,53.27999877929688,51.83000183105469,52.0,3153100.0,0.02437134048238576,-1.230772390884613,-1.4117627259365786,58.54615821025499,56.61869540538036,-1.6160970713168084,-2.0511699918062902,1.7708350372072204,7.299911733411577,38.47408673595499,1.579998016357429,0.053042137651743815,1.8909986495971651,0.014340336517761898,3.7676569626765684,0.9526694930574635,2.8293278061368667,-2.7377946732296365,88.05971423935206,47.23305772410232,0.9383291565397002,4,-1.2949981689453125,-1.404998779296875,2.494999885559082,6.560001373291016,-1.9899978637695241,3,-0.0692975497052325,-1.7083343267450524,51.70000076293945,1.913576060695969,51.88999938964844,1.0363645191047106,51.040000915527344,-0.0692975497052325
9559,2017-04-07,52.63999938964844,53.11000061035156,52.20000076293945,52.52999877929688,4992000.0,-0.0060422904145789325,-1.3636462719841467,0.11458407839209617,58.37413926448446,58.8051903387223,-1.0279565449902748,-1.6246588360071854,1.8144654217207403,7.6161571292910395,35.86779696643554,0.9099998474121094,0.22789506752918243,1.4504989624023423,-0.507076378303303,3.4080743031079876,0.47171129204951967,2.429286632755165,-2.264283099923496,75.57253242129978,35.3072417844237,0.9787876703528238,4,-0.7199993133544851,-1.0849990844726562,2.814999580383301,6.709999084472656,-1.6699981689453054,4,-0.04540272449392213,-1.230772390884613,52.959999084472656,-1.7083343267450524,51.70000076293945,1.913576060695969,51.88999938964844,-0.04540272449392213
9560,2017-04-10,53.9900016784668,54.33000183105469,52.81999969482422,53.02999877929688,3536600.0,0.02564594043448709,-1.188407199268021,8.727250658899099,66.88015708315623,59.14086328028145,-1.9093504897107323,-2.817468037200811,0.2132345699398357,6.2508923892585955,33.26838833658206,1.69000244140625,0.5284496792159246,2.6090011596679688,0.34942640312286954,4.868575916213068,1.4792137813954227,3.738788537940515,-3.4669139853992093,90.50279389137282,44.18432562526134,1.1297873782725483,4,-1.5250015258789062,-2.3000011444091797,1.4649972915649414,5.359996795654297,-3.8000030517578196,0,-0.06556771264075045,-1.3636462719841467,52.63999938964844,-1.230772390884613,52.959999084472656,-1.7083343267450524,51.70000076293945,-0.06556771264075045
9561,2017-04-11,53.86999893188477,53.97000122070313,52.72000122070313,53.88999938964844,2880200.0,-0.00222268462402897,12.888571004724781,-0.020833747253220333,65.40239404864963,58.90359573804752,-1.5353755906652822,-2.5493669284398237,0.14410132879491044,6.283566458406682,30.30544576865245,1.2700004577636648,0.8393092315183921,2.3119985580444435,-0.14675194906427436,4.770749065153161,1.0826233044900846,3.5413738115988025,-3.118496390537956,83.39339988624789,33.00006833503706,1.2293752535543587,4,-1.404998779296882,-2.1799983978271555,1.4200010299682546,5.479999542236321,-3.9500007629394602,1,-0.04937813068783459,-1.188407199268021,53.9900016784668,-1.3636462719841467,52.63999938964844,-1.230772390884613,52.959999084472656,-0.04937813068783459
9562,2017-04-12,53.81000137329102,54.63999938964844,53.5099983215332,53.84000015258789,4391100.0,-0.0011137471650892738,-2.5872771749660917,1.4999046347512743,67.8502969021139,59.588805275514275,-1.538392832663007,-2.3964368381748002,0.014557112618319934,6.270008976580428,28.082179761395174,1.1300010681152344,1.1947794394668136,2.1150009155273537,-0.5277205743045315,4.757722405359239,0.7936401706114111,3.4363616604432963,-2.8437888745617315,70.46267838137257,13.688036407427624,1.321360744915942,4,-1.190002441406257,-1.9650020599365305,1.0424985885620046,5.49999809265136,-2.6500015258789134,2,-0.050919933256623584,12.888571004724781,53.86999893188477,-1.188407199268021,53.9900016784668,-1.3636462719841467,52.63999938964844,-0.050919933256623584
9563,2017-04-13,52.36999893188477,54.290000915527344,52.209999084472656,53.61999893188477,4445400.0,-0.02676086981333925,-1.6496843762604056,41.66836215667315,59.09477976066768,59.80383873492775,-0.06089999019672376,-0.9010322347927016,1.3101422728329695,7.644101582297772,25.77203767833986,2.0800018310546875,1.2164126144203777,0.6104986190795998,-2.031991639791883,3.2529888779510827,-0.7107465103561381,1.9317437485153377,-1.1098834818819512,6.9671419928055185,-51.93098522258227,1.321245129435741,4,0.2800006866455007,-0.5249996185302805,0.9925003051757741,5.979999542236321,-2.349998474121101,3,-0.01756727492284116,-2.5872771749660917,53.81000137329102,12.888571004724781,53.86999893188477,-1.188407199268021,53.9900016784668,-0.01756727492284116
9564,2017-04-17,52.5,52.97000122070313,52.08000183105469,52.349998474121094,3099500.0,0.0024823576621475496,-1.5797277723106389,-0.120001220703125,62.27914688269804,60.718423572531364,-0.018873923489536537,-0.9804925688361976,0.992025254892603,7.437419832689187,23.840048140428667,0.8899993896484446,1.0468843009177604,0.676499748229979,-1.9729667649701526,3.3259662614301106,-0.6482335083700903,2.0012330048300484,-0.9694938348255278,16.406194120592232,-45.305001485422025,1.3247332566000676,4,0.19499969482421875,-0.5450000762939453,0.5850000381469727,5.624998092651367,-2.5,0,-0.029142833891368958,-1.6496843762604056,52.36999893188477,-2.5872771749660917,53.81000137329102,12.888571004724781,53.86999893188477,-0.029142833891368958
9565,2017-04-18,50.45000076293945,52.56999969482422,50.4000015258789,51.9900016784668,4847400.0,-0.03904760451543898,-1.646340215297858,-10.266568333248562,46.75652684476941,59.845025126395704,2.1664588006846586,1.0874569919425028,2.808477996502347,9.379038380224749,21.797514285758187,2.1699981689453196,0.9427989167667263,-1.3494995117187472,-4.041400993255692,1.342401969818198,-2.6954502524872197,-0.0035487709502746156,4.189998626708984,1.1792278832919632,-54.035799636450655,1.3459507407684723,4,2.0699996948242188,1.5049991607666016,2.429999351501465,7.565000534057624,-0.5800018310546804,1,0.010307243803763688,-1.5797277723106389,52.5,-1.6496843762604056,52.36999893188477,-2.5872771749660917,53.81000137329102,0.010307243803763688
9566,2017-04-19,49.18999862670898,50.6500015258789,49.0099983215332,50.33000183105469,4945800.0,-0.024975264958887244,-1.1866653781499688,0.7402613809195938,32.1396554615219,57.480361606479576,3.3561207388303202,2.3821720736631633,3.872538214664978,10.53500638060617,20.19460778447222,1.640003204345696,0.8947608141957915,-2.554001617431645,-5.416443525132614,0.3084402902693242,-3.9852225712821294,-1.1227806635811604,5.365200805664067,3.197162895673005,-45.16685156087443,1.4312209538504845,4,2.635000228881843,2.635000228881843,3.6900014877319407,8.805002212524421,-1.479999542236321,2,0.020329335798294323,-1.646340215297858,50.45000076293945,-1.5797277723106389,52.5,-1.6496843762604056,52.36999893188477,0.020329335798294323
9567,2017-04-20,49.02000045776367,49.83000183105469,49.0099983215332,49.38999938964844,3381300.0,-0.003455949861584262,-3.2051116523372163,0.32455955428399136,35.024391732564766,54.866831997847335,3.4709943133912944,2.5639099077755105,3.867659032721569,10.58008446718344,18.416464101161694,0.8200035095214844,0.9000661007648034,-2.6479997634887695,-5.718213722752459,0.42221419577492014,-4.183106743120611,-1.1128927838569282,5.313390930175778,0.1894343052377646,-44.91017903316239,1.5351069796318435,4,2.8049983978271484,2.8049983978271484,3.607499122619629,8.835000991821296,-0.8300018310546946,3,0.01835980625820466,-1.1866653781499688,49.18999862670898,-1.646340215297858,50.45000076293945,-1.5797277723106389,52.5,0.01835980625820466
9568,2017-04-21,49.02000045776367,49.58000183105469,48.790000915527344,49.0,3030200.0,0.0,-2.590924460088605,-0.05405544730032064,37.591627637583734,52.55766403930281,3.1886516927496373,2.613640796990694,3.6923998326078475,10.466829583859365,16.580353607227117,0.7900009155273438,0.8314599762370278,-2.5944997787475614,-5.81414634002229,0.6251467825271675,-4.204323059384926,-0.984676498110197,5.100455207519531,5.502380991492669,-38.06347016868686,1.6098232806373627,4,2.6949996948242188,2.6949996948242188,3.1024999618530273,7.964998245239258,-1.4599990844726491,4,0.04365563789605198,-3.2051116523372163,49.02000045776367,-1.1866653781499688,49.18999862670898,-1.646340215297858,50.45000076293945,0.04365563789605198
9569,2017-04-24,48.7400016784668,49.5,48.36000061035156,49.41999816894531,3850600.0,-0.005711929348881317,1.7142837680119527,-33.99904634751097,37.86920175041495,49.33422455788711,3.1930401888972426,2.925493005871296,3.7905947845433587,10.654586593042652,14.654732748097802,1.1399993896484375,0.7751272585419784,-2.7994985580444336,-6.217718611226687,0.6187214951378195,-4.50860858463556,-1.090388531453307,5.060626701831055,9.026155599813706,-34.82599640898059,1.7091100265911283,4,2.759998321533203,2.759998321533203,3.3824987411499023,8.244997024536133,-1.9800033569335938,0,0.026261771342170004,-2.590924460088605,49.02000045776367,-3.2051116523372163,49.02000045776367,-1.1866653781499688,49.18999862670898,0.026261771342170004
9570,2017-04-25,50.25,50.29999923706055,48.38000106811523,48.72999954223633,3137400.0,0.03098067848857533,1.370369672665801,-2.235306327381253,41.913217512997804,46.72431605392579,1.225618321435121,1.5359876065103748,2.097761009819507,9.069930520859472,12.132492698902139,1.9199981689453196,0.578429263653419,-1.316000175476077,-4.682656296693629,2.0506559457414753,-2.9993282360848568,0.36732788513270265,3.11537815870215,82.53269144275484,36.286086694956865,1.6833280606087773,4,1.25,1.25,1.859999656677246,6.73499870300293,-2.950000762939453,1,-0.00497512437810943,1.7142837680119527,48.7400016784668,-2.590924460088605,49.02000045776367,-3.2051116523372163,49.02000045776367,-0.00497512437810943
9571,2017-04-26,50.0099983215332,51.0,49.66999816894531,49.86999893188477,2794200.0,-0.004776152805309408,-3.9259243560943218,0.0921048338724891,41.70754643522428,43.819566002049164,0.9616225562501626,1.7715176034490199,2.1548163324646836,9.1499321410788,10.546438614161499,1.3300018310546875,0.3833506954617647,-1.4955017089843778,-4.931119939567445,1.9401165215986893,-3.213310824275915,0.22230740630715928,2.954949633300899,62.49992775192902,13.829028027827661,1.7178091152915351,4,1.31500244140625,1.4900016784667969,2.0250015258789062,6.620000839233398,-3.0199966430664062,2,-0.0027994280013432515,1.370369672665801,50.25,1.7142837680119527,48.7400016784668,-2.590924460088605,49.02000045776367,-0.0027994280013432515
9572,2017-04-27,48.31999969482422,49.540000915527344,48.2400016784668,49.47000122070313,5218800.0,-0.033793215025590406,1.01550126269347,-8.214332425068587,28.15443413542529,40.381749821466684,2.001440663268113,3.2451280839284777,3.692618431394777,10.681412449261586,10.842790779648919,1.7699966430664062,-0.1075290677192271,-2.942500305175784,-6.5620081489298485,0.6770075385782803,-4.752254227052816,-1.1327463832987519,4.276552472451279,2.8984806162121965,-39.10500619525201,1.8097539218770327,4,2.285001754760742,3.1200008392333984,3.7150001525878906,8.269998550415039,-1.5900001525878906,3,-0.012624184896609214,-3.9259243560943218,50.0099983215332,1.370369672665801,50.25,1.7142837680119527,48.7400016784668,-0.012624184896609214
9573,2017-04-28,48.63999938964844,48.88999938964844,48.27999877929688,48.7400016784668,2980400.0,0.006622510282393357,2.0500205041150927,0.08695839663510922,31.167613156750946,36.924912740805894,1.2255815664003649,2.7968042665737656,3.2181012526815778,10.203624904218103,11.587436315010496,0.6100006103515554,-0.6047691912616244,-2.450000572204587,-6.228794687368399,1.3287935429592252,-4.339397629786497,-0.5606035146226773,3.520897728746192,14.49267950856718,-22.303514285527044,1.8893970575819075,4,1.7650012969970703,2.8000011444091797,3.1499996185302734,7.94999885559082,-0.5999984741210938,4,-0.009251660538368123,1.01550126269347,48.31999969482422,-3.9259243560943218,50.0099983215332,1.370369672665801,50.25,-0.009251660538368123
9574,2017-05-01,48.790000915527344,49.13000106811523,48.36000061035156,48.56000137329102,2916000.0,0.0030839129885109617,-1.444441753304529,-2.299942780850587,22.399152505652154,34.21853781423731,0.5520243182136753,2.5740004652332757,2.9231003560515134,9.874348544188663,11.48981376956241,0.7700004577636648,-1.1659646562980726,-2.169999122619629,-6.081886537207019,1.7418882919677614,-4.125942829913328,-0.2140554153259302,2.978806658874504,19.92752070787556,-9.658955344446262,1.955943707293696,5,0.8299999237060547,2.6499996185302734,2.95999813079834,7.799997329711914,-2.0100021362304616,0,-0.02521007417822929,2.0500205041150927,48.63999938964844,1.01550126269347,48.31999969482422,-3.9259243560943218,50.0099983215332,-0.02521007417822929
9575,2017-05-02,48.47000122070313,49.22000122070313,48.099998474121094,48.91999816894531,3304000.0,-0.006558714671439425,1.1333323645241298,-1.9565123646194713,21.93348071337222,33.084518397776236,0.6276261971046537,2.837047087941748,3.085267522058757,10.01235070048434,11.436617816021716,1.1200027465820384,-1.572005034081684,-2.3614988327026296,-6.428103493902903,1.7051058284976435,-4.394801163302766,-0.32819650210249307,2.945925764105212,12.758708686192891,-9.60757334178225,2.033302330600135,5,1.0799980163574148,2.8999977111816335,3.2799978256225515,8.119997024536126,-1.470001220703132,1,-0.03527961328871454,-1.444441753304529,48.790000915527344,2.0500205041150927,48.63999938964844,1.01550126269347,48.31999969482422,-0.03527961328871454
9576,2017-05-03,48.79999923706055,49.31000137329102,48.25,48.31000137329102,4593500.0,0.006808293955983258,-2.4754108612452392,-1.0888915262283423,24.671372874530675,31.934182969105787,0.2642809485683699,2.3860168615970423,2.583510328739621,9.49978769244074,11.465051299863871,1.0600013732910227,-2.05948393181054,-1.8770008087158203,-6.0085538150495665,2.254552197617926,-3.9427773118826934,0.1887756944510528,2.2180163264653245,48.61108167676853,30.99320629678966,2.065776503166872,5,0.75,2.5699996948242188,2.947500228881836,7.789999008178711,-0.45999908447265625,2,-0.030737705398586224,1.1333323645241298,48.47000122070313,-1.444441753304529,48.790000915527344,2.0500205041150927,48.63999938964844,-0.030737705398586224
9577,2017-05-04,47.9000015258789,48.97999954223633,46.09000015258789,48.6500015258789,7881200.0,-0.01844257633713564,3.0993014485068118,-1.5306189178668965,26.096256902667932,30.65691955411514,1.1048903424461614,3.148138076681562,3.329342656691118,10.208377137192876,12.536788685900646,2.8899993896484375,-2.2258135244695083,-2.586998558044442,-6.867293905989847,1.6932967899009626,-4.727146232017141,-0.44685088407174334,2.7678519869184015,56.211201463326454,35.707482798107755,2.140147673972701,5,0.6449985504150462,2.464998245239265,3.8474979400634837,8.689996719360359,0.5199966430664134,3,-0.01899790852658856,-2.4754108612452392,48.79999923706055,1.1333323645241298,48.47000122070313,-1.444441753304529,48.790000915527344,-0.01899790852658856
9578,2017-05-05,49.290000915527344,49.45000076293945,47.93999862670898,48.0,4237600.0,0.029018775477438474,-1.1418414388675946,-1.720001220703125,34.872755852741804,30.323981121040347,-0.2713132604423194,1.5484859137705413,1.8603704394843277,8.632151055289583,13.814910445077693,1.549999237060554,-2.0716042752637094,-1.0134992599487305,-5.159976468279339,3.1329779483818783,-3.086737864114035,1.059739344216574,0.7369531268406391,95.23810064441123,71.15028327477297,2.0732386041653026,5,-0.7450008392333984,1.0749988555908203,2.674999237060547,7.194997787475586,-0.06999969482421164,4,-0.051937539576806246,3.0993014485068118,47.9000015258789,-2.4754108612452392,48.79999923706055,1.1333323645241298,48.47000122070313,-0.051937539576806246
9579,2017-05-08,50.25,50.4000015258789,49.0099983215332,49.15999984741211,3308900.0,0.019476548318956066,1.0000000000000102,0.8449607589172182,48.949575033589,31.105798623328255,-1.1114775450544343,0.42188367115790015,0.8170632361506094,7.485944518437982,14.903288581078355,1.390003204345696,-1.9313785629914406,0.06599979400634481,-3.932054383321912,4.064053971334602,-1.9330272946577836,2.065026882670473,-4.159999847412109,96.51968728343208,66.66170598806076,1.9990270886641293,5,-1.7049999237060547,0.11499977111816406,1.6525001525878906,6.23499870300293,-2.529998779296868,0,-0.043980081283037986,-1.1418414388675946,49.290000915527344,3.0993014485068118,47.9000015258789,-2.4754108612452392,48.79999923706055,-0.043980081283037986
9580,2017-05-09,50.45000076293945,50.59000015258789,49.61000061035156,50.209999084472656,3467900.0,0.0039801146853621905,2.769225690496277,0.22018499529287422,57.446828657694205,32.85460775915824,-1.4305637680008516,-0.05999931872077724,0.5498349351165004,7.0900673186632375,15.577291406968655,0.9799995422363281,-1.8213051750691704,0.4430006027221651,-3.1371965540594218,4.023197759503752,-1.3470979756686319,2.233099181112962,-4.273800582885741,96.88890245225694,61.02883967766292,1.790098578390794,5,-2.1100006103515625,-0.08500099182128906,1.2024993896484375,5.754999160766602,-2.6500015258789062,1,-0.07274533058755772,1.0000000000000102,50.25,-1.1418414388675946,49.290000915527344,3.0993014485068118,47.9000015258789,-0.07274533058755772
9581,2017-05-10,51.209999084472656,52.209999084472656,50.75,50.75,3560700.0,0.015064386720316847,-5.347834740351285,1.9166494476674878,62.09945114674964,36.62627631597206,-2.2377660780745643,-1.0851311280727458,-0.25898486572445023,6.162330456373596,15.969204360279237,1.7599983215332031,-1.665109543640206,1.3359989166259751,-1.8114402238490328,4.483438057100983,-0.23772065361153238,2.9097184868634827,-4.857246905517577,83.6601278671787,41.49978908196494,1.5737195702375046,5,-2.059999465942383,-0.8449993133544922,0.40000152587890625,4.905000686645508,-1.6699981689453125,2,-0.08221048935244302,2.769225690496277,50.45000076293945,1.0000000000000102,50.25,-1.1418414388675946,49.290000915527344,-0.08221048935244302
9582,2017-05-11,51.06999969482422,51.77999877929688,50.90999984741211,51.36000061035156,1851200.0,-0.0027338291769446466,-1.852452660279684,-0.6304380276317317,61.15343441391623,39.958034233434866,-1.862520184335068,-1.2236689776694405,-0.1820460249380389,6.116107152126915,15.964006397514485,0.8699989318847727,-1.6603833494958948,1.3329996109008775,-1.2874945710424015,3.9534937928441565,0.022752519929234438,2.6432467018725205,-4.365812701538083,73.3021248844201,25.409914989610968,1.3102470909716397,5,-1.9200000762939453,-0.7049999237060547,0.5400009155273438,5.045000076293945,-1.25,3,-0.053456032084390315,-5.347834740351285,51.209999084472656,2.769225690496277,50.45000076293945,1.0000000000000102,50.25,-0.053456032084390315
9583,2017-05-12,51.45000076293945,51.58000183105469,50.75,51.11999893188477,2650400.0,0.007440788533111142,1.8135466101146989,-1.1379337560179703,64.5855815015382,44.64541523297776,-2.0137744946027,-1.7667079843166178,-0.5887870258577976,5.555790985909923,16.91183297510408,0.8300018310546875,-1.6260529591945385,1.759000587463376,-0.6938203410528274,4.2118215159795795,0.5325901232052743,2.985411051721478,-4.4154650441821275,76.2500581145148,22.473207336569345,1.2264104642581006,5,-2.3000011444091797,-1.085000991821289,0.15999984741210938,4.44999885559082,-3.729999542236321,4,-0.0588921778243533,-1.852452660279684,51.06999969482422,-5.347834740351285,51.209999084472656,2.769225690496277,50.45000076293945,-0.0588921778243533
9584,2017-05-15,50.97000122070313,52.66999816894531,50.58000183105469,52.47999954223633,2923000.0,-0.00932943702854272,1.211641514498911,-4.575727100383856,54.358363798591284,48.248180020224325,-1.332107241138445,-1.4832565615133575,-0.1471368830677946,5.845903884511749,17.90301269317985,2.089996337890625,-1.2812032735883463,1.3555009841918988,-0.8066562600181655,3.517658228401963,0.27442236208686666,2.436579606296931,-3.6249377000028886,44.44449985040414,-5.459678774372257,1.0810786221050317,5,-1.5900020599365305,-0.605001449584968,0.6399993896484304,4.929998397827141,-5.310001373291023,0,-0.034333921092573605,1.8135466101146989,51.45000076293945,-1.852452660279684,51.06999969482422,-5.347834740351285,51.209999084472656,-0.034333921092573605
9585,2017-05-16,50.97000122070313,51.47999954223633,50.31999969482422,51.27000045776367,3403400.0,0.0,2.2222334073316627,0.19867521227171414,55.98506083306028,51.72747868228316,-1.0506787965335107,-1.5202457689517672,-0.1895007069742789,5.653291068003234,17.86948278217544,1.1599998474121094,-0.97665569600845,1.3295009613037152,-0.8867875683145172,3.5457894909219476,0.22135669649460255,2.437645226112828,-3.198942928143282,27.6596573587996,-19.79816213726624,1.1081442648091153,5,-1.5900020599365305,-0.605001449584968,0.7674989700317312,4.929998397827141,-5.340000152587905,1,-0.06376299631477944,1.211641514498911,50.97000122070313,1.8135466101146989,51.45000076293945,-1.852452660279684,51.06999969482422,-0.06376299631477944
9586,2017-05-17,50.18999862670898,51.27999877929688,50.099998474121094,50.97000122070313,2711800.0,-0.015303170008113098,-1.4583265450470824,2.600015258827977,63.15049067974067,55.844615768624585,-0.05897102016161426,-0.6972318701313043,0.5675374178265642,6.235946121206119,17.080301443057778,1.1800003051757884,-0.6058073805082245,0.4994983673095632,-1.7191160535717174,2.718112788190844,-0.6098088431310771,1.6088055777502035,-2.0270251440382907,3.501951878404378,-47.54371654502368,1.109307210440642,5,0.11499977111817117,0.1750011444091868,1.8875017166137766,5.710000991821296,-4.10999679565429,2,-0.04761903676117207,2.2222334073316627,50.97000122070313,1.211641514498911,50.97000122070313,1.8135466101146989,51.45000076293945,-0.04761903676117207
9587,2017-05-18,49.91999816894531,50.61000061035156,49.34000015258789,50.0,3573100.0,-0.005379566948622738,-1.0483913640027318,0.10256610897282095,59.06515029696294,58.532659595760265,0.5897138016976555,-0.37560624953341204,0.8712473779018808,6.303428796968504,16.405003039474607,1.2700004577636719,-0.18044290565653398,0.18449802398681925,-2.0132657566278027,2.382261804601441,-0.9143838663204917,1.2833799142941302,-1.3964627113726564,17.417368223896514,-36.67185649322461,1.0988818903073119,5,0.9200000762939453,0.44500160217285156,2.1575021743774414,5.850002288818359,-3.7099990844726562,3,-0.007612124746718463,-1.4583265450470824,50.18999862670898,2.2222334073316627,50.97000122070313,1.211641514498911,50.97000122070313,-0.007612124746718463
9588,2017-05-19,51.15999984741211,51.18999862670898,50.02999877929688,50.25,2898700.0,0.024839778123994183,1.3917586587960527,-11.374737745565517,64.53987483108844,60.264915128815765,-0.39910290719312513,-1.525265411781625,-0.35927115659158915,4.8714926573390045,15.442073881423529,1.2700004577636648,0.25385536186637125,1.3174997329711928,-0.9411242775175239,3.5761237434599096,0.18818772772683445,2.446811738215551,-2.30474737292964,54.65467804737788,-3.600625388972581,1.1293120052443575,5,-0.1550006866455078,-0.9699993133544922,1.0724992752075195,4.254999160766602,-4.950000762939453,4,-0.026192340824560678,-1.0483913640027318,49.91999816894531,-1.4583265450470824,50.18999862670898,2.2222334073316627,50.97000122070313,-0.026192340824560678
9589,2017-05-22,50.02000045776367,51.45000076293945,50.0,51.40999984741211,3519500.0,-0.02228302175622665,-1.027972662231304,-1.5274721128815223,58.63990905963216,60.39747961791998,0.787672194175066,-0.2998272217832607,0.7900552240381558,5.811938100190517,14.227457568447385,1.4500007629394531,0.7268268247007938,0.11350040435790731,-2.085334226000242,2.3123350347160567,-0.9859169108211674,1.212917719536982,-0.8595683277241761,31.775724257916387,-30.903014668855356,1.0994173151790747,5,0.9849987030029297,-0.48999977111816406,2.227499008178711,4.834999084472656,-2.8800010681152344,0,-0.045981591683563305,1.3917586587960527,51.15999984741211,-1.0483913640027318,49.91999816894531,-1.4583265450470824,50.18999862670898,-0.045981591683563305
9590,2017-05-23,50.0,50.2400016784668,49.52999877929688,50.040000915527344,3001600.0,-0.00039984921192792733,2.227267998335382,0.02877764970635051,56.92841099355244,59.822919600898075,0.8237536957144371,-0.3157026915129393,0.8215992127044487,5.658184908654164,13.620439304671866,0.7100028991699148,1.0451021462034333,0.10599994659423828,-2.0874484440790155,2.299448337267492,-0.9907242487423886,1.2027241419308652,-0.5588025868480386,31.279604573296403,-31.808024710129715,1.0967241953366262,5,1.0049991607666016,-0.6200008392333984,2.3249998092651367,4.854999542236328,-2.549999237060547,1,-0.08680000305175783,-1.027972662231304,50.02000045776367,1.3917586587960527,51.15999984741211,-1.0483913640027318,49.91999816894531,-0.08680000305175783
9591,2017-05-24,49.86999893188477,50.54999923706055,49.61000061035156,49.77000045776367,2900800.0,-0.0026000213623045276,-3.476203451407811,-2.499904634751274,62.484135652320305,59.97077529405407,0.831083733133454,-0.20735921442408056,0.9563906800181812,5.623408701896544,13.425909294763228,0.9399986267089844,1.1143310766191874,-0.017001152038567113,-2.20978432543496,2.1757820213578256,-1.1133927387367635,1.0793904346596292,2.7999992370605398,25.11841829318595,-37.23463247848882,1.096391586698198,5,1.1350002288818288,-0.48999977111817117,2.3675012588500906,4.640001296997063,-1.9399986267089915,2,-0.08502101372732673,2.227267998335382,50.0,-1.027972662231304,50.02000045776367,1.3917586587960527,51.15999984741211,-0.08502101372732673
9592,2017-05-25,47.709999084472656,50.56000137329102,47.65999984741211,49.77999877929688,3645500.0,-0.04331261066121872,-1.672814721579609,-20.700312809947484,40.87759143816669,57.33655417590169,2.753952485700239,2.0075245793107683,3.0723243145930397,7.610784952200788,12.891040686531024,2.9000015258789134,1.0236690575200598,-2.146500968933104,-4.445455138994845,0.1524532011286368,-3.295978053963978,-0.9970238839022301,4.898799133300784,1.3192407647107374,-54.52466310067931,1.1494770850308715,5,2.4549999237060547,1.6700000762939453,4.114999771118164,6.780000686645508,1.6200027465820312,3,-0.034164688423740874,-3.476203451407811,49.86999893188477,2.227267998335382,50.0,-1.027972662231304,50.02000045776367,-0.034164688423740874
9593,2017-05-26,48.18999862670898,48.2599983215332,47.33000183105469,47.88000106811523,2896400.0,0.010060774501094771,3.1333457665049047,-0.1497572967613763,37.4083109060647,55.45321496562095,1.9700641145448117,1.5727175902131378,2.552605198209399,6.9542507008045575,12.391051018651154,0.9299964904785156,0.8162381164543362,-1.6440013885498104,-4.001157655488001,0.7131548783883801,-2.8225795220189056,-0.46542325508071514,4.220847656250008,20.873714043922558,-28.59293775432081,1.1785781334690957,5,1.2150020599365305,1.1900005340576243,3.635000228881843,6.2749996185302805,-0.5399971008300781,4,-0.04108735419508647,-1.672814721579609,47.709999084472656,-3.476203451407811,49.86999893188477,2.227267998335382,50.0,-0.04108735419508647
9594,2017-05-30,47.56000137329102,48.13999938964844,47.25,47.84000015258789,3783400.0,-0.013073195089671197,1.0227321987463478,-0.9032289820830643,33.217194048895465,52.92345198960264,2.308218311556182,2.219643920897589,3.1302300334999913,7.40529136286343,12.067249771742059,0.9399986267089773,0.5930926472794908,-2.21249866485595,-4.742211470559795,0.317214140847895,-3.477355067707876,-0.9476422620040239,4.545994242553704,9.365596515834639,-32.693722083412354,1.264856402851924,5,1.7899990081787038,1.8199977874755788,4.154998779296868,5.784999847412102,-1.7900009155273509,1,-0.0283852449503188,3.1333457665049047,48.18999862670898,-1.672814721579609,47.709999084472656,-3.476203451407811,49.86999893188477,-0.0283852449503188
9595,2017-05-31,46.7599983215332,47.31999969482422,46.47000122070313,47.02000045776367,4216300.0,-0.016820921544528966,-1.023814713896475,0.9285831062670535,24.277468118632115,48.60422726059058,2.735943798638438,3.040876615017673,3.876833782597892,8.025297874885077,11.734029022664133,1.0900001525878906,0.25539746176102085,-2.927001571655275,-5.741618703859928,-0.11238443945062215,-4.334310137757598,-1.519693005552952,4.957517645043943,7.0903933988016945,-28.479549368411234,1.407308566102325,5,2.200002670288086,2.6200008392333984,4.740001678466797,6.370002746582031,-1.6499977111816406,2,0.008126627069193981,1.0227321987463478,47.56000137329102,3.1333457665049047,48.18999862670898,-1.672814721579609,47.709999084472656,0.008126627069193981
9596,2017-06-01,47.29999923706055,47.61000061035156,46.54999923706055,46.849998474121094,2816200.0,0.01154835190143011,-1.0190517019011738,-1.730757944775375,29.171283992404298,45.28268656008406,1.9477073798851947,2.5115036811267544,3.308917369011148,7.308688884568653,11.372520343823064,1.0600013732910156,0.06306238905106909,-2.3120006561279283,-5.300692768342287,0.6766914560864308,-3.8063467122351113,-0.8176546000207452,3.892765254929195,20.293349276093426,-10.06982812209301,1.4943460561071802,6,1.6600017547607422,2.0799999237060547,4.200000762939453,5.820001602172852,-0.18999862670898438,3,0.003171279668042315,-1.023814713896475,46.7599983215332,1.0227321987463478,47.56000137329102,3.1333457665049047,48.18999862670898,0.003171279668042315
9597,2017-06-02,46.9900016784668,47.22000122070313,46.13000106811523,46.75,4254700.0,-0.006553859695432318,2.114282755952261,0.5333361590302208,25.1670522426418,40.9079284947011,2.0097205392379394,2.8984350664591716,3.5790845185588935,7.450617793865241,9.992490099935772,1.1699981689453196,-0.1758315356437521,-2.576498222351077,-5.699616226251976,0.5466197815498219,-4.138057224301527,-1.0149392204006276,3.730486486394284,40.3756675728825,15.163493311726775,1.5615590019504488,6,1.7999992370605469,2.3899974822998047,4.42249870300293,6.129999160766602,0.20999908447265625,4,0.02000422628500864,-1.0190517019011738,47.29999923706055,-1.023814713896475,46.7599983215332,1.0227321987463478,47.56000137329102,0.02000422628500864
9598,2017-06-05,46.72999954223633,47.13000106811523,46.43999862670898,46.72999954223633,3795900.0,-0.00553313741100836,-1.37931125200594,0.0,25.799093618094133,37.25894900119688,1.7603640529590905,3.1166046472653903,3.8099208705432375,7.531189895889938,8.926513694642738,0.69000244140625,-0.4439293986225792,-2.7085002899169908,-6.079349505382822,0.6623489255488408,-4.393924897649903,-1.0230756821840785,3.439630171015253,29.85069528134864,6.779173543911998,1.685424607732914,6,1.6150016784667969,2.6499996185302734,4.292501449584961,6.3300018310546875,0.8500022888183594,0,0.055638825471598485,2.114282755952261,46.9900016784668,-1.0190517019011738,47.29999923706055,-1.023814713896475,46.7599983215332,0.055638825471598485
9599,2017-06-06,48.040000915527344,48.06000137329102,46.43000030517578,46.56000137329102,3000400.0,0.028033412927962686,1.1447376016101927,100.0,35.45184620606467,34.872664024809346,0.15641161651276292,1.7207713613081737,2.480538970771235,6.033184015111587,8.260522518505848,1.6300010681152415,-0.6443887481828625,-1.287998962402341,-4.691573800047756,2.115575875243074,-2.989786381225045,0.4137884564203631,1.6448733603078765,98.96370701548375,73.31355127190905,1.7017874188227076,6,0.30500030517578125,1.3399982452392578,2.8824996948242188,4.414999008178711,0.20000076293945312,1,-0.008118221944546034,-1.37931125200594,46.72999954223633,2.114282755952261,46.9900016784668,-1.0190517019011738,47.29999923706055,-0.008118221944546034
9600,2017-06-07,46.77999877929688,48.08000183105469,45.95000076293945,47.6500015258789,7075100.0,-0.026228187181886797,1.4624242023329144,-0.587839875455244,33.83887380085703,31.68985715242454,1.0187555002654918,2.8371931119948073,3.722883394868667,7.107921495550329,7.806627401074284,2.1300010681152344,-1.0637694320754747,-2.3645009994506765,-5.906296733198609,1.1772947342972557,-4.135398866324643,-0.5936031325767104,2.4782907116119404,38.96702348097252,10.080893992286242,1.7708978668739646,6,1.4750022888183523,2.5300006866455007,3.7500019073486257,5.595001220703118,1.7800025939941406,2,-0.021590387941185618,1.1447376016101927,48.040000915527344,-1.37931125200594,46.72999954223633,2.114282755952261,46.9900016784668,-0.021590387941185618
9601,2017-06-08,47.0,47.5,46.31999969482422,46.77999877929688,4618100.0,0.00470289068926788,-1.0701770823573504,-0.2528741680039948,36.0952569178576,31.158486650167973,0.38982636456294273,2.4091352630938516,3.4390599500170396,6.705886214538431,8.447087696926072,1.1800003051757812,-1.3752780272345007,-1.933999824523923,-5.459303638161046,1.5913039891132001,-3.6966517313424845,-0.1713479177053614,1.7951290689931128,49.29571410917909,18.175692359755068,1.762651906818563,6,0.10499954223632812,2.309999465942383,3.4599990844726562,5.304998397827148,1.6800003051757812,3,-0.04021275297124338,1.4624242023329144,46.77999877929688,1.1447376016101927,48.040000915527344,-1.37931125200594,46.72999954223633,-0.04021275297124338
9602,2017-06-09,48.34000015258789,48.599998474121094,47.22000122070313,47.2400016784668,3818200.0,0.028510641544423176,-1.421049109234267,4.999965321126531,36.698122306321416,31.079576805752055,-0.9514670749567813,0.9002816816858115,1.9863063202831697,5.184686508706761,8.79968794835853,1.5999984741210938,-1.657876034698738,-0.4574996948242216,-3.843215461080675,2.9282160714322316,-2.150357577952448,1.235358188304005,-2.3899993896484375,90.1887341096129,59.482644727868575,1.6928578831282255,6,-1.0650005340576172,0.9699993133544922,2.1199989318847656,3.964998245239258,-0.6100006103515625,4,-0.025444756689155246,-1.0701770823573504,47.0,1.4624242023329144,46.77999877929688,1.1447376016101927,48.040000915527344,-0.025444756689155246
9603,2017-06-12,48.41999816894531,49.2599983215332,48.41999816894531,48.81999969482422,3055200.0,0.0016549031051904528,-3.199984741269145,-0.36363825522440857,41.61424792720887,32.01258279223132,-1.1123881553526829,0.6130772521021655,1.8272990171920114,4.92514828634512,8.934424669970733,0.9199981689453125,-2.0027276318885754,-0.226001548767087,-3.3748455826546646,2.9228424851204906,-1.8004235657108794,1.3484204681767054,-2.4169974517822297,74.6223331673766,42.231821503229554,1.5744220169437901,6,-0.8149986267089844,0.8900012969970703,1.0350017547607422,2.8800010681152344,1.44000244140625,0,-0.025196147297426363,-1.421049109234267,48.34000015258789,-1.0701770823573504,47.0,1.4624242023329144,46.77999877929688,-0.025196147297426363
9604,2017-06-13,49.22000122070313,49.31000137329102,48.31000137329102,48.40999984741211,2243400.0,0.016522161958091752,1.020198595114855,-2.0249957084819648,46.220938828859225,34.450746204478776,-1.846317306732459,-0.34230369232847124,0.9785203530853863,3.9594515903608,9.074815678852586,1.0,-1.9584819537544078,0.6615015029907312,-2.3075550120744523,3.6305580180559147,-0.823026754541857,2.1460297605233194,-3.0867205993652433,97.32142451669158,62.11396637479268,1.4845282575325909,6,-1.5900001525878977,0.08999824523925071,0.23499870300292258,1.8799991607665945,0.12999725341796164,1,-0.033319775476937985,-3.199984741269145,48.41999816894531,-1.421049109234267,48.34000015258789,-1.0701770823573504,47.0,-0.033319775476937985
9605,2017-06-14,47.72000122070313,48.790000915527344,47.22000122070313,48.77999877929688,3793500.0,-0.030475415741539336,1.9074019129968178,-1.3086367425366165,40.804120784541496,35.74328362582736,-0.2188327305352331,0.9504610157634019,2.4225921854108847,5.289899893248538,9.667719064839279,2.0,-1.956627021009318,-0.6759984970092674,-3.4378542435148347,2.0858572494963,-2.0569263702620546,0.7049293762435198,-1.3961173542480552,46.82276722322103,9.912015284029017,1.3809278732527852,6,-0.09000015258789773,1.5899982452392507,1.7349987030029226,2.9399986267089773,0.6899986267089773,2,0.010896907888972684,1.020198595114855,49.22000122070313,-3.199984741269145,48.41999816894531,-1.421049109234267,48.34000015258789,0.010896907888972684
9606,2017-06-15,47.79999923706055,48.13999938964844,47.34000015258789,47.47000122070313,4673400.0,0.0016764043233659098,-1.7118611191930948,-0.3113196003915405,50.468262805130976,38.55452924388171,-0.24635376856934244,0.7190981838799217,2.2590402839134427,5.055699891314333,10.442712428797225,0.7999992370605469,-1.8543883671801709,-0.4765005111694336,-3.1156173357204153,2.162616313381548,-1.7960589234449245,0.8430579011060573,-1.2969483201953125,27.75109923505253,-13.097387134169757,1.3195584122754913,6,-0.1699981689453125,1.510000228881836,1.5525007247924805,2.565000534057617,0.15999984741210938,3,0.015899626534747524,1.9074019129968178,47.72000122070313,1.020198595114855,49.22000122070313,-3.199984741269145,48.41999816894531,0.015899626534747524
9607,2017-06-16,49.540000915527344,49.68000030517578,47.93000030517578,48.04999923706055,6182700.0,0.036401709335545984,-1.0231219226079307,4.515183742356207,56.20975838978467,41.93349199629177,-1.7730542470331727,-1.1076198470052816,0.460106152458323,3.1670150268033552,10.656564557099717,1.8800010681152344,-1.540410223103791,1.2825010299682589,-1.3118889463975876,3.8768910063341053,-0.014693958214664349,2.579696018151182,-2.868532971276565,94.30896578246292,48.82978210501989,1.297194988182925,6,-1.7250003814697266,-0.23000144958496094,0.217498779296875,0.8249988555908203,-0.6800003051757812,4,-0.017359721325358568,-1.7118611191930948,47.79999923706055,1.9074019129968178,47.72000122070313,1.020198595114855,49.22000122070313,-0.017359721325358568
9608,2017-06-19,49.81999969482422,50.18999862670898,49.4000015258789,49.540000915527344,2977700.0,0.0056519736399340825,-1.8214305177111,0.187918432135588,60.7414286320368,44.74344559917756,-1.7529869907789575,-1.5738473279784273,0.08259374446028289,2.7309472002431363,11.4066298922207,0.7899971008300781,-1.2818175184216472,1.6294998168945298,-0.7055287083418591,3.9645283421309188,0.4619855542763389,2.7970140795127207,-2.9078491616994384,87.54211262486098,35.945931412500165,1.1675142626181936,6,-1.75,-0.5100002288818359,-0.0625,0.5450000762939453,-0.9599990844726562,0,-0.04195102700502462,-1.0231219226079307,49.540000915527344,-1.7118611191930948,47.79999923706055,1.9074019129968178,47.72000122070313,-0.04195102700502462
9609,2017-06-20,47.72000122070313,49.66999816894531,47.38999938964844,48.959999084472656,5356700.0,-0.042151715916996624,-1.3999967876259352,-4.428583106267005,54.06092476367122,46.99034015060136,0.33173101794903914,0.3636506498181262,2.0689820292663583,4.643197605113663,12.141625829702004,2.4300003051757812,-0.9901537888739043,-0.35549869537352663,-2.5323384281409744,1.8213410373939212,-1.4439185617572505,0.7329211710101973,-0.4800658782199321,16.835031538711583,-38.7223288857413,1.0884198663837252,6,0.5349979400634695,1.5899982452392507,2.0374984741210866,2.644998550415032,2.5,1,0.04484491481362318,-1.8214305177111,49.81999969482422,-1.0231219226079307,49.540000915527344,-1.7118611191930948,47.79999923706055,0.04484491481362318
9610,2017-06-21,45.65999984741211,47.43000030517578,45.2599983215332,47.349998474121094,5130300.0,-0.043168510490257495,1.3459451880231026,1.3629044662798717,43.85307757902339,47.85232022406423,2.4765932933846386,2.194344225717373,3.9455721540403914,6.50907056466415,13.189607776771856,2.460002899169929,-0.7267714742282507,-2.198500061035155,-4.4321026854356305,0.035102563365320805,-3.3153013732353926,-1.081698748834917,4.529998779296868,8.113620712334715,-49.760282736047444,1.1168013122002374,6,2.0649986267089844,2.7099990844726562,4.212499618530273,4.704999923706055,4.349998474121094,2,0.08081468767061595,-1.3999967876259352,47.72000122070313,-1.8214305177111,49.81999969482422,-1.0231219226079307,49.540000915527344,0.08081468767061595
9611,2017-06-22,45.63000106811523,46.25,45.1500015258789,45.86999893188477,2693300.0,-0.0006570034909577638,1.1999969482422017,0.14201068567546996,44.79326159991725,48.75178014557488,2.561153532920301,1.9925659872131618,3.7918981928337487,6.376805702617901,14.525394587582785,1.0999984741211009,-0.6378779298037429,-2.0164989471435604,-4.251100426439699,0.21810253215257802,-3.133799686791626,-0.8991982074954947,4.461397552490233,9.523805919596127,-48.474780380608266,1.1173007396480683,6,2.039999008178711,2.6700000762939524,4.2424983978271555,4.734998703002937,3.849998474121101,3,0.060924801977255694,1.3459451880231026,45.65999984741211,-1.3999967876259352,47.72000122070313,-1.8214305177111,49.81999969482422,0.060924801977255694
9612,2017-06-23,46.08000183105469,46.18999862670898,45.52000045776367,45.72000122070313,10019500.0,0.009861949428134231,1.3103616106076275,-1.5000158947133,47.54717915454241,49.41099472638972,1.963323063401134,1.4906131994913494,3.1616010001079715,5.767586444672524,14.707668230114079,0.6699981689453054,-0.40910079950063505,-1.4849983215332045,-3.82620348984247,0.8562068467760611,-2.655600905687841,-0.3143957373785682,3.813740905761712,18.45239762186806,-41.32601396149273,1.170602584154634,6,1.5899982452392507,2.219999313354492,4.254997253417969,4.284997940063477,2.579998016357422,4,0.040798549885277646,1.1999969482422017,45.63000106811523,1.3459451880231026,45.65999984741211,-1.3999967876259352,47.72000122070313,0.040798549885277646
9613,2017-06-26,46.209999084472656,46.66999816894531,45.790000915527344,46.33000183105469,2490800.0,0.0028211208388095876,1.2000057220786404,-0.33334039757555867,42.41921343279148,48.9885807934933,1.6616055330743151,1.2697757281648236,2.8955232596232037,5.510083204339523,14.589825887399584,0.8799972534179688,-0.21254588660369222,-1.2560010910034194,-3.6527217753042223,1.1407195932973835,-2.454361433153821,-0.057640748853017953,3.493994003906245,23.45129083712424,-30.07456371153284,1.1983603421504019,6,1.460000991821282,2.0900020599365234,4.392499923706055,4.155000686645508,1.7000007629394531,0,0.057346928768266414,1.3103616106076275,46.08000183105469,1.1999969482422017,45.63000106811523,1.3459451880231026,45.65999984741211,0.057346928768266414
9614,2017-06-27,46.209999084472656,46.95000076293945,46.13999938964844,46.34000015258789,2116900.0,0.0,-5.0,1.0833174391251827,47.36355308253014,49.71740660438092,1.3295518514444922,1.2263255924630698,2.752446123523484,5.3603657647081775,14.346817060038978,0.8100013732910156,-0.11910348928119419,-1.1885009765625014,-3.649260803144024,1.2722588500190213,-2.4188808898532628,0.04187893672825993,3.3118343414062466,46.49114588213265,-8.509631966638992,1.2303799132907616,6,1.460000991821282,2.0900020599365234,4.387500762939453,4.155000686645508,-2.1499977111816406,1,0.057346928768266414,1.2000057220786404,46.209999084472656,1.3103616106076275,46.08000183105469,1.1999969482422017,45.63000106811523,0.057346928768266414
9615,2017-06-28,47.13999938964844,47.47999954223633,46.290000915527344,46.33000183105469,2562300.0,0.020125520960857957,-1.674156051228419,-6.230699257607324,50.60763641685911,49.73289256123961,0.3448956154019527,0.3438848497052476,1.7533131401022715,4.275754045673722,13.52185983850843,1.2700004577636719,-0.08880991540016225,-0.2775007247924819,-2.723325436621977,2.168323987037013,-1.5004130807072258,0.945411631122262,2.2069607602304657,85.40770634992106,28.459008163686036,1.2229123559147463,6,0.5300006866455007,0.7150020599365234,3.127500534057617,3.2250003814697266,-1.9199981689453054,2,0.06533733285815524,-5.0,46.209999084472656,1.2000057220786404,46.209999084472656,1.3103616106076275,46.08000183105469,0.06533733285815524
9616,2017-06-29,47.45000076293945,48.5099983215332,47.27000045776367,47.4000015258789,3551000.0,0.006576185348001751,-6.999950778317849,0.061727639213331055,45.7578666783035,48.57157125996392,-0.022321454318813494,0.04816695312693753,1.4169758149950695,3.8396361163241366,12.648779695028816,1.3699989318847656,-0.1716518068355839,0.025000572204589844,-2.4202269078087753,2.470228052217955,-1.1976131678020963,1.247614312211276,1.7290810419794482,64.54855130707698,11.316862637407212,1.222613740006684,6,0.21999931335448508,0.4050006866455078,2.7424983978271484,2.914999008178711,-3.0600013732910156,3,0.05395147560446878,-1.674156051228419,47.13999938964844,-5.0,46.209999084472656,1.2000057220786404,46.209999084472656,0.05395147560446878
9617,2017-06-30,47.93000030517578,48.40999984741211,47.099998474121094,47.599998474121094,2817400.0,0.010115901675837868,1.0310084396420693,6.600137331196132,47.750239250539806,47.12810577313091,-0.8434102311064322,-0.37713540494834774,0.92115535484227,3.2484432391282425,11.531141704668492,1.3100013732910156,-0.05122601635559931,0.45800018310546875,-1.9881578927268535,2.904158258937791,-0.7650788548106959,1.6810792210216334,1.0879182885815197,78.67652318061907,26.987734634646777,1.2230790379161625,6,-0.5200004577636719,-0.07499885559082031,2.2624988555908203,2.434999465942383,-3.8100013732910085,4,0.032338811333017414,-6.999950778317849,47.45000076293945,-1.674156051228419,47.13999938964844,-5.0,46.209999084472656,0.032338811333017414
9618,2017-07-03,49.33000183105469,49.56000137329102,48.11000061035156,48.18000030517578,1277800.0,0.02920929515887627,-1.2480616028814362,3.484833772599066,50.47867985553945,46.73007856111627,-2.5928984268447266,-1.6573365176838593,-0.47872514196051696,1.7458571526752706,10.452665058700248,1.6300010681152415,-0.038286884098113205,1.728001594543457,-0.8260923006860139,4.282095489772928,0.45095464692872156,3.0050485421581925,-4.180000305175788,93.27487108673058,45.401981402332844,1.2770469476147368,7,-1.9750003814697266,-1.6600017547607493,0.44249725341796875,1.0349979400634766,-5.75,0,-0.013582038491245174,1.0310084396420693,47.93000030517578,-6.999950778317849,47.45000076293945,-1.674156051228419,47.13999938964844,-0.013582038491245174
9619,2017-07-05,47.6500015258789,49.11000061035156,47.59000015258789,48.97999954223633,2251300.0,-0.03405636008142576,-1.0965512524039158,-1.1565184796958923,49.7000869502683,47.37974626903238,-1.032444345837078,-0.00848721927209084,1.1909035158772312,3.3126220243364273,10.007169066284233,1.7400016784667969,-0.2850558432003254,0.06750125885009339,-2.4784546168413257,2.6134571345415125,-1.2054766789956162,1.340479196695803,-2.4118000030517592,41.59022691029366,-6.150478672527228,1.272977937845708,7,-0.2950000762939382,0.019998550415039062,1.7424983978271555,2.714998245239265,-5.040000915527337,2,0.00545641790571616,-1.2480616028814362,49.33000183105469,1.0310084396420693,47.93000030517578,-6.999950778317849,47.45000076293945,0.00545641790571616
9620,2017-07-06,45.77000045776367,47.90999984741211,45.63999938964844,47.6500015258789,3540100.0,-0.03945437582188094,-1.1214925782858487,1.4135367459149566,42.46474166543947,47.12102183186818,0.9664318695841416,1.8888078066209175,2.98979411233924,5.059961021250601,9.523520972329786,2.270000457763672,-0.6858715848715207,-1.7619998931884737,-4.412883593506088,0.8888838071291403,-3.087441743347277,-0.4365580430296703,-0.445362937927257,3.3163521002719856,-45.013328205907065,1.3254418501588066,7,1.7700004577636719,1.8999996185302663,3.594999313354492,4.594999313354492,-3.3800010681152344,3,-0.03736069625017013,-1.0965512524039158,47.6500015258789,-1.2480616028814362,49.33000183105469,1.0310084396420693,47.93000030517578,-0.03736069625017013
9621,2017-07-07,45.11000061035156,45.70000076293945,44.599998474121094,45.52999877929688,4343400.0,-0.014419922237517868,1.8947347287055163,0.22340315442819603,32.122677468100036,45.40718831115237,1.7264692765680394,2.52965015205087,3.567079065163327,5.585307560924463,9.194451722752106,1.1700019836425781,-0.8937463957880993,-2.3274997711181626,-5.1849398971311516,0.5299403548948263,-3.756219834124657,-0.8987797081116682,4.45000076293946,10.282295123573801,-30.89987243189057,1.4287200630064931,7,1.9699993133544922,2.2849979400634766,4.059999465942383,5.254999160766602,-3.5400009155273438,4,0.002438497203795853,-1.1214925782858487,45.77000045776367,-1.0965512524039158,47.6500015258789,-1.2480616028814362,49.33000183105469,0.002438497203795853
9622,2017-07-10,47.11000061035156,47.38000106811523,45.6500015258789,46.09000015258789,5679500.0,0.044336066790942485,1.217946178581492,-2.4285831062669887,40.39688530387268,45.18248518571694,-0.1252297169939638,0.4561647344478956,1.5603809857553301,3.4877419433693007,9.403977632657922,2.2700004577636648,-0.7409140726938972,-0.26599979400634766,-3.0944523994102795,2.562452811397584,-1.6802260967083171,1.1482265086956218,2.3508007049560646,50.60485219979458,14.655419592209022,1.4142263027019664,7,-0.030000686645507812,0.28499794006347656,2.059999465942383,3.2549991607666016,-5.569999694824219,0,-0.057737235946998755,1.8947347287055163,45.11000061035156,-1.1214925782858487,45.77000045776367,-1.0965512524039158,47.6500015258789,-0.057737235946998755
9623,2017-07-11,47.20000076293945,47.63999938964844,46.5099983215332,47.11000061035156,3348400.0,0.0019104256298421163,1.329905340197185,0.08823540411463535,47.8512381842927,45.23667241924612,-0.06708451633802781,0.2846745278954046,1.4542743385947432,3.2982719684822825,9.96325409056972,1.1300010681152344,-0.5863938662025561,-0.11499977111816406,-2.9009536199674173,2.670954077731089,-1.5079766955427942,1.277977153306466,2.163584495544441,57.649690848960056,18.485878382327236,1.3929769244246277,7,-0.12000083923339844,0.19499778747558594,1.8849992752075195,3.164999008178711,-6.569999694824226,1,-0.06525427502689873,1.217946178581492,47.11000061035156,1.8947347287055163,45.11000061035156,-1.1214925782858487,45.77000045776367,-0.06525427502689873
9624,2017-07-12,47.58000183105469,48.290000915527344,47.0099983215332,47.9900016784668,3218800.0,0.008050869957053175,1.5346628141937189,-4.555546136565931,59.213059587976154,46.192830549370235,-0.2596150918286284,-0.2366225981836081,1.057414603135598,2.8254297614610806,10.497984534187951,1.2800025939941406,-0.4869906829072761,0.34700126647949503,-2.295725702272307,2.989728235231297,-0.974362217896406,1.668364750855396,1.6883116917419514,80.75884512959625,36.11139111266441,1.3213634843759012,7,-0.5000019073486328,-0.18500328063964844,1.2824983596801758,2.7849979400634766,-7.69000244140625,2,-0.08406893329266885,1.329905340197185,47.20000076293945,1.217946178581492,47.11000061035156,1.8947347287055163,45.11000061035156,-0.08406893329266885
9625,2017-07-13,48.2400016784668,48.27999877929688,47.29999923706055,47.459999084472656,2615800.0,0.013871370786315174,1.2790771946789,-1.9024460592301753,61.809954251263186,47.97639583525464,-0.8349771928209577,-0.9019092164631957,0.3981938799833671,2.07245036414956,10.288340407777612,0.9799995422363352,-0.29435377681200237,0.9810010910034208,-1.6919586042645918,3.6539607862714334,-0.35547875663058903,2.3174809386374307,0.9349455433563278,98.64500802223067,47.50759731873725,1.336479847634007,7,-1.1600017547607422,-0.8450031280517578,0.6224985122680664,2.124998092651367,-7.930000305175781,3,-0.11670814411742303,1.5346628141937189,47.58000183105469,1.329905340197185,47.20000076293945,1.217946178581492,47.11000061035156,-0.11670814411742303
9626,2017-07-14,48.56000137329102,48.709999084472656,48.20000076293945,48.41999816894531,2305300.0,0.006633492613808745,1.3181814241002923,0.17949069070244905,61.35530719660676,49.4880700514843,-1.0962470464825387,-1.224850835824249,0.07206934767125972,1.6532027261787263,10.15570775681758,0.5099983215332031,-0.155569596480035,1.2630006790161232,-1.4634171606450934,3.98941851867734,-0.10020824081448154,2.626209598846728,0.5234468735780595,95.09811010272288,38.181083136035575,1.3632089198306079,7,-1.480001449584968,-1.1650028228759837,0.22249889373778586,1.7349987030029226,-9.04000091552735,4,-0.12705934532852403,1.2790771946789,48.2400016784668,1.5346628141937189,47.58000183105469,1.329905340197185,47.20000076293945,-0.12705934532852403
9627,2017-07-17,48.68000030517578,48.77000045776367,48.2400016784668,48.38000106811523,3011000.0,0.0024711476213170602,1.2083303530982523,2.1428026484291403,61.31989180389316,50.69264915685693,-1.2277851389917132,-1.4889200415297665,-0.023772249307235427,1.4492938528000394,10.471190717483623,0.529998779296875,-0.11611202947173638,1.425999641418457,-1.1757443284170108,4.027743611253925,0.1251276565007231,2.726871626336191,0.3137789462383438,96.01769612757955,33.427139036097394,1.3008719849177324,7,-1.8250007629394531,-1.2850017547607422,-0.4725008010864258,1.614999771118164,-8.790000915527344,0,-0.14605588672512004,1.3181814241002923,48.56000137329102,1.2790771946789,48.2400016784668,1.5346628141937189,47.58000183105469,-0.14605588672512004
9628,2017-07-18,47.72999954223633,49.25,47.47000122070313,49.18000030517578,2321400.0,-0.01951521686491131,1.2389919603463369,-4.833348168304757,56.40809397403498,51.43798327060879,-0.5907346643269875,-0.7415444372952322,0.8950341379356246,2.3398251977622664,10.385839020353194,1.779998779296868,-0.05397951675229962,0.5804988861084013,-1.7399778967835857,2.9009756690003883,-0.5797395053375922,1.7407372775543948,-3.1300010681152344,32.1428875533674,-31.142250598771795,1.1602383914459942,7,-0.8050003051757812,-0.33500099182128906,0.5625,2.565000534057617,-7.489997863769531,1,-0.12968779983396916,1.2083303530982523,48.68000030517578,1.3181814241002923,48.56000137329102,1.2790771946789,48.2400016784668,-0.12968779983396916
9629,2017-07-19,49.86000061035156,50.13000106811523,47.31999969482422,47.43000030517578,6096900.0,0.04462604417648053,-1.120754532289589,-1.6758613976517263,60.413476800165434,53.43228717446723,-2.653303043213029,-2.849075416492873,-1.2730020425601367,0.1552709398702916,10.436375783062479,2.8100013732910085,0.0030267660238507688,2.6034999847412124,-0.006975616733470247,5.213975586215895,1.2982621840038746,3.90873778547855,-5.167002105712889,90.45935395515127,28.73443586919919,1.3052378007373395,7,-2.4950008392333984,-2.4650020599365234,-1.402501106262207,0.4349994659423828,-9.83000183105468,2,-0.18511831988064742,1.2389919603463369,47.72999954223633,1.2083303530982523,48.68000030517578,1.3181814241002923,48.56000137329102,-0.18511831988064742
9630,2017-07-20,49.349998474121094,50.52999877929688,49.290000915527344,50.36000061035156,3460400.0,-0.010228682911900822,-1.1946918189736202,-0.4156386869907851,57.164392377398244,56.21469994216702,-1.767997708947746,-2.1591545969648465,-0.8141930985299979,0.6148646381022047,9.474574586884483,1.2399978637695384,-0.09794985410210444,1.9089979171752915,-0.7475682331170219,4.565564067467605,0.5807148420291384,3.2372809923214447,-4.439519866943357,63.239855397976285,1.7947730771946198,1.3282830751461552,7,-1.2599983215332031,-1.7849998474121094,-0.8799982070922852,0.9450016021728516,-9.289997100830078,3,-0.19169198332262227,-1.120754532289589,49.86000061035156,1.2389919603463369,47.72999954223633,1.2083303530982523,48.68000030517578,-0.19169198332262227
9631,2017-07-21,48.40999984741211,49.4000015258789,48.27999877929688,49.290000915527344,3347600.0,-0.019047591808982856,1.036364392996231,0.8712863434126739,51.74926882678917,57.47607588915775,-0.34717598685926276,-1.0542591701556177,0.038133211159525615,1.5039058572388058,8.189387359567371,1.120002746582017,-0.09020766827432425,0.8299993515014634,-1.716213664865748,3.376212367868675,-0.44310715668213874,2.1031058596850656,-3.1623500299072234,33.95640073109102,-24.263530691206277,1.273106508183605,7,0.10999870300292969,-0.845001220703125,0.06000041961669922,1.885000228881836,-9.060001373291016,4,-0.16732077049477834,-1.1946918189736202,49.349998474121094,-1.120754532289589,49.86000061035156,1.2389919603463369,47.72999954223633,-0.16732077049477834
9632,2017-07-24,47.959999084472656,48.7599983215332,47.59000015258789,48.540000915527344,2620100.0,-0.009295615871882879,1.2941216069652113,0.6590921898503167,44.63585634996027,57.118811240898594,0.2638203726853732,-0.4808453746523753,0.39793828492037164,1.8940669671705308,6.980285117527907,1.1699981689453125,0.1815143376513504,0.28599872589111186,-2.1640447491906514,2.736042200972875,-0.9390230116497662,1.51102046343199,-2.395408329260249,19.937681376428685,-32.44980848723458,1.2250217375408812,7,0.8099994659423828,-0.3950004577636719,0.5100011825561523,2.335000991821289,-9.090000152587884,0,-0.17597995804469246,1.036364392996231,48.40999984741211,-1.1946918189736202,49.349998474121094,-1.120754532289589,49.86000061035156,-0.17597995804469246
9633,2017-07-25,48.86000061035156,49.75,48.540000915527344,48.86999893188477,3558900.0,0.01876567020557518,-2.7230872160241324,0.017238430980517895,55.0458654300139,56.65578966779168,-0.4201282357601741,-1.2354797967682885,-0.5959109179481601,0.9552979538778033,5.9851317957916335,1.7900009155273438,0.7063485109999306,1.0535001754760742,-1.3493515668349474,3.456351917787096,-0.14792569567943303,2.2549260466315815,-2.99748537369409,47.97512008575337,-5.5394614711485275,1.2014258711555101,7,0.05499839782714844,-1.2950019836425781,-0.2975006103515625,1.4349994659423828,-10.49000167846679,1,-0.1835857779093586,1.2941216069652113,47.959999084472656,1.036364392996231,48.40999984741211,-1.1946918189736202,49.349998474121094,-0.1835857779093586
9634,2017-07-26,48.86000061035156,49.79999923706055,48.7599983215332,49.209999084472656,2063200.0,0.0,-2.7818005271188793,35.005723006461196,65.28189317569446,57.04156065939515,-0.24525758774605322,-1.0822568740859637,-0.6762193433676984,0.9134224443189893,5.157855615672235,1.0400009155273438,1.0068852633839924,0.9210000991821303,-1.4021093872055275,3.244109585569788,-0.24055464401169502,2.0825548423759557,-2.717436361135725,43.19731465947313,-15.978508523100885,1.1615547431938285,7,0.06499862670898438,-1.2950019836425781,-0.17000102996826172,1.4349994659423828,-10.020000457763672,2,-0.1764224073721874,-2.7230872160241324,48.86000061035156,1.2941216069652113,47.959999084472656,1.036364392996231,48.40999984741211,-0.1764224073721874
9635,2017-07-27,50.22000122070313,50.33000183105469,48.36000061035156,48.84000015258789,3714600.0,0.027834641697966678,1.4624980032472563,-3.9428773841962057,73.63551414401553,58.40602809799612,-1.4470293807623165,-2.3185538668916763,-2.1023808389868393,-0.4825671573406751,4.793309605244692,1.970001220703125,1.2192179481473602,2.1270006179809613,-0.3745870836711731,4.628588319633096,0.8762067671548976,3.377794468807025,-3.81419089968243,95.9853816435212,29.359774779266033,1.250793850826066,7,-1.2950019836425852,-2.6550025939941477,-1.43750190734864,0.07499885559081321,-10.740001678466804,3,-0.2029072519656856,-2.7818005271188793,48.86000061035156,-2.7230872160241324,48.86000061035156,1.2941216069652113,47.959999084472656,-0.2029072519656856
9636,2017-07-28,50.0099983215332,51.209999084472656,49.72000122070313,50.1500015258789,3982700.0,-0.0041816585835396936,-3.1388978664110017,-0.10145151882882789,66.07536092628546,58.934413556039715,-1.1283748770696391,-2.0099815722567698,-1.937197509170261,-0.2956096705395552,5.299338042662594,1.4899978637695241,1.2639572527975602,1.7889978408813505,-0.8331335530317574,4.411129234794458,0.47793214392479655,3.1000635378379044,-3.3567366930159324,66.85079787262069,-1.7269157623926787,1.3110656969565537,7,-0.7449989318847656,-2.104999542236328,-1.9624996185302734,-0.05999946594238281,-10.59000015258789,4,-0.1989601536130814,1.4624980032472563,50.22000122070313,-2.7818005271188793,48.86000061035156,-2.7230872160241324,48.86000061035156,-0.1989601536130814
9637,2017-07-31,49.47999954223633,50.0099983215332,49.099998474121094,50.0,2085500.0,-0.010597856370426428,2.3703879002804524,3.7142039726439857,62.05072495326393,59.561372553731815,-0.5285443701448997,-1.4312897684185941,-1.450396760322377,0.23788636882058256,5.572176439655643,0.9099998474121094,1.2117983949072197,1.1814990997314467,-1.4954687303717904,3.858466929834684,-0.15698481532017183,2.5199830147830653,-2.462198917242624,39.298229176426496,-29.39519827452157,1.3384839150516181,7,-0.21500015258789062,-1.5750007629394531,-1.4949989318847656,0.41500091552734375,-9.3499984741211,0,-0.2047292069893457,-3.1388978664110017,50.0099983215332,1.4624980032472563,50.22000122070313,-2.7818005271188793,48.86000061035156,-0.2047292069893457
9638,2017-08-01,48.65999984741211,49.43999862670898,48.47999954223633,49.43999862670898,2843300.0,-0.016572346451302233,1.4615399663523878,1.4999963320250753,55.45453249368937,59.01037874190114,0.48863417478119686,-0.6999451405276176,-0.7239892901260276,1.0371706294280685,5.42991727822865,1.0,1.1248802880096918,0.39499950408935547,-2.2441186180930544,3.0341176262717653,-0.9245595570018494,1.7145585651805604,-1.3068233456600922,10.526294655405497,-54.30115985656609,1.319559061091205,8,0.7399997711181641,-0.7550010681152344,-0.6749992370605469,1.2350006103515625,-7.930000305175781,1,-0.20119196354761193,2.3703879002804524,49.47999954223633,-3.1388978664110017,50.0099983215332,1.4624980032472563,50.22000122070313,-0.20119196354761193
9639,2017-08-02,47.90999984741211,48.349998474121094,47.06999969482422,48.18000030517578,4465600.0,-0.015413070331932732,3.1967393547499485,0.34615497476427404,48.34834009210255,58.03081737686829,1.0425755471562255,0.07434363805165844,-0.04147503883010728,1.7682705584727216,5.786924979351513,1.5900001525878906,1.0079877846102292,-0.36800041198730327,-2.996904848549164,2.2609040245745575,-1.6824526302682372,0.9464518062936307,3.299999237060547,20.289861749453593,-38.59680475321184,1.3144522182809317,8,1.2299995422363281,-0.005001068115234375,0.07500076293945312,1.9850006103515625,-8.610000610351562,2,-0.19912337603655084,1.4615399663523878,48.65999984741211,2.3703879002804524,49.47999954223633,-3.1388978664110017,50.0099983215332,-0.19912337603655084
9640,2017-08-03,44.060001373291016,47.20000076293945,43.2400016784668,47.20000076293945,11184000.0,-0.08035897487753918,1.5222929007741164,11.629607651987172,33.35799342472801,55.98734233219483,4.5407871099625225,3.994462920718263,3.69555373117997,5.577907226614869,5.935419632155694,4.6699981689453125,0.9222509166982533,-4.1324989318847685,-7.182370535860102,-1.0826273279094352,-5.657434733872435,-2.607563129897102,7.067197723388674,10.28858170275314,-42.1992598664439,1.524935801987667,8,3.164999008178711,3.164999008178711,3.924999237060547,5.659999847412109,-4.3000030517578125,3,-0.11847483109402412,3.1967393547499485,47.90999984741211,1.4615399663523878,48.65999984741211,2.3703879002804524,49.47999954223633,-0.11847483109402412
9641,2017-08-04,45.22000122070313,45.31000137329102,43.61000061035156,44.209999084472656,7043100.0,0.026327730623161072,1.857138277683724,-0.32165679380707085,38.118139245832566,55.263151542847304,3.219236527414317,2.9967726767768283,2.437925252832777,4.381166707764969,5.574155649106836,1.7000007629394602,0.6129060292159139,-2.977999114990226,-6.004774235229661,0.04877600524920922,-4.491386675109943,-1.4646115548705083,5.591709979248044,29.246684254477163,-17.002312074228254,1.5133875601197164,8,2.0049991607665945,2.0049991607665945,2.542499542236321,3.8400001525878835,-4.70000076293946,4,-0.1269350182113408,1.5222929007741164,44.060001373291016,3.1967393547499485,47.90999984741211,1.4615399663523878,48.65999984741211,-0.1269350182113408
9642,2017-08-07,44.38999938964844,45.099998474121094,44.20000076293945,44.709999084472656,3904900.0,-0.01835475030183531,-1.571433242506812,-0.31683071089187964,38.43490752929512,53.41748955387855,3.899670766549754,3.8077773489833007,3.228274772933915,5.1574127927272,6.24649525219743,1.020000457763679,0.34473534403572614,-3.6720008850097656,-7.119767628435099,-0.22423414158443222,-5.395884256722432,-1.948117513297099,6.118843429443366,18.54835931020397,-28.266971423324627,1.7238833717126658,8,2.835000991821289,2.835000991821289,3.3725013732910156,4.520000457763672,-2.049999237060547,0,-0.1119621826771664,1.857138277683724,45.22000122070313,1.5222929007741164,44.060001373291016,3.1967393547499485,47.90999984741211,-0.1119621826771664
9643,2017-08-08,44.11999893188477,45.27999877929688,43.93000030517578,44.36000061035156,3448700.0,-0.006082461398425387,-3.35484128986214,0.7500059604701397,27.186013106420674,49.18461399062591,3.8292834659002324,4.042459739702863,3.439193758710651,5.371382020360059,7.1429727379109655,1.3499984741211009,0.20637892778018596,-3.788001251220699,-7.64834523835696,0.07234273591556217,-5.718173244788829,-1.8578292576525683,6.098090241582028,17.2210920790861,-23.079109175356653,1.9301719935681299,8,3.105001449584954,3.105001449584954,3.5125017166137624,4.790000915527337,-1.8999977111816406,1,-0.09043513056130292,-1.571433242506812,44.38999938964844,1.857138277683724,45.22000122070313,1.5222929007741164,44.060001373291016,-0.09043513056130292
9644,2017-08-09,43.58000183105469,44.97000122070313,43.25,44.560001373291016,3321900.0,-0.012239281820105363,-1.0975583659171508,4.083302868950292,27.12134669394942,44.016373162840786,3.957748307695077,4.498038639034178,3.9329262438454577,5.849403603070932,8.406861151784891,1.720001220703132,0.18898401619738792,-4.127998352050781,-8.44710404376027,0.19110733965870708,-6.287551197905529,-1.9684455061960335,6.358963842612113,8.585864424086544,-27.62240504744161,2.1595528458547446,8,3.644998550415039,3.644998550415039,3.9324989318847656,5.329998016357422,-1.0600013732910156,2,-0.06539702085986321,-3.35484128986214,44.11999893188477,-1.571433242506812,44.38999938964844,1.857138277683724,45.22000122070313,-0.06539702085986321
9645,2017-08-10,42.61000061035156,43.88000106811523,42.36000061035156,43.52000045776367,3803900.0,-0.02225794355088606,-1.1560292514264434,0.9285717066107178,27.05697085952295,39.68099648875606,4.173653652227287,5.296165182056555,4.870227909028131,6.755790095924468,9.853778822969394,1.5200004577636648,-0.10057773900120992,-4.816499519348142,-9.688145298497247,0.05514625980096355,-7.252322408922694,-2.380676629773589,7.061006503507237,8.474574079462043,-26.8611245894663,2.4358228895745526,8,3.5749988555908203,4.174999237060547,4.902500152587891,6.299999237060547,-0.3100013732910156,3,-0.07768132658714144,-1.0975583659171508,43.58000183105469,-3.35484128986214,44.11999893188477,-1.571433242506812,44.38999938964844,-0.07768132658714144
9646,2017-08-11,42.38999938964844,42.91999816894531,42.16999816894531,42.2400016784668,2506000.0,-0.0051631358261393645,-4.172329426620891,-0.16483267728913314,27.55842848044152,35.84851910288691,3.575041078492312,5.302064385719646,5.036890439897974,6.920310783880595,11.149721961901028,0.75,-0.5483216428658579,-4.728000640869141,-10.057353287437174,0.6013520056988924,-7.392676964153154,-2.0633243175851277,6.842347333999925,7.073992846524072,-28.961530174290353,2.664676323284015,8,3.414999008178711,4.299999237060547,5.215001106262207,6.520000457763672,-0.6399993896484375,4,-0.06204296074506377,-1.1560292514264434,42.61000061035156,-1.0975583659171508,43.58000183105469,-3.35484128986214,44.11999893188477,-0.06204296074506377
9647,2017-08-14,41.56999969482422,42.58000183105469,41.47000122070313,42.40999984741211,3604700.0,-0.01934417802856725,-1.1346225089774171,-5.600086467790748,20.437956881861425,31.95778847935047,3.5257844203518616,5.862671573026631,5.802916925388857,7.6756662959154625,12.567051311849164,1.1100006103515554,-1.2967622441998685,-5.192500305175784,-11.009396849452727,0.6243962391011593,-8.100948577314256,-2.2840520330373124,7.0973591444479,2.624633548531605,-30.582829418540236,2.908448272138471,8,3.3400001525878906,4.770000457763672,5.667499542236328,7.064998626708984,1.4799995422363281,0,-0.025258581784191825,-4.172329426620891,42.38999938964844,-1.1560292514264434,42.61000061035156,-1.0975583659171508,43.58000183105469,-0.025258581784191825
9648,2017-08-15,41.540000915527344,41.65999984741211,41.0,41.38999938964844,4038600.0,-0.0007216449246356671,2.3846198990570837,-0.17857321265571002,20.388352211351574,28.851123159267026,2.726298795850937,5.697255055917921,5.785863024613491,7.647375399580568,14.345571838451592,0.6599998474121094,-1.9599592417145857,-4.912999153137207,-11.15622694273042,1.330228636456006,-8.034613047933817,-1.791385258340597,6.407622161887879,13.602033992113066,-17.584099912995683,3.121613894796608,8,2.559999465942383,4.564998626708984,5.697498321533203,7.094997406005859,1.8199996948242188,1,0.019258527188946495,-1.1346225089774171,41.56999969482422,-4.172329426620891,42.38999938964844,-1.1560292514264434,42.61000061035156,0.019258527188946495
9649,2017-08-16,40.63000106811523,41.88000106811523,40.5099983215332,41.68000030517578,3313700.0,-0.02190659189590838,-1.1240274775480643,-6.999923706830829,9.739713369216929,26.226869819765795,2.7882458735390685,6.198091071899086,6.595034068974449,8.49080710166988,16.00288893573814,1.3700027465820241,-2.634094231980427,-5.36149902343751,-11.901819520130026,1.178821473255006,-8.631659271783768,-2.091338775091252,6.4839072400101685,3.5609094593093484,-18.625981824829758,3.2701602483462584,8,2.279998779296882,5.229997634887702,6.60749816894532,8.004997253417976,2.9399986267089915,2,0.03913364781660489,2.3846198990570837,41.540000915527344,-1.1346225089774171,41.56999969482422,-4.172329426620891,42.38999938964844,0.03913364781660489
9650,2017-08-17,39.88999938964844,40.72000122070313,39.86999893188477,40.72000122070313,2728600.0,-0.0182131838300027,1.0481937678095063,0.7904785087066001,9.324758645242667,23.02760530858914,3.2123388574170875,6.527714403147513,7.2641490381889255,9.167564672839774,17.587202113619128,0.8500022888183594,-3.257608001231766,-5.628500747680661,-12.505758971912499,1.2487574765511766,-9.06712985979658,-2.1898716355647423,6.299361520354054,0.6557528775954831,-15.225408098036972,3.4386291121159194,8,2.68499946594239,5.649999618530273,7.347499847412109,8.744998931884766,5.170001983642585,3,0.06593133889086311,-1.1240274775480643,40.63000106811523,2.3846198990570837,41.540000915527344,-1.1346225089774171,41.56999969482422,0.06593133889086311
9651,2017-08-18,40.310001373291016,40.93000030517578,39.77999877929688,39.86000061035156,3046500.0,0.010529004514138185,-2.7704694545023125,-0.5421683978306783,12.814287075572494,20.18086970261996,2.2603039875240896,5.765359691568094,6.769586892659433,8.662168083193755,19.82309290672328,1.1500015258788991,-3.7905914619916103,-4.803498840332033,-11.913853384466869,2.3068557038028032,-8.35867611239945,-1.2483215682646147,4.8682616202126425,18.928643440634996,5.7613343829611825,3.5551772720674184,8,2.2199974060058665,5.18499755859375,6.927497863769531,8.324996948242188,5.649997711181641,4,0.04936734795271147,1.0481937678095063,39.88999938964844,-1.1240274775480643,40.63000106811523,2.3846198990570837,41.540000915527344,0.04936734795271147
9652,2017-08-21,39.52000045776367,40.2599983215332,39.040000915527344,40.150001525878906,4071400.0,-0.019598136656248988,1.8706001678477342,-1.4,12.845540154796083,18.587483819106115,2.5555959629113474,6.208974242413689,7.4311116784272215,9.330018036149696,21.85014678290962,1.2700004577636719,-3.835055284719303,-5.171499824523927,-12.56665368772208,2.2236540386742263,-8.869076756123,-1.473922892924854,4.686574977182765,16.901391424184954,3.2595608259609286,3.697576931599075,8,2.4850006103515625,5.604999542236328,7.717498779296875,9.114997863769531,6.739997863769531,0,0.056427113269383655,-2.7704694545023125,40.310001373291016,1.0481937678095063,39.88999938964844,-1.1240274775480643,40.63000106811523,0.056427113269383655
9653,2017-08-22,39.88999938964844,40.04999923706055,39.58000183105469,39.61999893188477,3008100.0,0.0093623210424858,-1.6857404440375372,-0.4285714285714173,16.35906408082296,17.391674639869848,1.7013902905487726,5.409876447020693,6.931708167476849,8.85618376127853,24.230859702461366,0.529998779296875,-4.047702472111197,-4.353000831604007,-11.771674253644882,3.0656725904368685,-8.06233754262444,-0.6436641205835727,3.2832611414141795,29.929522128601032,16.42105702265032,3.7093367110204367,8,1.5700016021728516,5.2350006103515625,7.234999656677246,8.744998931884766,5.909999847412109,1,0.07921784647186869,1.8706001678477342,39.52000045776367,-2.7704694545023125,40.310001373291016,1.0481937678095063,39.88999938964844,0.07921784647186869
9654,2017-08-23,40.2400016784668,40.68999862670898,39.459999084472656,39.7599983215332,3809000.0,0.008774186366851344,-1.2777730682829522,1.7777871967674495,27.315931922651444,17.420448091328566,0.9250653012148433,4.6177271283612455,6.427909879411715,8.414504235086184,26.49678391862168,1.229999542236321,-4.227980365574062,-3.5719985961914062,-10.861738805843999,3.717741613461186,-7.216868701017702,0.07287150863488989,2.1066069294887626,63.492124363207736,47.52841713535242,3.644870104826298,8,0.7399978637695312,4.884998321533203,6.919997215270996,8.394996643066406,5.55999755859375,2,0.07753476147478233,-1.6857404440375372,39.88999938964844,1.8706001678477342,39.52000045776367,-2.7704694545023125,40.310001373291016,0.07753476147478233
9655,2017-08-24,40.02999877929688,40.36999893188477,39.86000061035156,40.04999923706055,1886500.0,-0.0052187597020476595,-1.8333492280467911,-0.041667328935851046,15.261068992318528,16.054074814870457,0.8164683441155844,4.242703852726244,6.526862468606502,8.536266492536477,28.561259062701915,0.5099983215332102,-4.270056467032752,-3.272501373291007,-10.085271661332243,3.5402689147502286,-6.678886517311625,0.13388377072961077,1.6552882901730328,52.38085626861974,36.52359381073043,3.4063851440206188,8,0.7800025939941335,5.095001220703118,7.3500003814697195,8.604999542236321,5.69000244140625,3,0.08843370031173192,-1.2777730682829522,40.2400016784668,-1.6857404440375372,39.88999938964844,1.8706001678477342,39.52000045776367,0.08843370031173192
9656,2017-08-25,40.060001373291016,40.38999938964844,39.77999877929688,40.18999862670898,2399400.0,0.0007495027456669856,1.3018943974203683,6.499713904255244,17.541291035817437,15.7322230541989,0.47069677154003386,3.6143622128434885,6.381289610834628,8.403729831970203,30.24123944706274,0.6100006103515554,-4.290594413174304,-2.7449989318847656,-8.918607957790186,3.428610094020655,-5.831803444837476,0.3418055810679448,1.0962284653903822,61.81829531346478,44.388773844822026,3.086804512952712,8,0.39999961853027344,5.064998626708984,7.767498016357422,8.574996948242188,5.379997253417962,4,0.1248127765500684,-1.8333492280467911,40.02999877929688,-1.2777730682829522,40.2400016784668,-1.6857404440375372,39.88999938964844,0.1248127765500684
9657,2017-08-28,39.349998474121094,40.25,38.81999969482422,39.9900016784668,3888700.0,-0.017723486640799258,1.4655180918618684,4.923205587182616,16.4557498550041,15.295267236826962,0.930531097641456,3.7171174836497727,6.908995105200802,9.009062822580916,32.58101013473414,1.4300003051757812,-4.271223626480335,-2.9485017776489286,-8.440878440439711,2.543874885141854,-5.694690109044323,-0.20231344625353387,1.3829855799294961,28.34219689968983,10.4366082571254,2.7461883313953916,8,1.0000019073486328,5.665000915527344,8.692500114440918,9.28499984741211,5.790000915527344,0,0.1679796916561176,1.3018943974203683,40.060001373291016,-1.8333492280467911,40.02999877929688,-1.2777730682829522,40.2400016784668,0.1679796916561176
9658,2017-08-29,38.86999893188477,39.22999954223633,38.349998474121094,38.84000015258789,3111000.0,-0.012198209932638204,1.3466695149739583,-0.046872857968814186,16.59579280338545,16.057053840623464,1.108535694145509,3.6112178538769584,7.188334449878994,9.360420072161709,35.523570338197786,1.0,-4.2771878116959385,-2.9390012741088825,-7.74652158858882,1.868519040371055,-5.342761431348848,-0.5352411168689173,1.5200004577636648,22.22224033569371,3.008151246978496,2.4037601572399674,8,0.7700004577636648,5.909999847412102,9.297499656677239,9.76499938964843,6.950000762939446,1,0.19012090539540694,1.4655180918618684,39.349998474121094,1.3018943974203683,40.060001373291016,-1.8333492280467911,40.02999877929688,0.19012090539540694
9659,2017-08-30,38.36999893188477,39.20000076293945,38.2599983215332,38.709999084472656,4721300.0,-0.012863391143287495,-2.3571433437101925,-11.33379959307948,17.78120726228768,16.996659242517353,1.4016382285808575,3.5414303253301327,7.54542661516367,9.73267378465389,38.18882383113129,0.94000244140625,-4.139984819193785,-2.962001228332511,-7.061735423631006,1.1377329669659844,-5.011868325981759,-0.9121341306832633,1.8800010681152273,5.164345314103782,-14.77172251337023,2.049867097649248,8,1.2250003814697195,6.364999771118157,9.869999885559075,10.26499938964843,6.79999923706054,2,0.19364087860324597,1.3466695149739583,38.86999893188477,1.4655180918618684,39.349998474121094,1.3018943974203683,40.060001373291016,0.19364087860324597
9660,2017-08-31,38.84000015258789,39.18000030517578,38.13999938964844,38.36999893188477,4989500.0,0.01224918513908424,-1.2365603747426106,-1.3823559110951622,24.011769128044463,18.240823915014236,0.857172147348713,2.8040747270508177,7.001442726754618,9.114806717750099,39.312042747644504,1.0400009155273438,-3.9953746466909195,-2.2309999465942383,-6.263572588280425,1.8015726950919486,-4.247286267437332,-0.21471362575114483,1.0119995117187486,31.11114501953125,9.153688584580578,2.016286320843094,8,0.5749988555908203,5.834999084472656,9.404998779296875,9.794998168945312,7.009998321533203,3,0.17919668015266255,-2.3571433437101925,38.36999893188477,1.3466695149739583,38.86999893188477,1.4655180918618684,39.349998474121094,0.17919668015266255
9661,2017-09-01,39.47999954223633,39.70000076293945,38.61999893188477,39.0,2955900.0,0.016477842099230644,1.347825005286646,1.021272969287724,34.28574378707485,20.62306876304521,0.09728619673789751,1.8045186145468008,6.294339254162544,8.331077985556647,40.29126644988699,1.0800018310546804,-3.6266366373811394,-1.3040004730224624,-4.885017427292077,2.277016481247152,-3.0945089501572696,0.48650800411234485,-1.3400001525878906,63.50709786593964,37.48881645748248,1.7905084771348065,9,-0.06500053405761719,5.194999694824219,8.764999389648438,9.154998779296875,2.979999542236328,4,0.1580547555931744,-1.2365603747426106,38.84000015258789,-2.3571433437101925,38.36999893188477,1.3466695149739583,38.86999893188477,0.1580547555931744
9662,2017-09-05,39.41999816894531,40.13999938964844,39.08000183105469,39.7400016784668,2889500.0,-0.0015197916410010226,-1.1200032043579269,-0.6666746139602159,34.13175294067925,22.59781196969591,0.15825239992206264,1.552696483350232,6.270648693395131,8.246499932512116,41.156800153739745,1.05999755859375,-3.15878852258367,-1.115501785278319,-4.312036602169869,2.081033031613231,-2.71376919372409,0.4827656231674524,-1.279998779296875,63.99993896484375,34.90698136841791,1.5982674084457749,9,-0.0049991607666015625,4.655000686645508,9.165000915527344,8.620000839233398,2.5400009155273438,1,0.1527143768998489,1.347825005286646,39.47999954223633,-1.2365603747426106,38.84000015258789,-2.3571433437101925,38.36999893188477,0.1527143768998489
9663,2017-09-06,40.13000106811523,40.52999877929688,39.65999984741211,39.709999084472656,2902000.0,0.018011236229058092,-2.3461467923559676,-1.312491804451204,46.141986391930736,24.68959579961583,-0.5745456711291581,0.5570042563063993,5.479287768307756,7.417571173479473,41.81852917583836,1.1100006103515696,-2.7494101017026793,-0.2059989929199304,-2.922595460531447,2.5105974746915862,-1.5642972267256852,1.1522992408858244,-1.9100016784667915,83.26368981874542,48.83677555840032,1.3582982338057579,9,-0.795001983642571,3.6599979400634837,8.454998016357429,7.894998550415046,1.279998779296882,2,0.12484421101881904,-1.1200032043579269,39.41999816894531,1.347825005286646,39.47999954223633,-1.2365603747426106,38.84000015258789,0.12484421101881904
9664,2017-09-07,40.72999954223633,40.849998474121094,39.88999938964844,40.02999877929688,4129400.0,0.014951369502898437,1.04255422762413,1.666660611620251,56.62459077844308,29.285542664740785,-1.2267324700223625,-0.28191052136603645,4.803225876708879,6.698852696145607,42.13447760199911,0.9599990844726562,-2.250259358477244,0.5364995956420913,-1.7243837995783053,2.797382990862488,-0.5939421019681106,1.6669412932522931,-2.371400189208984,95.57199363747695,54.52387910578413,1.1304416976101985,9,-1.2350006103515625,2.5149993896484375,7.922499656677246,7.295000076293945,0.8699989318847656,3,0.12496931524169663,-2.3461467923559676,40.13000106811523,-1.1200032043579269,39.41999816894531,1.347825005286646,39.47999954223633,0.12496931524169663
9665,2017-09-08,39.29999923706055,40.47999954223633,38.97999954223633,40.310001373291016,3725900.0,-0.03510926396384795,1.2222247339598864,-1.4428586220238728,43.12925000596854,32.128649216979795,0.09926663950374603,0.9353543314621646,6.108996496568004,8.033344989873726,42.31617170977182,1.75,-1.8645687431178715,-0.7280006408691406,-2.7116778645948827,1.2556765828566014,-1.719839252732008,0.26383797099372686,-0.7420879543457062,30.493293487129876,-12.801195585121093,0.9918386118628697,9,0.19499969482421875,3.3700008392333984,9.22249984741211,8.725000381469727,3.4300003051757812,4,0.14936384340560638,1.04255422762413,40.72999954223633,-2.3461467923559676,40.13000106811523,-1.1200032043579269,39.41999816894531,0.14936384340560638
9666,2017-09-11,39.7599983215332,40.150001525878906,39.33000183105469,39.43000030517578,2560600.0,0.011704811536964899,-2.094367869867204,-0.3267300182047544,51.709383595960134,36.04571963264157,-0.45568309425159015,0.2827145864302665,5.517557809521065,7.499661791493004,42.43907821954161,0.8500022888183594,-1.7472575776972619,-0.1365015029907255,-1.7805062838530574,1.5075032778716064,-0.9585038934218915,0.6855008874404405,-1.0187200635058602,41.71118849307132,-4.718533384008026,0.8220023904311654,9,-0.2649993896484375,1.9650020599365234,7.465002059936523,7.585002899169922,3.0,0,0.15316902438825486,1.2222247339598864,39.29999923706055,1.04255422762413,40.72999954223633,-2.3461467923559676,40.13000106811523,0.15316902438825486
9667,2017-09-12,40.52000045776367,40.79999923706055,39.81999969482422,40.02000045776367,2391800.0,0.019114742663831175,-1.1777730682829652,1.5151606228397703,54.251010686793414,40.22963273079801,-1.1535781019176738,-0.5902464128417861,4.616763174698448,6.672361247069205,42.078912138286164,1.0400009155273438,-1.5068308892333064,0.6760005950927734,-0.8016288699968825,2.1536300601824294,-0.0628141374520581,1.414815327637605,-1.6100245824488297,82.3530371739401,32.43841450406295,0.7388147325448284,9,-1.0250015258789062,1.1899986267089844,6.704999923706055,6.704999923706055,2.1300010681152344,1,0.04787755688036466,-2.094367869867204,39.7599983215332,1.2222247339598864,39.29999923706055,1.04255422762413,40.72999954223633,0.04787755688036466
9668,2017-09-13,42.34000015258789,42.36999893188477,40.66999816894531,40.72999954223633,4401100.0,0.04491608278043602,1.035931289688876,3.220001220703125,61.824299071844266,45.12330959852652,-2.715118367888415,-2.47408689295483,2.6290835616915302,4.794963126758091,41.04301387910291,1.8499984741211009,-1.2677073039421316,2.456000328063965,0.7581568098580291,4.1538438462699006,1.6070785689610005,3.304922087166929,-3.2748224693685515,99.11508009740399,48.81455332212229,0.8489217591029664,9,-2.085000991821289,-0.6300010681152344,4.885000228881836,4.885000228881836,-0.18999862670898438,2,-0.0089749897672593,-1.1777730682829652,40.52000045776367,-2.094367869867204,39.7599983215332,1.2222247339598864,39.29999923706055,-0.0089749897672593
9669,2017-09-14,42.22000122070313,42.81999969482422,41.79999923706055,42.02000045776367,4117600.0,-0.002834174101376874,-2.1874854714405774,0.12422402926654029,62.45733966135594,49.39503965778335,-2.225611325963662,-2.349311991334041,2.630710697932578,4.860753907220101,39.661113500498224,1.0200004577636719,-0.9342574838530453,2.2565013885498146,0.2847709408817707,4.228231836217859,1.2706361647157962,3.242366612383833,-2.824341412617251,84.37504035731016,32.91920790477912,0.9858652238340219,9,-1.50000190734864,-0.6650009155273509,5.0049991607665945,5.0049991607665945,-0.69000244140625,3,-0.019185252247075457,1.035931289688876,42.34000015258789,-1.1777730682829652,40.52000045776367,-2.094367869867204,39.7599983215332,-0.019185252247075457
9670,2017-09-15,42.52000045776367,42.540000915527344,42.060001373291016,42.209999084472656,3101600.0,0.007105618862782714,1.74283659033689,1.5500009536706234,63.5761461137689,52.6495288051938,-2.177716580877103,-2.5741538504103403,2.273992438672785,4.483630300034918,37.99374380169374,0.4799995422363281,-0.5362893043409116,2.4250005722045884,0.14690707546224502,4.703094068946932,1.2859538238334167,3.56404732057576,-2.7134198632691877,91.40402806044932,39.55461166842942,1.139046748371172,9,-1.6200008392333984,-1.510000228881836,4.704999923706055,4.704999923706055,-2.220001220703125,4,-0.021636923182925205,-2.1874854714405774,42.22000122070313,1.035931289688876,42.34000015258789,-1.1777730682829652,40.52000045776367,-0.021636923182925205
9671,2017-09-18,42.29999923706055,42.72999954223633,41.97000122070313,42.33000183105469,2550100.0,-0.005174064401096579,-1.202898069980509,-0.09678213252937919,67.21119926999995,56.32502284178499,-1.6937468673572411,-2.3161743584224297,2.454825803407992,4.628277014903205,36.37203842597173,0.759998321533196,-0.10354735457946873,2.105499458312991,-0.3768133142961716,4.587812230922154,0.8643430720084098,3.3466558446175725,-2.131808350526498,82.6666514078776,26.69353408701744,1.2411563863045798,9,-1.3999996185302734,-1.7700004577636719,4.185000419616699,4.4850006103515625,-2.1599998474121094,0,0.010165492031475987,1.74283659033689,42.52000045776367,-2.1874854714405774,42.22000122070313,1.035931289688876,42.34000015258789,0.010165492031475987
9672,2017-09-19,41.75,42.36999893188477,41.61000061035156,42.29999923706055,1865600.0,-0.013002346264315623,1.2028980699804595,18.331722822631914,66.66666666666666,58.605542872311204,-0.8699654172527715,-1.6764980837751438,2.8939827467730197,5.125942972983729,34.51221666098683,0.7599983215332102,0.26982755514249135,1.444000244140625,-1.1100430327633717,3.9980435210446217,0.16697860568862666,2.7210218825926233,-1.2635920564711327,50.232607654228985,-9.596275400823714,1.277021638451999,9,-0.8500003814697266,-1.2700004577636719,4.497498512268066,4.939998626708984,-2.240001678466797,1,0.024191576563669548,-1.202898069980509,42.29999923706055,1.74283659033689,42.52000045776367,-2.1874854714405774,42.22000122070313,0.024191576563669548
9673,2017-09-20,43.04999923706055,43.08000183105469,41.81999969482422,41.84000015258789,3033300.0,0.03113770627689938,-1.01600341796875,-2.200001387164566,74.78813079882329,60.623713985686784,-1.9134207103226615,-2.87502365529717,1.4930605749317323,3.775529108584557,32.46551405324946,1.3300018310546875,0.5636125635089897,2.5859994888305664,-0.23654501206443967,5.4085439897255725,1.1747272383830634,3.9972717392780694,-2.2835602833762394,97.95900890614296,29.92595227581566,1.4112722504475024,9,-2.019998550415039,-2.4399986267089844,2.575000762939453,3.2900009155273438,-3.4599990844726562,2,-0.009291468484796006,1.2028980699804595,41.75,-1.202898069980509,42.29999923706055,1.74283659033689,42.52000045776367,-0.009291468484796006
9674,2017-09-21,43.36000061035156,43.43000030517578,42.59000015258789,43.060001373291016,2566800.0,0.007200961179672838,2.8181944287906506,0.24793344136396023,74.35344393485917,64.09306886667463,-2.0239651668820144,-3.0981411341267417,1.0714072531618655,3.414008834891213,31.015056591175334,0.8400001525878906,0.8990219278848386,2.7400009155273466,-0.3615105708012081,5.841512401855901,1.1892451723630657,4.2907566586916275,-2.269662853835399,96.1538622768297,22.481718980184283,1.5507557431642782,9,-1.9799995422363281,-2.575000762939453,1.7424993515014648,2.7449989318847656,-2.6199989318847656,3,-0.027905882551666483,-1.01600341796875,43.04999923706055,1.2028980699804595,41.75,-1.202898069980509,42.29999923706055,-0.027905882551666483
9675,2017-09-22,43.56999969482422,43.65999984741211,43.02999877929688,43.209999084472656,1920900.0,0.0048431522489997825,1.333333333333307,1.200005086275956,73.10733951874485,66.47061952476182,-1.7484337980229157,-3.1930431716711922,0.7286173836037761,3.1582984371139844,29.549094196078162,0.6300010681152273,1.1119755185719242,2.7729999542236357,-0.5805478205731944,6.126547729020466,1.0962260668252242,4.449773841622047,-2.105315930522515,95.60974702034815,19.79868953992306,1.6767738873984144,9,-1.8299999237060547,-2.6700000762939453,0.8149995803833008,2.289999008178711,-2.759998321533203,4,-0.04682122859343685,2.8181944287906506,43.36000061035156,-1.01600341796875,43.04999923706055,1.2028980699804595,41.75,-0.04682122859343685
9676,2017-09-25,45.06000137329102,45.5,43.83000183105469,43.86999893188477,4220300.0,0.03419788131519774,-1.6299253278545431,3.305556732929259,77.43191527811851,69.04627559046462,-2.6905027954868075,-4.521047583847,-0.8899151135057295,1.62551653472822,28.403709860291265,1.9300003051757812,1.2537267637504996,4.01300163269044,0.17963403125704502,7.846369234123834,2.0963178319737423,5.929685433407137,-3.200160714029444,88.68897954380547,10.913638045704062,1.9166838007166984,9,-1.9750022888183665,-3.240001678466804,-1.002502441406257,0.4799976348876882,-3.69000244140625,0,-0.10563697272880979,1.333333333333307,43.56999969482422,2.8181944287906506,43.36000061035156,-1.01600341796875,43.04999923706055,-0.10563697272880979
9677,2017-09-26,45.959999084472656,46.16999816894531,44.65999984741211,44.709999084472656,4365500.0,0.019973317437915084,-1.2370370788993315,1.0504180130276453,77.84144919182691,70.82595893712934,-3.05941627434089,-5.1652763441725185,-1.9145041344401221,0.7019081264341906,26.937209989307455,1.5099983215332031,1.6708550814296714,4.582499313354489,0.2569813243507113,8.908017302358267,2.419740318852604,6.745258307856375,-3.372126557063396,95.17243314631078,17.343996585703536,2.162758994501889,9,-2.0699996948242188,-3.8050003051757812,-1.947500228881836,-0.4650001525878906,-3.729999542236328,1,-0.12663184966838859,-1.6299253278545431,45.06000137329102,1.333333333333307,43.56999969482422,2.8181944287906506,43.36000061035156,-0.12663184966838859
9678,2017-09-27,46.2599983215332,46.43999862670898,45.36999893188477,46.1500015258789,2356200.0,0.006527398673554341,3.5532153205581625,0.08799743652344319,77.18780616983324,72.46267743807127,-3.0674641456308507,-5.1471453179997795,-2.307551417177109,0.3576086457506378,25.264696407263408,1.0699996948242045,2.0267857448488513,4.512998580932617,-0.1592854313606935,9.185282593225928,2.1768565747859654,6.849140587079269,-2.9557006658167353,95.32466554504632,18.92520292297658,2.3361420061466545,9,-2.2349987030029297,-3.969999313354492,-2.694997787475586,-1.1349983215332031,-4.579998016357422,2,-0.14591440218141982,-1.2370370788993315,45.959999084472656,-1.6299253278545431,45.06000137329102,1.333333333333307,43.56999969482422,-0.14591440218141982
9679,2017-09-28,45.79999923706055,46.93999862670898,45.38999938964844,46.38000106811523,3362200.0,-0.009943776505900503,-1.214282210996115,-5.27289752037414,85.3260986746411,74.87933883372372,-2.286710002265451,-4.323644218811353,-2.0165308634416235,0.754854421386753,23.560483489830723,1.5499992370605398,2.3296589194209645,3.681499481201172,-1.041480292188247,8.40447925459059,1.320009594506466,6.042989367895878,-1.8685613871455757,70.84400424202165,-10.892915970321113,2.361489886694709,9,-1.5249996185302734,-3.260000228881836,-2.5074987411499023,-0.6749992370605469,-3.049999237060547,3,-0.13558950191963404,3.5532153205581625,46.2599983215332,-1.2370370788993315,45.959999084472656,-1.6299253278545431,45.06000137329102,-0.13558950191963404
9680,2017-09-29,45.79999923706055,45.81000137329102,45.18000030517578,45.5,2051400.0,0.0,2.937463492555331,-0.517238430980512,84.55378942691367,76.80629329560304,-1.980817147543334,-3.979515238808254,-2.172551956801314,0.6882705866382608,21.64246000753462,0.6300010681152415,2.4317390261320853,3.3334995269775405,-1.3980041759839281,8.065003229939009,0.9677476754968097,5.699251378458271,-1.2668492317867717,63.344033304426794,-22.48693487198424,2.365751851480734,9,-1.5249996185302734,-3.260000228881836,-2.747499465942383,-0.6749992370605469,-0.05999755859375,4,-0.11048029787955305,-1.214282210996115,45.79999923706055,3.5532153205581625,46.2599983215332,-1.2370370788993315,45.959999084472656,-0.11048029787955305
9681,2017-10-02,45.72000122070313,45.84000015258789,44.33000183105469,45.1500015258789,2234900.0,-0.0017466816089525272,2.7284021550749755,1.9000038147070144,82.25809428746288,78.53867414235818,-1.5250494982526988,-3.592238452598579,-2.2224178331432043,0.6884086052149101,19.919356408748182,1.5099983215332031,2.553690965731974,2.9415014266967816,-1.78375127971956,7.666754133113123,0.5788750734886108,5.304127779904952,1.2199974060058452,53.25674698002803,-31.650375344956892,2.3626263532081704,10,-1.3400020599365305,-3.180002212524421,-2.7525005340576243,-0.5950012207031321,-0.5300025939941548,0,-0.10739281969198089,2.937463492555331,45.79999923706055,-1.214282210996115,45.79999923706055,3.5532153205581625,46.2599983215332,-0.10739281969198089
9682,2017-10-03,45.43999862670898,45.93999862670898,45.16999816894531,45.75,1637400.0,-0.006124291043705488,1.2318898269008818,-0.5438623495870745,73.77300667338332,78.42588257286484,-0.744910661732014,-2.991483067916157,-2.0637032095112104,0.8883476366091188,18.602460139997035,0.7700004577636648,2.648161934888961,2.3604988098144446,-2.228964752645865,6.949962372274754,0.06576702858428973,4.6552305910445995,1.4478000640869126,42.528665073553434,-38.90487672949488,2.2947317812301544,10,-0.6749992370605398,-2.8999996185302663,-2.6474981307983327,-0.31499862670897727,-0.9300003051757741,1,-0.08956865796276492,2.7284021550749755,45.72000122070313,2.937463492555331,45.79999923706055,-1.214282210996115,45.79999923706055,-0.08956865796276492
9683,2017-10-04,45.13999938964844,45.68000030517578,44.75,45.459999084472656,4591300.0,-0.006602096085544407,1.4473623450283593,1.0322525072294109,71.79104103705151,78.14117113977511,-0.1310486645075457,-2.421030122064863,-1.9199928335448035,1.0996584754715428,17.486833171724243,0.9300003051757812,2.739765074718811,1.809999656677249,-2.646602694870424,6.266602008224922,-0.4183015190965875,4.038300832451085,1.6966433639526315,31.034427319696956,-47.96046949953421,2.228301175773838,10,-0.1550006866455078,-2.6000003814697266,-2.4574995040893555,-0.125,0.10000228881835938,2,-0.06446610294105215,1.2318898269008818,45.43999862670898,2.7284021550749755,45.72000122070313,2.937463492555331,45.79999923706055,-0.06446610294105215
9684,2017-10-05,45.81999969482422,45.959999084472656,45.04999923706055,45.18999862670898,2118500.0,0.015064251536780482,1.0,-1.9687552154114139,73.30508588728644,78.16314295850194,-0.4753940258012648,-2.8460677761471374,-2.7516026746094155,0.3416877826415572,16.709898916818844,0.9099998474121094,2.917795622276209,2.2354999542236342,-2.1770632156760144,6.648063124123283,0.029218369273813494,4.441781539173455,0.966510240325924,91.4110659171437,13.408100089133029,2.206281584949823,10,-0.4349994659423828,-3.280000686645508,-3.6100006103515625,-1.0400009155273438,-1.6899986267089915,3,-0.09035354467966283,1.4473623450283593,45.13999938964844,1.2318898269008818,45.43999862670898,2.7284021550749755,45.72000122070313,-0.09035354467966283
9685,2017-10-06,45.16999816894531,45.72999954223633,44.66999816894531,45.25,2548400.0,-0.014185978398256749,1.0384623849172872,-0.1269868181240184,69.10785335101674,77.23824718882398,0.4754318696731019,-1.8274466385462347,-2.3077332117141154,0.9091476229279039,15.254731369477856,1.1500015258789062,2.892690706961858,1.2919984817504897,-2.6794762950498736,5.263473258550853,-0.693738906649692,3.2777358701506714,1.5673816041229216,51.533604497137794,-24.810383644781147,1.985737388400182,10,0.46500205993652344,-2.6299991607666016,-3.0049991607666016,-0.4349994659423828,-1.6799964904785156,4,-0.05357534352545268,1.0,45.81999969482422,1.4473623450283593,45.13999938964844,1.2318898269008818,45.43999862670898,-0.05357534352545268
9686,2017-10-09,45.849998474121094,45.90999984741211,44.900001525878906,45.34000015258789,3278500.0,0.0150542469059316,2.206338441789635,-6.37483311081442,76.83245289048223,77.12613648867456,-0.09020907817706814,-2.13739133777608,-3.183443856623306,0.16217623868843134,13.767025899024151,1.0099983215332031,2.8840942790090196,1.6674987792968778,-1.8864862460910672,5.221483804684823,-0.10949373339709467,3.4444912919908504,0.8392337401068701,91.47282695480918,11.337408036268485,1.7769925126939716,10,-0.2149982452392578,-3.0699996948242188,-3.804999351501465,-1.1749992370605469,-3.9699974060058665,0,-0.0023990577822239345,1.0384623849172872,45.16999816894531,1.0,45.81999969482422,1.4473623450283593,45.13999938964844,-0.0023990577822239345
9687,2017-10-10,42.459999084472656,45.2599983215332,42.40999984741211,45.040000915527344,10110700.0,-0.07393673942130752,-1.1268642907368343,-5.058843768933302,46.968138847145894,73.76839567504263,3.074411570051957,1.4813494671653018,-0.015495960211609372,3.4691231020429143,12.722945555384706,3.4399986267089844,2.8133867119404457,-1.8195005416870131,-5.043139328127246,1.40413824475322,-3.4313199349071297,-0.20768114846689656,4.18204852209184,1.4084295156622908,-73.3134281406215,1.6118193932201172,10,2.2150001525878906,0.5,-0.41499996185302734,2.2150001525878906,-1.4300003051757741,1,0.06429579842442013,2.206338441789635,45.849998474121094,1.0384623849172872,45.16999816894531,1.0,45.81999969482422,0.06429579842442013
9688,2017-10-11,41.959999084472656,42.7599983215332,41.70000076293945,42.54999923706055,4867100.0,-0.011775789231772471,1.0990085547561044,0.22868206738702293,42.943539393678364,69.05922242160233,3.2411537338021503,2.056878278697944,0.27849936756302895,3.8625206432745784,13.193469310993583,1.05999755859375,2.5160249791412355,-2.3005004882812514,-5.576328318894987,0.9753273423324842,-3.9384144035881192,-0.6625865729743836,4.512766611725745,6.103249389066142,-63.18502869276109,1.637913915306868,10,1.8700008392333984,1.0,-0.21500015258789062,2.7150001525878906,-1.4699974060058594,2,0.06077214710913026,-1.1268642907368343,42.459999084472656,2.206338441789635,45.849998474121094,1.0384623849172872,45.16999816894531,0.06077214710913026
9689,2017-10-12,41.40999984741211,41.7400016784668,40.36000061035156,41.5099983215332,6136700.0,-0.013107703743112653,3.928529584065612,0.1694888953544758,39.4736832320976,64.05032173328944,3.4675992033683016,2.680514179675896,0.6360339639553629,4.319839493416374,14.304773235842191,1.5999984741210938,2.1023233288333074,-2.809999656677249,-6.209733018772354,0.5897337054178564,-4.509866337724802,-1.1101329756296963,4.776399952790754,18.91890777297943,-45.09671252797818,1.6998666810475516,10,1.75,1.5499992370605469,0.15249919891357422,3.2649993896484375,-0.22999954223632812,3,0.09248978133705643,1.0990085547561044,41.959999084472656,-1.1268642907368343,42.459999084472656,2.206338441789635,45.849998474121094,0.09248978133705643
9690,2017-10-13,41.599998474121094,42.08000183105469,41.13000106811523,42.040000915527344,3019600.0,0.004588230558055795,2.653819067460927,4.4000915541313805,30.691937914066173,58.320748802912036,2.9269805794359556,2.5487321749160117,0.37592624030052235,4.037643753224678,15.377620200027279,0.9500007629394602,1.656682001840835,-2.5740009307861342,-6.0933751691358395,0.9453733075635711,-4.33368804996099,-0.814313811611278,4.120289390893667,22.34230692302352,-36.95974365239323,1.759687119174854,10,1.5600013732910156,1.3600006103515625,-0.22999954223632812,3.075000762939453,-0.529998779296875,4,0.06081737227870376,3.928529584065612,41.40999984741211,1.0990085547561044,41.959999084472656,-1.1268642907368343,42.459999084472656,0.06081737227870376
9691,2017-10-16,42.72999954223633,42.77000045776367,41.70000076293945,42.0,4190100.0,0.02716348821065928,1.6419700758699614,-1.6590806630600639,32.42655046297314,53.72669811286646,1.4843387453185883,1.5310975593531708,-0.8498946948814137,2.823156215794768,16.471266433618517,1.1700019836425781,1.1796015695619033,-1.4654998779296875,-4.941658990985651,2.010659235126276,-3.203579434457673,0.2725796785982979,2.561465342405377,48.367347733173474,-6.133073144799795,1.738079556527982,10,0.43000030517578125,0.4050006866455078,-1.6475000381469727,1.9449996948242188,-1.2900009155273509,0,0.017786148943887747,2.653819067460927,41.599998474121094,3.928529584065612,41.40999984741211,1.0990085547561044,41.959999084472656,0.017786148943887747
9692,2017-10-17,42.7599983215332,43.15999984741211,42.18999862670898,42.56999969482422,3392700.0,0.000702054285472764,-1.0421061930556348,0.26027225459201003,30.381161892021794,49.12560043008538,1.155741839763479,1.666064999525048,-0.9505828173541744,2.742476724102225,17.233110141575374,0.9700012207031321,0.6995834560571623,-1.4860010147094727,-4.8397634427032585,1.8677614132843132,-3.1628822287063656,0.19088019928742028,2.1369494211652906,85.71422732604636,34.87506949351774,1.6768812139968938,10,0.40000152587890625,0.6200008392333984,-2.149998664855957,1.9150009155273438,-1.2199974060058594,1,-0.020579917866246134,1.6419700758699614,42.72999954223633,2.653819067460927,41.599998474121094,3.928529584065612,41.40999984741211,-0.020579917866246134
9693,2017-10-18,42.650001525878906,43.61000061035156,42.52000045776367,42.79999923706055,4142500.0,-0.002572422824415832,-4.317075893895551,-0.7894673439476378,31.621941508243893,44.494139943525084,0.9782628941104718,1.838836585188389,-0.9053067449215888,2.7929744366806375,18.164561585129032,1.0900001525878906,0.24210769970677148,-1.575997924804689,-4.964382864604737,1.812387014995359,-3.270190394704713,0.118194545095335,1.8839904462318344,70.46156663161057,21.23777440489306,1.6941924699000255,10,0.4849987030029297,0.9999980926513672,-2.0475025177001953,2.0249977111816406,-1.5100021362304688,2,-0.037983650378043965,-1.0421061930556348,42.7599983215332,1.6419700758699614,42.72999954223633,2.653819067460927,41.599998474121094,-0.037983650378043965
9694,2017-10-19,42.150001525878906,42.95000076293945,42.02000045776367,42.099998474121094,3679900.0,-0.011723329006134153,-7.857184377838329,-0.3333587650364945,29.8787245362533,40.13534785299582,1.0090378692993198,2.364782187830059,-0.45976352900785855,3.240023091394022,18.984477699421177,0.9300003051757812,-0.10744924897592512,-2.015497970581052,-5.510519478816022,1.4795235376539182,-3.763008724698537,-0.2679872164635668,2.0500711372910985,41.12905830796627,-6.048015868611593,1.7475107541174835,10,0.9849987030029297,1.4999980926513672,-1.1675024032592773,2.5249977111816406,-2.2900009155273438,3,-0.03938315035155848,-4.317075893895551,42.650001525878906,-1.0421061930556348,42.7599983215332,1.6419700758699614,42.72999954223633,-0.03938315035155848
9695,2017-10-20,41.52999877929688,42.150001525878906,41.47000122070313,42.04999923706055,4431600.0,-0.014709435922590886,-1.1250156463274594,-10.39937442783019,28.199780565607227,34.73171759467637,1.1827903520286114,2.9767358148594454,0.12872598930275814,3.815705402154542,19.789234156266005,0.6800003051757741,-0.4679748417091858,-2.5335006713867116,-6.215755321348091,1.1487539785746677,-4.374627996367401,-0.692373346406022,2.3628681196476506,2.803625032977542,-41.80315816522903,1.8411273249806879,10,1.2800006866455007,2.1200008392333913,-0.3924989700317454,3.1450004577636648,-1.2599983215332102,4,-0.00842760617405991,-7.857184377838329,42.150001525878906,-4.317075893895551,42.650001525878906,-1.0421061930556348,42.7599983215332,-0.00842760617405991
9696,2017-10-23,40.29999923706055,41.86000061035156,40.27999877929688,41.560001373291016,5102300.0,-0.029617134081147634,-1.4307663415378633,2.42307889814037,25.66287605120945,32.36446617290566,1.7240311369223775,4.038921148400483,1.3193622486168195,4.98515989648925,19.63232448005343,1.5800018310546804,-0.9704214057829859,-3.5255001068115206,-7.537148500607174,0.4861482869841325,-5.531324303709347,-1.519675909913694,3.3102383587965463,0.6006140169998109,-42.44032888768413,2.0058241968978257,10,1.6450004577636719,3.309999465942383,0.6550006866455078,4.375,0.44000244140625,0,0.019106711472479887,-1.1250156463274594,41.52999877929688,-7.857184377838329,42.150001525878906,-4.317075893895551,42.650001525878906,0.019106711472479887
9697,2017-10-24,40.13999938964844,40.81999969482422,39.79999923706055,40.47000122070313,5513500.0,-0.003970219613924186,-1.019798614625745,0.26190577108222735,26.007673327134142,30.482703276622967,1.6989984616978333,3.942688828226366,1.4637631007413034,5.088019416529782,19.178739352953215,1.0200004577636719,-1.4452940675790416,-3.3944999694824247,-7.594161219378577,0.8051612804137278,-5.494330594430501,-1.2946693445343485,3.1372143245526374,8.923885302807756,-34.163722891450696,2.0998306249480745,10,1.5650005340576172,3.229999542236328,0.5749998092651367,4.534999847412109,1.69000244140625,1,0.0323866282219174,-1.4307663415378633,40.29999923706055,-1.1250156463274594,41.52999877929688,-7.857184377838329,42.150001525878906,0.0323866282219174
9698,2017-10-25,39.5099983215332,39.9900016784668,38.97000122070313,39.88000106811523,3969200.0,-0.01569509411297354,2.457605420712996,1.1212142229619926,19.575689376931493,28.2718150704934,2.173484333890265,4.259452721034322,2.0714899869036145,5.660788124684686,18.697282744329446,1.1699981689453054,-2.1129666723547373,-3.6870010375976534,-8.04630140211767,0.6722993269223636,-5.866651219857658,-1.5073508553376485,3.3499496554110095,13.567767913024738,-22.440318609280666,2.179650182260007,10,1.7800025939941406,3.4450016021728516,1.1800012588500977,5.165000915527344,4.710002899169929,2,0.05137946545767824,-1.019798614625745,40.13999938964844,-1.4307663415378633,40.29999923706055,-1.1250156463274594,41.52999877929688,0.05137946545767824
9699,2017-10-26,39.59000015258789,40.0,38.900001525878906,39.560001373291016,3114500.0,0.0020248502772293175,1.588236350091104,-0.0810771800317561,21.53062014915467,27.253890874392123,2.02065981700931,3.889790747678873,1.999020860063581,5.5025211194384696,17.935551981549107,1.0999984741210938,-2.272253817960369,-3.296499252319336,-7.758579340858127,1.1655808362194549,-5.527539296588735,-1.065459208049937,2.725355278482567,21.230726975661057,-12.28417405142747,2.2310400442693963,10,1.6650009155273438,3.3299999237060547,1.2300004959106445,5.084999084472656,3.6199989318847656,3,0.0391512814116326,2.457605420712996,39.5099983215332,-1.019798614625745,40.13999938964844,-1.4307663415378633,40.29999923706055,0.0391512814116326
9700,2017-10-27,40.7400016784668,40.97000122070313,39.11000061035156,39.18000030517578,3625200.0,0.029047777758185678,-1.1882350301248836,52.002161749745675,25.12173043871988,26.442244205030647,0.8223139062831706,2.4677953114040605,0.893926580371307,4.300265700132634,17.049999654290733,1.8600006103515696,-2.3280695485495784,-1.8934978485107408,-6.2321138382753745,2.445118141253893,-4.062805843393058,0.2758101463715761,1.0288971277730141,62.16218654390898,34.49233560375482,2.1693079948823177,10,0.5149993896484375,2.1799983978271484,0.342498779296875,3.93499755859375,1.4099998474121094,4,-0.021600418062338034,1.588236350091104,39.59000015258789,2.457605420712996,39.5099983215332,-1.019798614625745,40.13999938964844,-0.021600418062338034
9701,2017-10-30,40.810001373291016,41.5,40.5,40.81999969482422,2323500.0,0.0017182054968156724,-2.174597792323389,-0.006409174827910844,38.12951417228489,27.303172236170994,0.5043598864416694,2.1197720016663766,0.8570334336284162,4.17437587263538,16.79111619777854,1.0,-2.29737072541365,-1.577998161315918,-5.733027941248338,2.577031618616502,-3.655513051282128,0.49951672865029195,-1.9099998474121094,73.46157570564606,40.71544664008303,2.0775148899662086,10,0.44499969482421875,2.1099987030029297,0.5099983215332031,3.8649978637695312,-0.24000167846679688,0,-0.01323207295652673,-1.1882350301248836,40.7400016784668,1.588236350091104,39.59000015258789,2.457605420712996,39.5099983215332,-0.01323207295652673
9702,2017-10-31,41.36999893188477,41.52999877929688,40.52000045776367,40.79999923706055,2073600.0,0.01372206664418929,1.2696607060194904,-57.00953834414417,45.791724009579795,28.877592514097202,-0.30569095720111505,1.3061957065814127,0.3628002161600108,3.5397811504628507,16.44676271310462,1.0099983215332102,-2.1852399567676386,-0.8145006179809471,-4.732036796855375,3.103035560893481,-2.7732687074181612,1.144267471456267,-2.417997436523443,93.91634925838149,55.41241361749226,1.9587680894372141,10,-0.44499778747559304,1.5500011444091726,1.0825004577636648,3.305000305175774,-0.7399978637695455,1,-0.015228360398443774,-2.174597792323389,40.810001373291016,-1.1882350301248836,40.7400016784668,1.588236350091104,39.59000015258789,-0.015228360398443774
9703,2017-11-01,42.22999954223633,42.68999862670898,41.52000045776367,41.77000045776367,3522700.0,0.0207880259259261,-1.4374985098824447,0.8070163697447397,55.60109104515414,31.735633237308406,-1.3762629456312183,0.22873449579610394,-0.4320148489585449,2.6081495727645745,16.168423078007244,1.3199996948242045,-2.152677378743995,0.19099998474121094,-3.4722560339137587,3.8542560033961806,-1.6406280245862703,2.022627994068692,-3.1748781555175754,87.86281170579518,44.944875278463805,1.8316280093274835,11,-1.4349994659423828,0.6900005340576172,0.7924995422363281,2.4449996948242188,-1.529998779296875,2,-0.009471885283389159,1.2696607060194904,41.36999893188477,-2.174597792323389,40.810001373291016,-1.1882350301248836,40.7400016784668,-0.009471885283389159
9704,2017-11-02,41.68000030517578,43.47999954223633,41.38000106811523,41.63999938964844,3534400.0,-0.013023898721818972,-6.500027247956238,0.08695868508782115,50.52084523356576,34.21575153374824,-1.0057052360377838,0.4771355635972654,0.16683953270919005,3.0698186443122495,15.642473666625916,2.099998474121101,-2.126250536267797,-0.15199928283691122,-3.3545739314225216,3.050575365748699,-1.7532866071297164,1.449288041455894,-2.406786284057617,58.81007604081465,12.74048694074277,1.601287324292805,11,-0.48999977111816406,1.239999771118164,1.477499008178711,2.9949989318847656,-1.490001678466804,3,0.060940520559735534,-1.4374985098824447,42.22999954223633,1.2696607060194904,41.36999893188477,-2.174597792323389,40.810001373291016,0.060940520559735534
9705,2017-11-03,42.75,43.20000076293945,41.68999862670898,41.77000045776367,3123500.0,0.025671777518949446,-1.6491191085679662,24.49942780850658,50.131236617894935,36.934458263379966,-2.1059071213047815,-0.8257993108487298,-0.8340941834266502,1.94076475779908,15.454859206454124,1.5200004577636719,-2.0947019650229493,1.0390003204345675,-1.7941110983004265,3.8721117391695614,-0.37755538893293306,2.455556029802068,-3.1402431371923853,75.50336730291902,28.49654370703668,1.4165557093674979,11,-1.5599994659423828,-0.31999969482421875,0.6574993133544922,1.9249992370605469,-3.029998779296868,4,0.010760212502284316,-6.500027247956238,41.68000030517578,-1.4374985098824447,42.22999954223633,1.2696607060194904,41.36999893188477,0.010760212502284316
9706,2017-11-06,45.7400016784668,45.75,43.0099983215332,43.11999893188477,5452200.0,0.06994155973021754,1.0757593272259631,2.673473439184737,64.08318923058508,41.16507114154118,-4.741738079826774,-4.0311429964928465,-3.7198290328603747,-1.0927812685033302,15.646941680331519,3.0,-1.920631243872755,4.034501838684079,1.2349938895068178,6.834009787861341,2.634747864095445,5.4342558132727135,-5.820625401304888,99.80882748741259,55.314775770472956,1.3997539745886307,11,-3.4150009155273438,-3.3100013732910156,-2.3325023651123047,-1.06500244140625,-5.94000244140625,0,-0.07848710146151938,-1.6491191085679662,42.75,-6.500027247956238,41.68000030517578,-1.4374985098824447,42.22999954223633,-0.07848710146151938
9707,2017-11-07,45.18999862670898,46.47000122070313,45.08000183105469,45.91999816894531,3761100.0,-0.012024552504919295,-1.9263356556307496,-0.2786254873925878,61.52447929593613,45.82604779920836,-3.799631535603467,-3.442634254294042,-3.0469114619961104,-0.6177457418924988,16.436435830737967,1.3899993896484446,-1.666514974365498,3.347998809814449,0.15502196387078016,6.540975655758118,1.751510386842611,4.944487232786287,-4.6875599772632555,74.85260205064309,32.253497700203916,1.5964884229718348,11,-2.5049972534179616,-2.5049972534179616,-1.729999542236321,-0.5149993896484304,-5.770000457763665,1,-0.10223498721582536,1.0757593272259631,45.7400016784668,-1.6491191085679662,42.75,-6.500027247956238,41.68000030517578,-0.10223498721582536
9708,2017-11-08,44.5099983215332,45.290000915527344,44.11000061035156,45.11000061035156,4365500.0,-0.015047584107999223,1.4583265450470677,0.8219214589919707,60.53569208604179,50.15994468108471,-2.610294493349933,-2.7002420210464635,-2.2338898821829574,-0.02189899773806303,16.571602250963767,1.1800003051757812,-1.253942020465395,2.5404985427856417,-0.8686500713232661,5.9496471568945495,0.8359242357311842,4.245072849840099,-3.29145216353659,61.49306796831026,17.93520397404494,1.7045743070544541,11,-1.7199974060058594,-1.8249969482421875,-0.8574991226196289,0.16500091552734375,-5.039997100830071,2,-0.08717136373246948,-1.9263356556307496,45.18999862670898,1.0757593272259631,45.7400016784668,-1.6491191085679662,42.75,-0.08717136373246948
9709,2017-11-09,45.2400016784668,45.63000106811523,44.13999938964844,44.31999969482422,3444100.0,0.01640088484524682,-1.3281229045284426,-1.533330790211524,66.40141443870193,54.74657623663827,-2.743019505321598,-3.297672629501051,-2.8035276906193047,-0.7991343374042756,16.025178651353876,1.4900016784667898,-0.7861559406226633,3.0790018081665025,-0.6161043322858575,6.7741079486188625,1.231448737940319,4.926554878392686,-3.3912809129454047,74.26780596768356,24.49916220603715,1.8475530702261806,11,-1.7550010681152344,-2.5550003051757812,-1.4775028228759766,-0.56500244140625,-5.320003509521484,3,-0.10035368583304627,1.4583265450470677,44.5099983215332,-1.9263356556307496,45.18999862670898,1.0757593272259631,45.7400016784668,-0.10035368583304627
9710,2017-11-10,44.13000106811523,45.36000061035156,44.02999877929688,45.209999084472656,2237700.0,-0.024535821599668606,-1.0781236495850155,-1.1739083562422072,67.11348697106487,57.967017658724934,-1.2310337994757816,-2.095868454579879,-1.557905307897137,0.28959253069425017,15.70284350056842,1.3300018310546804,-0.17457929011600726,1.8425010681152258,-1.943839814943857,5.628841951174309,-0.050669373414315544,3.7356715096447672,-1.7267266479720291,32.369994454360665,-22.642436104593955,1.8931704415295423,11,-0.6350002288818288,-1.4449996948242116,-0.16750144958495383,0.5449981689453196,-3.8800010681152273,4,-0.089281720961774,-1.3281229045284426,45.2400016784668,1.4583265450470677,44.5099983215332,-1.9263356556307496,45.18999862670898,-0.089281720961774
9711,2017-11-13,43.4900016784668,44.0,43.25,44.0,1969900.0,-0.01450259175522306,1.9411861503594054,0.4722215354184664,64.35303997126067,60.0293860989117,-0.19098141856547102,-1.471454486888149,-0.8075570173760482,0.904859632598118,15.717437154544186,0.8800010681152273,0.4170167381192442,1.164501571655272,-2.6556421669582733,4.984645310268817,-0.7455702976515042,3.074573440962048,-0.5987200422564101,7.453465449754989,-51.18341754562181,1.9100718693067735,11,0.4349994659423828,-0.8050003051757812,0.5974979400634766,1.18499755859375,-2.2300033569335938,0,-0.086686601799565,-1.0781236495850155,44.13000106811523,-1.3281229045284426,45.2400016784668,1.4583265450470677,44.5099983215332,-0.086686601799565
9712,2017-11-14,41.88000106811523,43.18999862670898,41.849998474121094,43.04999923706055,2450300.0,-0.03702001720429293,-1.1788560901630585,2.2941216069652253,59.36759300918781,60.447886317137666,1.675128575176842,0.07298038621648573,0.8982936209199792,2.4733295640214124,15.753304755380626,1.6400032043457031,0.893369030631959,-0.4014991760253963,-4.220842666290828,3.4178443142400354,-2.3111709211581086,1.508172569107316,4.590000152587905,0.7937188731511247,-60.91916268019236,1.909671745132714,11,2.0450000762939524,0.8050003051757884,2.327498435974128,2.7949981689453196,1.4300003051757884,1,-0.049665754011603,1.9411861503594054,43.4900016784668,-1.0781236495850155,44.13000106811523,-1.3281229045284426,45.2400016784668,-0.049665754011603
9713,2017-11-15,41.02999877929688,41.59000015258789,40.72000122070313,41.31999969482422,2855600.0,-0.02029613818385223,1.0963783435977401,0.24786441827405115,55.3651177168684,60.9861388152824,2.6116530633404835,0.8383773330468003,1.8133560393183714,3.2743611389347365,16.357333970327108,1.1599998474120952,1.1563934103214422,-1.1705013275146428,-5.0254863322209005,2.684483677191615,-3.097993829867775,0.7569911748384897,5.3476023864746125,6.313596094247129,-58.019986744453846,1.9274925023531297,11,2.56500244140625,1.6550025939941335,2.7875003814697195,3.6450004577636648,1.8800010681152273,2,-0.039239596837715496,-1.1788560901630585,41.88000106811523,1.9411861503594054,43.4900016784668,-1.0781236495850155,44.13000106811523,-0.039239596837715496
9714,2017-11-16,40.4900016784668,41.2400016784668,40.20000076293945,41.11000061035156,2450800.0,-0.013161031364752551,1.3636355754767282,2.1379206019310724,49.02420023906618,60.86313477319032,3.313552608256913,1.3150586704443796,2.394137151703646,3.7617503087021618,16.764071327723617,1.0400009155273438,1.3160770013363887,-1.6274984359741183,-5.557806964855693,2.302810092907457,-3.5926527004149023,0.33765582846666575,5.66129548950196,5.620172947733471,-56.55134030870129,1.9651542644407871,11,2.844999313354492,2.1949996948242188,2.9049978256225586,3.5849971771240234,2.8699989318847656,3,-0.025191415546572227,1.0963783435977401,41.02999877929688,-1.1788560901630585,41.88000106811523,1.9411861503594054,43.4900016784668,-0.025191415546572227
9715,2017-11-17,41.18000030517578,41.36000061035156,40.65999984741211,40.849998474121094,2113700.0,0.01704121012857196,1.0289805395842548,-0.5322619347931754,51.377508631353514,59.45139248438681,2.65682244697134,0.6297839538267311,1.7998814958557432,3.0077725199926775,16.81851243217101,0.8699989318847656,1.3491587713522364,-0.9199998855590792,-4.8644141241055365,3.024414352987378,-2.892207004832308,1.0522072337141495,4.614219078491217,25.789466815640665,-33.510018700428766,1.97220711927323,11,2.155000686645508,1.5050010681152344,1.8799991607666016,2.6099987030029297,1.7099990844726562,4,-0.030597429016339883,1.3636355754767282,40.4900016784668,1.0963783435977401,41.02999877929688,-1.1788560901630585,41.88000106811523,-0.030597429016339883
9716,2017-11-20,41.06999969482422,41.54999923706055,40.70000076293945,40.97000122070313,2706900.0,-0.0026712144132193805,-1.6562477648236893,0.3030239977805306,48.84437954042031,58.04249251155172,2.2738371757921882,0.8436850029602212,1.9914914588286052,3.047554953040404,16.14988942100987,0.8499984741210938,1.4743579919838297,-1.0685005187988281,-4.953523584720415,2.8165225471227586,-3.0110120517596215,0.8740110141619652,4.388566571599128,29.096975032214512,-24.75695920896776,1.9425115329607923,11,1.845001220703125,1.6150016784667969,1.989999771118164,2.174999237060547,1.799999237060554,0,-0.019965904575537596,1.0289805395842548,41.18000030517578,1.3636355754767282,40.4900016784668,1.0963783435977401,41.02999877929688,-0.019965904575537596
9717,2017-11-21,41.43999862670898,41.900001525878906,41.2400016784668,41.33000183105469,2017700.0,0.009008983068762744,-3.551768590257955,1.0999847409781105,46.83746770183677,56.52046757997338,1.470610870794836,0.607204047186876,1.6845830186403745,2.601112276708541,15.108010575513145,0.8300018310546875,1.5392693402382633,-0.7635015487670955,-4.549989133259707,3.0229860357255163,-2.656745341013405,1.129742243479214,3.7030537095053333,72.94101807492468,22.422803550230164,1.8932437922463061,11,1.4750022888183665,1.2450027465820384,1.7075014114379954,1.230001449584968,0.7800025939941548,1,-0.004343636851854571,-1.6562477648236893,41.06999969482422,1.0289805395842548,41.18000030517578,1.3636355754767282,40.4900016784668,-0.004343636851854571
9718,2017-11-22,41.540000915527344,42.38000106811523,41.52999877929688,41.93000030517578,2094100.0,0.0024131827252018567,-3.1463155935988834,-3.5455522802152455,49.41860759846601,54.63348904216939,1.0113656614904656,0.7031321675926989,1.5914610395574371,2.4021176473069588,13.483376855251834,0.94000244140625,1.183177807262119,-0.7649993896484375,-4.35100442633383,2.821005647036955,-2.558001907991134,1.0280031286942588,3.306468326290478,61.46788830288013,11.502891245456013,1.793002518342696,11,1.239999771118164,1.1450004577636719,1.7299985885620117,0.9999980926513672,2.759998321533203,2,0.04260954306098874,-3.551768590257955,41.43999862670898,-1.6562477648236893,41.06999969482422,1.0289805395842548,41.18000030517578,0.04260954306098874
9719,2017-11-24,41.13999938964844,41.93000030517578,41.11000061035156,41.77000045776367,1103700.0,-0.009629309510423956,-1.3768154401561266,1.6153898822332642,42.919968596716075,51.945320333908406,0.8589479707440049,1.2914215426990339,1.9977051956734684,2.7266206681765794,11.832561506919346,0.8199996948242188,0.8514669251598761,-1.2425008773803725,-4.6436826846122585,2.1586809298515135,-2.943091780996312,0.45809002623556694,3.427681743436679,27.906930324160438,-18.04988448655907,1.7005909036159421,11,0.9600009918212891,1.5450019836425781,2.252500534057617,1.3999996185302734,4.19000244140625,4,0.0430238328639605,-3.1463155935988834,41.540000915527344,-3.551768590257955,41.43999862670898,-1.6562477648236893,41.06999969482422,0.0430238328639605
9720,2017-11-27,39.86000061035156,41.18000030517578,39.7400016784668,40.97000122070313,2944100.0,-0.031113242544649755,-1.1333337100939829,1.7619027435498535,19.565235419160274,46.968897605897254,1.6422499284405632,2.637329812830245,3.25953026533778,3.9529295929247468,11.225961409961736,1.4399986267089844,0.5174989489044322,-2.478499603271487,-5.99012426305741,1.0331250565144359,-4.234311933164449,-0.7226872733785257,4.445619700524816,4.545415137415843,-33.17021332455329,1.7558123298929633,11,1.6049995422363281,2.825000762939453,3.532499313354492,2.6799983978271484,6.979999542236328,0,0.08780732429519977,-1.3768154401561266,41.13999938964844,-3.1463155935988834,41.540000915527344,-3.551768590257955,41.43999862670898,0.08780732429519977
9721,2017-11-28,40.27000045776367,40.34000015258789,39.52000045776367,39.900001525878906,2118300.0,0.010285997017913662,2.215695660954575,-0.3333321877792267,24.15968507925112,43.0569078359043,0.8129490853547168,2.3028694868654185,2.842838621812632,3.501617265788056,11.059785271515446,0.8199996948242188,0.01508868349233694,-2.0414997100830092,-5.610443658380802,1.527444238214784,-3.8259716842319094,-0.2570277359341091,3.6703703625199395,26.22377062737091,-6.513615720242733,1.784471974148898,11,0.6800003051757812,2.4150009155273438,2.9599990844726562,2.269998550415039,6.119998931884766,1,0.06506081207107739,-1.1333337100939829,39.86000061035156,-1.3768154401561266,41.13999938964844,-3.1463155935988834,41.540000915527344,0.06506081207107739
9722,2017-11-29,40.7400016784668,41.099998474121094,40.09000015258789,40.11999893188477,1788000.0,0.011671249450222243,-1.9705819654657855,1.6756879362428025,29.75298312437873,40.21111510340544,0.18353362540648988,1.879619544312888,2.389199921913928,2.9606828896316912,10.709837801756148,1.0099983215332031,-0.4425788704553355,-1.5399986267089858,-5.154757915536251,2.0747606621182797,-3.347378271122622,0.2673810177046505,2.7583321055648184,42.657376235775025,12.997348414479326,1.8073796444136332,11,0.20999908447265625,1.9449996948242188,2.0374975204467773,1.799997329711914,5.179996490478516,2,0.05228269920626416,2.215695660954575,40.27000045776367,-1.1333337100939829,39.86000061035156,-1.3768154401561266,41.13999938964844,0.05228269920626416
9723,2017-11-30,41.83000183105469,42.09000015258789,41.0,41.0099983215332,3914000.0,0.026755034552784718,-1.5952379871117752,1.3225804466867808,32.36815332002858,38.36044322351238,-0.8728406316069197,0.7990856085061324,1.2866562740360763,1.8039307060778214,11.003934777562579,1.3499984741210938,-0.8302984335189691,-0.42999858856201456,-4.0503446331955075,3.1903474560714784,-2.240171610878761,1.380174433754732,1.270498620350132,89.88333259117425,63.14503678011206,1.810173022316747,11,-0.8800010681152344,0.8549995422363281,0.7074975967407227,0.7099971771240234,2.7199974060058594,3,0.00932343706853267,-1.9705819654657855,40.7400016784668,2.215695660954575,40.27000045776367,-1.1333337100939829,39.86000061035156,0.00932343706853267
9724,2017-12-01,44.22000122070313,44.77000045776367,42.2400016784668,42.27999877929688,5402300.0,0.05713600968274646,-1.5049534492851975,2.365846510264748,50.41095957222447,38.25304888360915,-2.992825163207499,-1.4660306495435478,-1.0983670286954563,-0.6456681980514603,11.852759940433755,2.9399986267089844,-0.9964709524673125,1.8330007553100671,-1.8787281316446567,5.544729642264791,-0.022863688167298335,3.6888651987874326,-4.70000076293946,89.52382405598972,60.87486748808292,1.8558644434773623,12,-2.0750007629394602,-1.5349998474121165,-2.097500801086433,-1.6800022125244212,-0.22999954223633523,4,0.0018090912290604777,-1.5952379871117752,41.83000183105469,-1.9705819654657855,40.7400016784668,2.215695660954575,40.27000045776367,0.0018090912290604777
9725,2017-12-04,43.209999084472656,44.75,43.11999893188477,43.9900016784668,2758900.0,-0.022840391414498784,-2.3958253032874204,-0.4020626868019506,48.763239809251715,38.244033357923755,-1.8602058814401374,-0.44248605255455686,-0.10179245639750434,0.2877179287853835,12.747456669849683,1.6300010681152273,-1.0666308196498449,0.7999986648559556,-2.926871107506379,4.52686843721829,-1.0634362213252118,2.663433551037123,-3.5849986267089875,70.28568812779018,37.346426991640875,1.8634348861811687,12,-1.0649986267089844,-0.4199981689453125,-1.1224985122680664,-0.6700000762939453,2.7900009155273438,0,0.049062781566775016,-1.5049534492851975,44.22000122070313,-1.5952379871117752,41.83000183105469,-1.9705819654657855,40.7400016784668,0.049062781566775016
9726,2017-12-05,42.150001525878906,43.2400016784668,42.02999877929688,43.040000915527344,1871100.0,-0.02453130250064406,-1.141588797666645,1.1410210639057479,51.25348396605241,38.73470183172549,-0.7050419138385919,0.3528588551753842,0.8841488701933713,1.259048340315445,11.948226711979775,1.2100028991699148,-1.010866778588742,-0.08049888610840128,-3.4618622957010317,3.300864523484229,-1.77118059090472,1.6101828186879175,-2.4221010681152393,44.01712049062873,6.722019824100215,1.6906817047963159,12,-0.005001068115234375,0.8449993133544922,-0.0625009536743164,0.3899974822998047,5.009998321533203,1,0.1112692397847117,-2.3958253032874204,43.209999084472656,-1.5049534492851975,44.22000122070313,-1.5952379871117752,41.83000183105469,0.1112692397847117
9727,2017-12-06,40.56999969482422,41.86999893188477,40.47000122070313,41.81999969482422,2658400.0,-0.03748521408912908,1.0740730275166923,1.4044953452089084,48.00000398055364,38.577079207513,0.8253687754248702,1.6537858260467715,2.3411937756444274,2.7383791835566242,10.628180393353821,1.6800003051757741,-1.079888364514062,-1.4295007705688505,-4.583148661802937,1.7241471206652363,-3.006324716185894,0.14732317504819292,-0.7412572370605517,2.325546322409237,-37.282062228182824,1.5768239456170432,12,1.5750007629394531,2.4250011444091797,1.517500877380371,1.9699993133544922,5.700000762939453,2,0.14345574904124825,-1.141588797666645,42.150001525878906,-2.3958253032874204,43.209999084472656,-1.5049534492851975,44.22000122070313,0.14345574904124825
9728,2017-12-07,40.63000106811523,41.2400016784668,40.43000030517578,40.54999923706055,2200400.0,0.0014789591753106013,-4.062513411057864,-0.06400146484374432,50.635205695873864,39.43432777408609,0.6958892664845635,1.3578167056276556,2.1467262407675207,2.5922024992274615,9.956767670334333,0.8100013732910156,-1.099582019705224,-1.1754995346069421,-4.151236914540611,1.800237845326727,-2.663368224573773,0.31236915535988885,-0.7024334503515632,4.608312348104135,-37.67509862880762,1.487868689966833,12,1.5149993896484446,2.364999771118171,1.2924995422363352,1.9099979400634837,5.899997711181655,3,0.13019928530057223,1.0740730275166923,40.56999969482422,-1.141588797666645,42.150001525878906,-2.3958253032874204,43.209999084472656,0.13019928530057223
9729,2017-12-08,40.70000076293945,41.400001525878906,40.59000015258789,41.13000106811523,3421800.0,0.001722857321782234,-1.4923060671150392,-5.374880793439259,47.69231107813193,42.559558402860716,0.6223599171643315,0.9805242214677605,1.9551308001560699,2.4015496255643,9.043392669865161,0.8100013732910156,-1.1165629707962026,-0.8784997940063448,-3.4106951541386294,1.6536955661259398,-2.1445974740724907,0.38759788605980106,-0.6755844883757902,6.250011037897961,-36.545084447962026,1.2660976800661434,12,1.4449996948242188,2.2950000762939453,1.1574993133544922,1.8399982452392578,6.0,4,0.09459455533049566,-4.062513411057864,40.63000106811523,1.0740730275166923,40.56999969482422,-1.141588797666645,42.150001525878906,0.09459455533049566
9730,2017-12-11,40.18999862670898,42.150001525878906,40.08000183105469,40.90999984741211,5196400.0,-0.01253076478305315,-3.4042789776554905,1.6744202551410106,45.925923571176,44.97802934640792,1.3232487308832148,1.2439970861756109,2.33510388034896,2.7948513304702445,8.192623063931162,2.0699996948242188,-1.1986657331184816,-1.1915018081665139,-3.4901817572159075,1.1071781408828798,-2.3408417826912142,-0.04216183364181347,4.580001831054695,3.480911422966427,-39.3512989042341,1.1493399745246984,12,2.2350025177002024,2.805002212524421,1.865001678466804,2.3500003814697337,5.86000061035157,0,0.09455096246837047,-1.4923060671150392,40.70000076293945,-4.062513411057864,40.63000106811523,1.0740730275166923,40.56999969482422,0.09455096246837047
9731,2017-12-12,39.72000122070313,40.790000915527344,39.31999969482422,40.4900016784668,4167400.0,-0.011694387212382251,1.1459888566201757,1.0694432670707208,42.11010750791557,46.351043166800906,1.907632068230491,1.4936544251876072,2.6695088716781257,3.159239625207654,7.840863846434254,1.470001220703125,-1.175927385525327,-1.472999191284174,-3.6592154436810986,0.7132170611127506,-2.5661073174826328,-0.37989106508571524,4.9561992645263615,14.13432039122888,-23.86117577354283,1.0931081261984619,12,2.324998855590813,3.1749992370605398,2.089999198913567,2.819997787475579,7.939998626708977,1,0.1581067116388597,-3.4042789776554905,40.18999862670898,-1.4923060671150392,40.70000076293945,-4.062513411057864,40.63000106811523,0.1581067116388597
9732,2017-12-13,39.79999923706055,40.38999938964844,39.45000076293945,39.83000183105469,3784700.0,0.0020140486882895825,-1.5753403182400125,0.038964384620339125,42.00366954206458,47.42165608036046,1.8777363318487659,1.317380876848361,2.4610791042553473,2.980210746695249,8.274762836840521,0.9399986267089844,-0.7811051333534778,-1.2890010833740249,-3.534697980324843,0.9566958135767933,-2.411849531849434,-0.16615263489861576,4.661953216552739,16.961103592552853,-17.319034215987813,1.1228484484754082,12,2.2450008392333984,3.095001220703125,2.5775012969970703,2.739999771118164,7.970001220703125,2,0.1849246419959263,1.1459888566201757,39.72000122070313,-3.4042789776554905,40.18999862670898,-1.4923060671150392,40.70000076293945,0.1849246419959263
9733,2017-12-14,39.41999816894531,40.22999954223633,39.349998474121094,39.61999893188477,3129900.0,-0.009547765713557865,-4.176474548126873,6.666115702479575,42.081026132431106,46.496107920383416,2.100854660150283,1.65545642878201,2.7152561429383724,3.2435954258965083,8.108596692919459,0.8800010681152344,-0.4666476538079678,-1.5885021209716825,-3.9552661133052425,0.7782618713618774,-2.7718841171384625,-0.40512012480490256,4.83627617431641,3.533512700372573,-30.249379661431053,1.1833819961667795,12,2.615001678466797,3.055002212524414,3.265003204345703,3.1200008392333984,8.70000076293946,3,0.173769726204978,-1.5753403182400125,39.79999923706055,1.1459888566201757,39.72000122070313,-3.4042789776554905,40.18999862670898,0.173769726204978
9734,2017-12-15,39.47000122070313,40.09000015258789,39.27000045776367,39.65999984741211,5144900.0,0.001268469154755314,-1.7796592635696504,0.9499895096224679,47.97508207734923,46.40853483906092,1.4597105301476319,1.6075387693030052,2.5154940864748454,3.0760828379185625,7.67385264364247,0.8199996948242188,-0.2450728656487371,-1.4874990463256736,-3.9435799877908906,0.9685818951395433,-2.715539517058282,-0.2594585755930652,4.58882213662109,6.944468359879713,-29.27532584053555,1.2280404707326078,12,1.7849998474121023,2.979999542236321,3.2674999237060476,3.069997787475579,7.979999542236321,4,0.17886996048255965,-4.176474548126873,39.41999816894531,-1.5753403182400125,39.79999923706055,1.1459888566201757,39.72000122070313,0.17886996048255965
9735,2017-12-18,39.91999816894531,40.150001525878906,39.20000076293945,39.599998474121094,3480200.0,0.011400986428298898,1.4358793783072665,-1.6842210934206665,48.19026775066639,46.06817748179581,0.5519970170402928,1.1154977851492163,1.9388341290283506,2.4882847517289264,7.31349983270735,0.9500007629394531,-0.11290920731112664,-0.9745019912719712,-3.470861809498807,1.5218578269548644,-2.222681900385389,0.27367791784144657,3.8514958144052756,45.28285137796929,7.476474168435651,1.2481799091134194,12,0.7550029754638672,2.3600025177001953,3.1650028228759766,2.6200008392333984,8.160003662109375,0,0.1698397521287578,-1.7796592635696504,39.47000122070313,-4.176474548126873,39.41999816894531,-1.5753403182400125,39.79999923706055,0.1698397521287578
9736,2017-12-19,40.25,40.91999816894531,39.88999938964844,40.04999923706055,2617700.0,0.008266579313408018,-2.961530279132891,0.6250029802350809,47.4291629323606,46.004750698663244,-0.08477851356813915,0.759872884865473,1.4614706258290937,2.0243548904296205,7.01524931340766,1.029998779296875,-0.38665771174665053,-0.6035001754760714,-3.1146152148526625,1.9076148639005197,-1.859057695164367,0.6520573442122242,3.155774525717696,61.04655933748367,22.868424971220087,1.2555575196882955,12,0.4250011444091797,1.7350006103515625,2.840001106262207,2.289999008178711,6.400001525878899,1,0.1440993599269702,1.4358793783072665,39.91999816894531,-1.7796592635696504,39.47000122070313,-4.176474548126873,39.41999816894531,0.1440993599269702
9737,2017-12-20,41.2599983215332,41.36000061035156,40.04999923706055,40.65999984741211,2913800.0,0.025093126000824917,2.274990940128555,2.999980926586431,46.98410865871622,45.59907325009017,-1.1025527304450762,-0.2785852452510298,0.4220951552850778,0.8934045351366535,7.051572845965517,1.3100013732910156,-0.5668508393803791,0.41549816131591655,-2.0880449836405006,2.9190413062723337,-0.8362734111622956,1.6672697337941287,1.8093143031622319,95.37026407950113,61.099766148642026,1.2517715724782095,12,-0.5849971771240234,0.7250022888183594,2.0450029373168945,1.2800006866455078,3.3100013732910156,2,0.1551139550710745,-2.961530279132891,40.25,1.4358793783072665,39.91999816894531,-1.7796592635696504,39.47000122070313,0.1551139550710745
9738,2017-12-21,43.310001373291016,43.47000122070313,40.90999984741211,41.22000122070313,5213100.0,0.049685000851973804,1.124482601971923,3.4833424462444094,45.00549173768793,45.300537767818625,-3.0535303971849572,-2.3074915745593145,-1.6179505635393454,-1.2537647544985688,7.849227193769533,2.5600013732910227,-0.6688072218527594,2.3770011901855455,-0.34561516656178526,5.099617546932876,1.0156930118118765,3.7383093685592144,-4.1100006103515625,96.25293137565815,66.12246163468662,1.3613081783736662,12,-1.9750003814697266,-1.3250007629394531,-0.005000114440917969,-0.5300025939941406,1.559997558593757,3,0.10297850249487883,2.274990940128555,41.2599983215332,-2.961530279132891,40.25,1.4358793783072665,39.91999816894531,0.10297850249487883
9739,2017-12-22,42.90999984741211,43.560001373291016,42.59000015258789,43.400001525878906,2528300.0,-0.009235777261498379,1.395060681840659,-0.23445054674281537,48.235299397502494,45.5571350818549,-2.5781980943430725,-1.8636366536379754,-1.19470362676185,-0.9422665451524068,8.432630023330981,0.970001220703125,-0.618177293404294,1.8884996414184556,-0.9739274881993936,4.750926771036305,0.4572860766095346,3.3197132062273766,-3.6245990753173842,85.09171020903838,57.560390052649744,1.4312135648089241,12,-1.529998779296875,-0.9249992370605469,0.23000144958496094,0.010000228881835938,1.779998779296868,4,0.12141689822883728,1.124482601971923,43.310001373291016,2.274990940128555,41.2599983215332,-2.961530279132891,40.25,0.12141689822883728
9740,2017-12-26,43.36000061035156,43.70000076293945,42.849998474121094,43.13000106811523,2103400.0,0.01048708376927654,-1.151891643931529,-0.4693852130384494,57.66792147048957,47.28578107769645,-2.8287154845834195,-2.1481168771022396,-1.6218758213410567,-1.417578897073156,8.260264634829273,0.8500022888183594,-0.5915183043178942,2.1635004043579116,-0.8251122265699777,5.152113035285801,0.6691940888939669,3.6578067198218562,-3.903615814208983,91.07611469719224,62.9190241319897,1.4943063154639449,12,-1.9099998474121094,-1.375,-0.34999942779541016,-0.4400005340576172,-0.5400009155273438,1,0.09432657045699999,1.395060681840659,42.90999984741211,1.124482601971923,43.310001373291016,2.274990940128555,41.2599983215332,0.09432657045699999
9741,2017-12-27,42.88999938964844,43.349998474121094,42.61999893188477,43.29999923706055,2127000.0,-0.010839511395000279,1.8627527245255644,-1.7826115801170397,67.109126120074,50.07527625303083,-2.0805543535265443,-1.5513039899018963,-1.1704656971748548,-0.9944011578532326,7.889785958235445,0.7400016784667898,-0.5361762731134974,1.5624992370605497,-1.4842382382239165,4.609236712345016,0.039130499418313036,3.0858679747027864,-3.1789976354980425,77.80819083093478,44.467525651711014,1.5233687376422345,12,-1.4399986267089844,-0.904998779296875,0.12000179290771484,0.030000686645507812,-1.9599990844726562,2,0.1210072864365408,-1.151891643931529,43.36000061035156,1.395060681840659,42.90999984741211,1.124482601971923,43.310001373291016,0.1210072864365408
9742,2017-12-28,42.86999893188477,43.06999969482422,42.66999816894531,42.83000183105469,2075600.0,-0.0004663198425806092,-1.2222033844425841,-0.09755394076984214,66.617181291925,52.801515715196814,-1.764873247174549,-1.4372354286086377,-1.1706391494320414,-1.0085630818146,8.070307247218464,0.40000152587890625,-0.4079197567856667,1.4359989166259837,-1.6725528706638144,4.544550703915782,-0.11827697701891537,2.9902748102708827,-2.9196572372070335,70.25084019021548,31.901139713913686,1.554275893644898,12,-1.4199981689453196,-0.8849983215332102,-0.06999778747559304,0.05000114440917258,-1.75,3,0.08817361064086082,1.8627527245255644,42.88999938964844,-1.151891643931529,43.36000061035156,1.395060681840659,42.90999984741211,0.08817361064086082
9743,2017-12-29,42.22000122070313,43.18999862670898,42.13000106811523,43.02000045776367,3258900.0,-0.015162065019278637,-1.1632613341325722,-20.00143061516079,60.38251181018251,54.180119018844955,-0.7553605154131091,-0.7974052358899613,-0.545238252767966,-0.39254314312128713,8.777733226084768,1.05999755859375,-0.19108048504769926,0.7665012359619183,-2.357365227873103,3.89036769979694,-0.7954319959555889,2.3284344678794255,-2.04467998192969,5.732494909687296,-35.16248655863738,1.5619332319175092,12,-0.770000457763679,-0.2350006103515696,0.5799999237060476,0.6999988555908132,-2.6700019836425852,4,0.055660786503453075,-1.2222033844425841,42.86999893188477,1.8627527245255644,42.88999938964844,-1.151891643931529,43.36000061035156,0.055660786503453075
9744,2018-01-02,44.29999923706055,44.459999084472656,42.540000915527344,42.650001525878906,4005200.0,0.04926570242109474,-1.0534751503950357,-2.062499105929494,73.11586553727604,56.94962988402381,-2.322397077792573,-3.0262606668428447,-2.6100514974477207,-2.4861465800113365,8.578270774451804,2.239997863769524,0.0954640296701399,2.8424993515014663,-0.2964505875417416,5.981449290544674,1.273024381979866,4.411974321023067,-3.9131972268371413,93.1330479129659,45.543037558975556,1.5694749695216026,1,-2.125,-2.3149986267089844,-1.5674982070922852,-1.3799991607666016,-6.569999694824219,1,0.01286681048850613,-1.1632613341325722,42.22000122070313,-1.2222033844425841,42.86999893188477,1.8627527245255644,42.88999938964844,0.01286681048850613
9745,2018-01-03,45.33000183105469,46.040000915527344,44.43999862670898,44.5,3915500.0,0.02325062328968297,-2.3684096402958232,0.5030321105477682,79.68252853351808,60.5333371730413,-2.798588886287071,-4.099476812183909,-3.592599922908363,-3.5084151508663552,8.637409720157818,1.7400016784667969,0.46778853720312696,3.7665018081665025,0.2570535320638214,7.2759500842691835,2.0117776701151655,5.5212259462178395,-4.6173440548913405,81.84145493144767,28.779449196358414,1.7547241380513399,1,-2.285001754760742,-2.710000991821289,-2.9375009536743164,-2.410001754760742,-8.10000228881836,2,-0.014118755316423925,-1.0534751503950357,44.29999923706055,-1.1632613341325722,42.22000122070313,-1.2222033844425841,42.86999893188477,-0.014118755316423925
9746,2018-01-04,46.84000015258789,46.86999893188477,44.77999877929688,45.52999877929688,4064600.0,0.03331123451441664,2.051097492043395,1.578311425682499,82.35293086425298,64.46320630698983,-3.660422422926402,-5.523278064533656,-4.996966733133505,-4.998307573144167,9.52980303674472,2.0900001525878906,0.8320161805143158,5.042000198364256,0.814278540884807,9.269721855843706,2.9281393696245317,7.155861027103981,-5.594608062488142,99.36711407559528,40.014409037244405,2.1138608287397243,1,-2.950000762939453,-3.8050003051757812,-4.7649993896484375,-3.9200000762939453,-8.729999542236328,3,-0.08582409147455072,-2.3684096402958232,45.33000183105469,-1.0534751503950357,44.29999923706055,-1.1632613341325722,42.22000122070313,-0.08582409147455072
9747,2018-01-05,46.38999938964844,46.9900016784668,45.93999862670898,46.540000915527344,4537800.0,-0.009607189613012657,1.0000000000000135,-0.11450486154993088,81.82647628722468,68.55442681249392,-2.688979567271467,-4.864296435240391,-4.4392275516740085,-4.5175204672930604,10.872369899836235,1.0500030517578196,1.1925501842018704,4.300999450683591,-0.35075966915578505,8.952758570522967,1.9751198907639065,6.626879010603275,-4.469654478534487,87.65427544308568,20.363381699967718,2.325879559919688,1,-1.8299980163574219,-3.2949981689453125,-4.572498321533203,-3.469999313354492,-8.689998626708984,4,-0.11769776150699873,2.051097492043395,46.84000015258789,-2.3684096402958232,45.33000183105469,-1.0534751503950357,44.29999923706055,-0.11769776150699873
9748,2018-01-08,45.91999816894531,47.0,45.22999954223633,46.38999938964844,3927900.0,-0.010131520303662711,1.0946720719419265,3.1333095976806877,78.36409582302495,71.90207085977418,-2.0225037660686667,-4.192619459726842,-3.8444181101734287,-4.018674393843796,12.044837225117591,1.7700004577636719,1.56803817038643,3.5664983749389663,-1.331046984125038,8.46404373400297,1.1177256954069605,6.015271054470972,-3.289901310401966,75.78470733739208,0.8248545395826881,2.448772679532003,1,-1.3549976348876953,-2.819997787475586,-4.102497100830078,-2.999998092651367,-7.719997406005859,0,-0.10452960427830926,1.0000000000000135,46.38999938964844,2.051097492043395,46.84000015258789,-2.3684096402958232,45.33000183105469,-0.10452960427830926
9749,2018-01-09,44.54999923706055,45.849998474121094,44.2599983215332,45.65999984741211,5144100.0,-0.02983447270281614,1.134231452608079,2.3616972923836115,68.83644949594182,73.14301841815778,-0.44187415231122884,-2.6555509567912736,-2.3655362823481383,-2.6129741446244736,13.098222280172328,1.6599998474121094,1.8765859356062862,2.0039995193481417,-2.922463745606173,6.930462784302456,-0.459232113129012,4.467231151825295,-1.2207178758841337,10.58396853572796,-65.31545254406862,2.4632316324771564,1,0.015001296997070312,-1.4499988555908203,-2.7324981689453125,-1.6299991607666016,-6.450000762939453,1,-0.1122334474888288,1.0946720719419265,45.91999816894531,1.0000000000000135,46.38999938964844,2.051097492043395,46.84000015258789,-0.1122334474888288
9750,2018-01-10,43.9900016784668,44.900001525878906,43.900001525878906,44.709999084472656,3552900.0,-0.012570091317260834,-1.222227873639951,0.6486459550484569,64.93610839346104,72.90157200408967,0.24237541076524138,-1.8933425842917728,-1.7379917773817581,-2.0083534635006686,14.025090336537016,1.0,2.060711598496951,1.2540018081665067,-3.582157842493025,6.090161458826039,-1.1640780171632557,3.672081633496269,3.009998321533203,2.9032321576676683,-71.78196801597866,2.418079825329765,1,0.5749988555908203,-0.8900012969970703,-1.5750007629394531,-1.0700016021728516,-5.880001068115234,2,-0.14230511246592548,1.134231452608079,44.54999923706055,1.0946720719419265,45.91999816894531,1.0000000000000135,46.38999938964844,-0.14230511246592548
9751,2018-01-11,46.0,46.97000122070313,44.20000076293945,44.36999893188477,6791000.0,0.045692162874299225,-1.8121869087937674,-2.2638985286871467,67.52959141264276,73.00295090639165,-1.4305095020728729,-3.592948414615165,-3.6579507693637154,-3.968293831703363,15.429617355774768,2.9799995422363352,2.302713238614139,2.950000190734862,-1.8771297302229186,7.777130111692642,0.5364352302559681,5.363565151213756,-2.0999984741210938,67.74191960583083,-4.148025143817065,2.4135649604788916,1,-1.4349994659423828,-2.8999996185302734,-3.532499313354492,-3.0799999237060547,-7.700000762939453,3,-0.19065218386442762,-1.222227873639951,43.9900016784668,1.134231452608079,44.54999923706055,1.0946720719419265,45.91999816894531,-0.19065218386442762
9752,2018-01-12,47.15999984741211,47.349998474121094,46.0099983215332,46.16999816894531,3728000.0,0.02521738798721973,-1.0457996150362978,0.6073625949285649,65.24148579319444,73.54283690450409,-2.143375852277707,-4.398813292970033,-4.730628728833224,-5.058368122923831,16.966431710297787,1.3499984741210938,2.466870437459356,3.742000007629393,-1.163458535143377,8.647458550402163,1.2892707362430116,6.194729279015775,-3.259998321533203,94.49278855722493,24.623593525479563,2.4527292713863846,1,-2.2150001525878906,-3.885000228881836,-4.589999198913574,-4.239999771118164,-9.959999084472656,4,-0.19189989962557563,-1.8121869087937674,46.0,-1.222227873639951,43.9900016784668,1.134231452608079,44.54999923706055,-0.19189989962557563
9753,2018-01-16,46.27000045776367,47.59000015258789,45.959999084472656,47.349998474121094,4483200.0,-0.018871912479390685,1.089743119490396,-1.0909052376860624,62.804885140353015,72.39717241595709,-0.6911503867427697,-3.129781860799646,-3.789573565563451,-4.10881641003202,18.560248720215363,1.6300010681152344,2.5969140763950094,2.509500503540039,-2.1720534510825047,7.191054458162583,0.16872352622876718,4.850277480851311,-2.2319990539550787,64.22763723352676,-3.5625073829816643,2.3407769773112714,1,-0.5249996185302734,-2.875,-3.6999998092651367,-3.3500003814697266,-11.420001983642585,1,-0.18521719494355993,-1.0457996150362978,47.15999984741211,-1.8121869087937674,46.0,-1.222227873639951,43.9900016784668,-0.18521719494355993
9754,2018-01-17,46.52999877929688,46.93999862670898,45.52000045776367,46.36000061035156,2793600.0,0.005619155369806839,1.8686893596689567,-0.157406001094968,62.25831386154975,70.46114856351615,-0.672251908136829,-2.9868826594753486,-3.9767114188029,-4.312734482417127,20.061556533483373,1.4199981689453054,2.762901952914646,2.416498947143559,-1.9574686934864332,6.790466587773551,0.22951512682855935,4.6034827674585586,-2.278877450561531,71.27366482961548,6.163461858851605,2.186983820314997,1,-0.7849979400634837,-3.1349983215332102,-3.959998130798347,-3.609998703002937,-10.399997711181655,2,-0.17902424747244539,1.089743119490396,46.27000045776367,-1.0457996150362978,47.15999984741211,-1.8121869087937674,46.0,-0.17902424747244539
9755,2018-01-18,46.70000076293945,46.88999938964844,45.81000137329102,46.36999893188477,2822200.0,0.003653599572373434,2.0422518563092824,1.9412081500761718,65.08314866423612,68.5422838746254,-0.7012238789270384,-2.764644928343472,-4.104869836965847,-4.4217451783813715,21.597263895331388,1.0799980163574148,3.0573709998983816,2.2475008010864244,-1.796498664866263,6.291500267039112,0.22550106811007709,4.269500534062772,-2.2485467047729486,73.74632596200156,9.819232843123224,2.021999732976345,1,-0.9549999237060547,-3.3050003051757812,-4.130000114440918,-3.780000686645508,-10.720001220703125,3,-0.18415422159143124,1.8686893596689567,46.52999877929688,1.089743119490396,46.27000045776367,-1.0457996150362978,47.15999984741211,-0.18415422159143124
9756,2018-01-19,46.04999923706055,46.83000183105469,45.68999862670898,46.47000122070313,3283100.0,-0.013918661996998094,1.0000000000000124,-1.2727262218523632,61.990956344425285,66.33833721431435,-0.19564267393598556,-1.747434621145203,-3.5161065346487987,-3.7143919522690396,23.325964034724166,1.1400032043457102,3.043931686348323,1.3074993133544908,-2.2728615602649853,4.887860186973967,-0.4826811234552437,3.0976797501642253,-1.410232413228762,25.60380953785028,-35.973320310686276,1.7901804368097363,1,-0.30499839782714844,-2.654998779296875,-3.339998245239258,-3.1299991607666016,-11.249999999999993,4,-0.1724212542509438,2.0422518563092824,46.70000076293945,1.8686893596689567,46.52999877929688,1.089743119490396,46.27000045776367,-0.1724212542509438
9757,2018-01-22,47.65999984741211,47.68999862670898,46.2599983215332,46.38000106811523,3192000.0,0.03496201166179058,1.1343346466555952,-3.047601747486364,69.12798740881408,65.31210294606869,-1.7953486862408568,-3.007579295402401,-5.152168665330066,-5.245759819707985,24.999945777621118,1.6399993896484304,2.90606650223355,2.5974998474121094,-0.812274380320325,6.007274075144544,0.8926127335458958,4.302386961278323,-2.8432190238549566,98.61756660783504,28.738169127246323,1.7048871138662165,1,-1.864999771118164,-4.215000152587891,-5.189999580383301,-4.974998474121094,-13.509998321533203,0,-0.19639111708599388,1.0000000000000124,46.04999923706055,2.0422518563092824,46.70000076293945,1.8686893596689567,46.52999877929688,-0.19639111708599388
9758,2018-01-23,47.77000045776367,48.31999969482422,46.81999969482422,47.9900016784668,4447400.0,0.0023080279207665644,2.4091015492921115,-0.1718761175881544,64.16327028858419,64.79286081191785,-1.8051611997611303,-2.9158111261804223,-5.2655681152157285,-5.268025519749912,25.646075441247113,1.5,2.5631976751642327,2.4845005035400405,-1.0246121163326833,5.993613123412764,0.7299441936036786,4.239056813476402,-2.7233622099543737,80.35716475273261,12.8648644485217,1.754556309936363,1,-1.6599998474121094,-4.010000228881836,-5.300000190734863,-5.084999084472656,-13.5,1,-0.22126857009703804,1.1343346466555952,47.65999984741211,1.0000000000000124,46.04999923706055,2.0422518563092824,46.70000076293945,-0.22126857009703804
9759,2018-01-24,48.11999893188477,48.79999923706055,47.47000122070313,47.86999893188477,5617100.0,0.007326742113610729,-1.5333405994550273,-1.1363573311138855,62.05703584398973,64.4729638619766,-1.7830017188265117,-3.009790113244499,-5.638502283353823,-5.519379583009865,26.35546962833173,1.3299980163574148,2.254399428549725,2.5739990234375085,-0.9660000316888002,6.113998078563817,0.8039994958743506,4.3439985510006665,-2.746024539373984,78.13504270988219,11.943194517934728,1.7699995275631555,1,-1.6199989318847727,-4.119998931884773,-5.864998817443855,-5.434997558593757,-13.340000152587898,2,-0.27576892668987274,2.4091015492921115,47.77000045776367,1.1343346466555952,47.65999984741211,1.0000000000000124,46.04999923706055,-0.27576892668987274
9760,2018-01-25,47.45000076293945,48.97000122070313,47.41999816894531,48.6500015258789,4112200.0,-0.01392348677924371,-1.4603106844321843,-4.800003051757784,52.842501646044305,62.841064999021214,-0.6376434482471964,-2.126705985499939,-4.9639140179151156,-4.761136131719226,27.055630250353513,1.5500030517578196,1.989006686568196,1.6995008468627901,-1.7808285230350833,5.179830216760664,-0.0406638380861466,3.439665531811727,-1.6649033890826956,53.658559278371484,-7.992454598435472,1.7401646849489358,1,-0.2049999237060547,-3.364999771118164,-5.597499847412109,-4.7649993896484375,-12.240001678466797,3,-0.23856690227212063,-1.5333405994550273,48.11999893188477,2.4091015492921115,47.77000045776367,1.1343346466555952,47.65999984741211,-0.23856690227212063
9761,2018-01-26,48.08000183105469,48.09000015258789,47.209999084472656,47.61999893188477,3132500.0,0.013277156121929812,2.666674613960216,-0.38333550559011376,57.745201906300366,62.00814456714409,-1.0522201946937457,-2.4748350529692686,-5.56127743440959,-5.308551573913476,27.91359938268109,0.8800010681152344,1.9587675814832934,2.0700017929077177,-1.2839463637146267,5.423949949530062,0.39302771459654906,3.7469758712188863,-1.84901791863944,67.1587292426495,8.433560014496706,1.6769740783111713,1,-0.8350009918212891,-3.6500015258789062,-6.602500915527344,-5.395000457763672,-12.720001220703125,4,-0.2516639315309471,-1.4603106844321843,47.45000076293945,-1.5333405994550273,48.11999893188477,2.4091015492921115,47.77000045776367,-0.2516639315309471
9762,2018-01-29,46.6500015258789,47.95000076293945,46.58000183105469,47.68999862670898,3180800.0,-0.02974210172039049,-1.322038994080764,-2.260849013575296,53.074994343833204,60.92704558975301,0.3328295761089066,-0.7875021297231655,-4.062680215776702,-3.8024845483935437,28.600965495639525,1.5,2.0092129372014824,0.4510013580322223,-2.567125391204101,3.4691281072685456,-1.0580620165859358,1.9600647326503804,2.319999694824233,2.9288582719892746,-51.422647385718825,1.5090633746181603,1,0.5949993133544993,-2.140001296997063,-5.320000648498528,-3.9650001525878835,-11.999999999999993,0,-0.2540193333593913,2.666674613960216,48.08000183105469,-1.4603106844321843,47.45000076293945,-1.5333405994550273,48.11999893188477,-0.2540193333593913
9763,2018-01-30,44.56999969482422,46.0,44.22000122070313,45.79999923706055,5887500.0,-0.044587390418429185,1.1840461507857483,1.1826951644909383,50.07949308790695,59.57384328157046,2.398560989512248,1.557433034249847,-1.9094346477927715,-1.6690755836869755,29.133081334756255,2.430000305175767,1.8037793931240103,-1.7465003967285142,-4.2517898907468705,0.7587890972898421,-2.9991451437376924,-0.49385564971933604,4.352201538085943,7.368388928864982,-50.349892927932395,1.2526447470091784,1,2.0250015258789134,0.37000083923339844,-3.2399988174438477,-1.8849983215332031,-9.599998474121094,1,-0.2337895050547949,-1.322038994080764,46.6500015258789,2.666674613960216,48.08000183105469,-1.4603106844321843,47.45000076293945,-0.2337895050547949
9764,2018-01-31,44.86999893188477,45.47999954223633,44.47999954223633,44.63999938964844,5031900.0,0.006730967895774764,-2.636368680598423,-0.1869915673449445,53.571417513052666,58.294762042550076,2.054366441189309,1.3727055872502092,-2.1137856194587243,-1.9229612712677522,28.944754323196385,1.0,1.5617643285331795,-1.4750011444091697,-3.8952274630188484,0.9452251742005089,-2.685114303714009,-0.2648879851043304,3.8641143005371106,13.684162340666116,-48.86242514877925,1.2101131593048395,1,1.7250022888183594,0.680002212524407,-3.209998130798347,-2.184997558593757,-9.549999237060554,2,-0.23623799256631373,1.1840461507857483,44.56999969482422,-1.322038994080764,46.6500015258789,2.666674613960216,48.08000183105469,-0.23623799256631373
9765,2018-02-01,44.68999862670898,45.36000061035156,44.36999893188477,45.02000045776367,3981400.0,-0.0040115959318173244,-1.04123800534845,-1.4347934254390922,43.75595250866305,56.26865050524317,2.144814007951801,1.5834862040981577,-1.860500729414774,-1.6745929281977467,27.946509527539565,0.9900016784667898,1.4002451457474905,-1.6230012893676857,-4.115576852846388,0.8695742741110166,-2.8692890711070405,-0.376713507628331,3.863550125244153,12.144639166010004,-47.689868460528736,1.2462877817393514,2,1.9050025939941548,0.8600025177002024,-3.007497787475579,-2.0049972534179616,-9.279998779296868,3,-0.22174983557706784,-2.636368680598423,44.86999893188477,1.1840461507857483,44.56999969482422,-1.322038994080764,46.6500015258789,-0.22174983557706784
9766,2018-02-02,42.81999969482422,44.20000076293945,42.34000015258789,44.0,5153600.0,-0.04184379031882879,1.3544284238075464,3.575738660008246,30.625000638621202,51.99054086411062,3.920764528309043,3.3063955634016224,0.06611039675257047,0.2462493010484792,26.738523582489304,2.3499984741210866,1.173476092330219,-3.2920001983642564,-6.2165508188405525,-0.3674495778879603,-4.754275508602404,-1.8297248881261083,5.5602071558789135,8.556140641957041,-44.957171239576404,1.4622753102381472,2,2.835000991821289,2.730001449584961,-1.102499008178711,-0.13499832153320312,-7.3600006103515625,4,-0.17772070678625917,-1.04123800534845,44.68999862670898,-2.636368680598423,44.86999893188477,1.1840461507857483,44.56999969482422,-0.17772070678625917
9767,2018-02-05,40.93000030517578,42.93000030517578,40.709999084472656,42.02000045776367,4051900.0,-0.04413823921341331,-1.901957459964446,0.9237287039731031,28.114754841616644,47.98515025889201,5.3146069670178235,5.023952955929815,1.9799992470842227,2.1644828378677445,25.70612645267092,2.220001220703125,0.8260413265242974,-4.908999633789065,-8.634077918680887,-1.1839213488972433,-6.771538776234976,-3.0464604913431543,7.087794143640437,4.1588125260502675,-46.01641143440325,1.8625391424459092,2,3.9099998474121094,3.9099998474121094,0.7875003814697266,1.7550010681152344,-5.279998779296875,0,-0.1360859920179348,1.3544284238075464,42.81999969482422,-1.04123800534845,44.68999862670898,-2.636368680598423,44.86999893188477,-0.1360859920179348
9768,2018-02-06,41.11999893188477,41.72999954223633,39.650001525878906,40.02999877929688,5749200.0,0.004642038243155566,-1.2486529955769832,-1.0,27.699920152386653,44.167692959825004,4.5618299236618824,4.6967154551979675,1.8133665647324406,1.9750496239114952,25.415176263386098,2.079998016357422,0.5455718980154245,-4.479001045227044,-8.759246961514272,-0.1987551289398155,-6.619124003370658,-2.3388780870834296,6.313171887783959,25.214372318505855,-21.371179558067592,2.1401229581436136,2,3.190002441406243,3.190002441406243,0.5975017547607351,1.565002441406243,-5.779998779296882,1,-0.15734429898024582,-1.901957459964446,40.93000030517578,1.3544284238075464,42.81999969482422,-1.04123800534845,44.68999862670898,-0.15734429898024582
9769,2018-02-07,39.54999923706055,41.97000122070313,39.33000183105469,41.18000030517578,5675400.0,-0.038180927422321376,-1.5507291246265988,-1.495413614617638,23.577227749570966,40.91599586021685,5.351053317918357,6.190301394592673,3.401865643076981,3.5384070408280195,25.952409947183064,2.6399993896484446,-0.07022903971495964,-5.7990007400512695,-10.851616667917533,-0.7463848121850063,-8.325308703984405,-3.2726927761181344,7.104854653229204,3.6483822643743897,-37.86974754601465,2.526307963933132,2,4.160001754760742,4.600002288818359,2.167501449584961,3.1350021362304688,-3.4099998474121094,2,-0.11580273336808844,-1.2486529955769832,41.11999893188477,-1.901957459964446,40.93000030517578,1.3544284238075464,42.81999969482422,-0.11580273336808844
9770,2018-02-08,37.72999954223633,40.06999969482422,37.72000122070313,39.68000030517578,5190100.0,-0.04601769228654695,-1.385788394397626,1.196318702535719,21.70067543510922,36.91104847452894,6.310935844721001,7.923513850444138,5.260862082823209,5.336323682154273,27.017454740137037,2.3499984741210866,-0.671972804118667,-7.306000328063966,-13.384527098289247,-1.2274735578386853,-10.345263713176607,-4.266736942951326,8.045872100945218,0.15429509628862545,-41.58503464981069,3.0392633851126396,2,5.105001449584961,5.615001678466804,4.350000381469727,4.9550018310546875,-2.1599998474121094,3,-0.06387489734035823,-1.5507291246265988,39.54999923706055,-1.2486529955769832,41.11999893188477,-1.901957459964446,40.93000030517578,-0.06387489734035823
9771,2018-02-09,37.22999954223633,38.5,35.70000076293945,38.15999984741211,5896100.0,-0.013252054229162757,2.4782586032052922,0.4769230468268578,11.626184268734534,32.30562513285132,5.710532501286217,8.150689717658956,5.781635269731964,5.8146217537378035,27.36096819653877,2.799999237060547,-1.3340740430195694,-7.367500305175781,-14.351150625412203,-0.38384998493935996,-10.859325465293992,-3.8756751450575706,7.418050241798241,21.161810182129383,-12.829975254592103,3.4918251601182098,2,3.6200008392333984,5.105001449584961,5.602500915527344,5.4550018310546875,-0.9599990844726562,4,-0.048885299951709205,-1.385788394397626,37.72999954223633,-1.5507291246265988,39.54999923706055,-1.2486529955769832,41.11999893188477,-0.048885299951709205
9772,2018-02-12,38.11000061035156,38.45000076293945,36.68000030517578,37.70000076293945,5522000.0,0.023636880981341424,2.247706807308819,-0.44085990631434735,16.364895532792033,28.559558737838554,3.90208328521841,6.912320321317452,4.917909513666167,4.926597517838893,27.56149245099153,1.7700004577636719,-1.8545078930248593,-6.034999275207518,-13.477270176784451,1.4072716263694147,-9.756134725995985,-2.3138638244190517,5.1063613303077915,38.43699635504786,9.884219171499687,3.7211354507884673,2,2.479999542236328,4.225000381469727,5.352499008178711,4.774999618530273,-0.01000213623046875,0,-0.06953559389760555,2.4782586032052922,37.22999954223633,-1.385788394397626,37.72999954223633,-1.5507291246265988,39.54999923706055,-0.06953559389760555
9773,2018-02-13,37.70000076293945,37.95000076293945,37.29999923706055,37.70000076293945,4334100.0,-0.010758326970499832,1.600006103515625,0.0,13.86962728127925,24.148248712085948,3.615276037351066,7.006589217549887,5.3046166618401145,5.305351334414986,27.670247129701863,0.8100013732910156,-2.567625393207294,-6.016499137878419,-13.91640284601128,1.8834045702544415,-9.966450991944853,-2.0665472838119854,4.313743389284717,31.89792430594718,9.219703129955867,3.9499518540664305,2,2.8299999237060547,4.635000228881836,6.127500534057617,5.245000839233398,-0.420001983642571,1,-0.05437663648738633,2.247706807308819,38.11000061035156,2.4782586032052922,37.22999954223633,-1.385788394397626,37.72999954223633,-0.05437663648738633
9774,2018-02-14,38.20000076293945,38.400001525878906,36.88000106811523,37.0,4485500.0,0.01326259920109929,-1.1111137602089498,100.0,17.54385964912288,21.23579394991482,2.3128595361943525,6.1666988832828125,4.709605149536259,4.771745725279082,28.02095512107042,1.520000457763679,-3.173827110445579,-5.099999237060544,-13.249740166630986,3.0497416925098975,-9.174869701845765,-1.0251287722753233,2.8035444469991617,57.2082519691088,36.86055348626042,4.0748704647852225,2,1.75,4.135000228881836,5.632499694824219,4.75,-1.19000244140625,2,-0.07486912443012972,1.600006103515625,37.70000076293945,2.247706807308819,38.11000061035156,2.4782586032052922,37.22999954223633,-0.07486912443012972
9775,2018-02-15,38.099998474121094,38.45000076293945,37.09000015258789,38.43999862670898,4033600.0,-0.00261786091154681,6.555466076102275,-0.2833332803514546,13.629728611561603,19.347430391352642,1.5419131585409787,5.891432594325224,4.744035328332124,4.833866639135962,28.376091585931718,1.3600006103515625,-3.6404210183128143,-4.770001411437988,-13.070525497663809,3.530522674787832,-8.920263454550899,-0.619739368325078,2.0549796242976583,85.71422732604636,68.34298353952235,4.1502620431129085,2,1.2150020599365234,4.235002517700195,5.732501983642578,4.850002288818359,-0.8199996948242116,3,-0.05144354758449554,-1.1111137602089498,38.20000076293945,1.600006103515625,37.70000076293945,2.247706807308819,38.11000061035156,-0.05144354758449554
9776,2018-02-16,38.11000061035156,38.7400016784668,37.41999816894531,37.7599983215332,4157700.0,0.0002625232711561676,-1.563107155687403,-1.0294180345342359,15.284557737134634,17.921852935299082,0.8867923132014965,5.5401315536514915,4.701397470573411,4.761865632281122,28.769434264057757,1.3200035095214844,-4.237123935572626,-4.362999343872069,-12.781798405850992,4.055799718106854,-8.572398874861527,-0.15359981288261082,1.332181114390501,69.4174442656435,48.144826881023945,4.20939953098946,2,0.7250003814697266,4.225000381469727,5.722499847412109,4.840000152587891,-0.6300010681152344,4,-0.06664919640115197,6.555466076102275,38.099998474121094,-1.1111137602089498,38.20000076293945,1.600006103515625,37.70000076293945,-0.06664919640115197
9777,2018-02-20,38.29999923706055,38.7400016784668,38.040000915527344,38.290000915527344,3073100.0,0.004985531977592661,-1.7451100655980492,0.028566446142276377,19.88472358468691,17.053497761110226,0.31792882221628815,4.862240627591817,4.531234019464321,4.495973145609142,28.7565120382897,0.7000007629394531,-4.739037369219851,-3.705000686645505,-11.948535063299474,4.538533690008464,-7.826767874972489,0.41676650168147944,0.5434335337930989,76.34396252573903,51.11026715047118,4.121767188326985,2,0.5350017547607422,4.035001754760742,5.532501220703125,4.755001068115234,-0.9500007629394531,1,-0.05300258014972936,-1.563107155687403,38.11000061035156,6.555466076102275,38.099998474121094,-1.1111137602089498,38.20000076293945,-0.05300258014972936
9778,2018-02-21,37.20000076293945,38.18999862670898,37.04999923706055,38.02000045776367,6918400.0,-0.02872058736379013,-1.0357082036225784,-82.01373521556658,15.78947905727631,16.188192350855264,0.8978140435591584,5.40697774800384,5.6367602296246275,5.508120700412064,28.591186522239,1.25,-4.988832025167525,-4.276499176025389,-12.316620560818237,3.7636222087674582,-8.29655986842181,-0.25643848362896904,1.5400009155273438,17.2042790224537,-9.098317847172577,4.020060692396423,2,0.6849994659423828,5.135000228881836,6.909998893737793,6.07499885559082,1.279998779296875,2,0.024193486363534245,-1.7451100655980492,38.29999923706055,-1.563107155687403,38.11000061035156,6.555466076102275,38.099998474121094,0.024193486363534245
9779,2018-02-22,34.84999847412109,38.43999862670898,34.5,38.25,13587400.0,-0.06317210324252354,1.0846560312603482,4.146344867369448,13.228701916785468,15.246861959930403,2.806100829093438,7.074568242324396,7.962840347872323,7.763059915155523,28.4943457570903,3.9399986267089773,-5.127172843552785,-5.963001441955576,-13.884015048381983,1.95801216447083,-9.923508245168776,-2.0024946387423768,0.8500022888183665,8.25467772568542,-19.019284981347347,3.960506803213202,2,1.7700023651123118,6.885002136230476,9.720002174377449,8.545001983642585,3.0500030517578196,3,0.0697274149661804,-1.0357082036225784,37.20000076293945,-1.7451100655980492,38.29999923706055,-1.563107155687403,38.11000061035156,0.0697274149661804
9780,2018-02-23,36.13000106811523,36.27999877929688,34.799999237060554,35.0,8077600.0,0.036728913917877026,1.0699345097568251,-0.33235310617195024,23.846770318624053,16.60470485436257,1.4251392197057626,5.167981788484887,6.6897375105752985,6.3944723006231285,28.31720303832148,1.4799995422363281,-5.275749029244118,-4.116998863220225,-11.649388530054125,3.4153908036136755,-7.8831936966371785,-0.3508040298032711,2.30999755859375,38.44340619942025,8.438173057764999,3.766194833416951,2,0.48999977111817117,5.604999542236335,8.439999580383308,7.264999389648445,1.8699989318847727,4,0.024356413711666747,1.0846560312603482,34.84999847412109,-1.0357082036225784,37.20000076293945,-1.7451100655980492,38.29999923706055,0.024356413711666747
9781,2018-02-26,35.97999954223633,36.709999084472656,35.650001525878906,36.38999938964844,5468100.0,-0.004151716618997714,1.0190444358058646,-0.3628313804127319,27.60182042073498,17.853252064134008,1.5412615956192397,4.600892464312771,6.860189759643035,6.455394562008536,28.208832365658797,1.05999755859375,-5.226055576746127,-3.6620002746582045,-10.452568311233833,3.1285677619174237,-7.057284292946015,-0.266716256370394,2.459999084472649,34.90563576313259,1.5636291383364025,3.3952840182878137,2,0.6400012969970703,5.755001068115234,8.590001106262207,7.415000915527344,2.209999084472649,0,0.03613116324625043,1.0699345097568251,36.13000106811523,1.0846560312603482,34.84999847412109,-1.0357082036225784,37.20000076293945,0.03613116324625043
9782,2018-02-27,34.799999237060554,36.47000122070313,34.790000915527344,35.88999938964844,5756600.0,-0.03279600667561411,-2.027036315335484,2.6585379469477584,23.754172718217006,18.951534890460426,2.461181008700187,5.10957186305523,8.04477176123683,7.543020451255622,28.810711056631355,1.6800003051757884,-5.0033176313437835,-4.249500465393062,-10.512892377830028,2.0138914470439033,-7.381196421611541,-1.117804509174583,3.5671994018554543,7.614196487960173,-25.650642535083712,3.1316959562184814,2,1.8200016021728445,6.9350013732910085,9.770001411437981,8.595001220703118,3.950000762939446,1,0.07701150471065765,1.0190444358058646,35.97999954223633,1.0699345097568251,36.13000106811523,1.0846560312603482,34.84999847412109,0.07701150471065765
9783,2018-02-28,34.150001525878906,35.2599983215332,34.040000915527344,35.0,8278800.0,-0.018678095558388064,-1.2803696335750496,0.7798150047071308,25.719449078452698,19.859933715941516,2.8548751245837494,5.205808078971472,8.704143047749241,8.100716370647312,31.4249629474036,1.2199974060058594,-4.62394797962871,-4.378498268127444,-10.438604499716106,1.681607963461218,-7.408551383921775,-1.3484451523331131,4.074109204101553,2.500015172099294,-33.08548823995933,3.030053115794332,2,2.239999771118164,7.354999542236328,10.469998359680176,9.294998168945312,4.189998626708984,2,0.0937041524234552,-2.027036315335484,34.799999237060554,1.0190444358058646,35.97999954223633,1.0699345097568251,36.13000106811523,0.0937041524234552
9784,2018-03-01,34.27000045776367,34.75,33.900001525878906,34.240001678466804,5861900.0,0.003513877789839359,-1.3943649864067655,-0.0352927448815563,31.634835696797367,21.860501169856605,2.367777267766151,4.48069408194695,8.593493357648278,7.877318702882981,34.19470692013372,0.8499984741210938,-4.352771722817678,-3.728499412536621,-9.286716141037026,1.8297173159637836,-6.507607776786827,-0.9493910482864152,3.7030636833495976,13.167233215317447,-25.78886521277446,2.7791083642502032,3,2.0500011444091797,7.165000915527344,10.664999961853027,9.489999771118164,4.180000305175781,3,0.12284794363108631,-1.2803696335750496,34.150001525878906,-2.027036315335484,34.799999237060554,1.0190444358058646,35.97999954223633,0.12284794363108631
9785,2018-03-02,34.779998779296875,34.84000015258789,33.59999847412109,33.919998168945305,4532500.0,0.01488177165803517,1.5306070018917866,28.66785350967132,37.00954563860553,24.274388714464482,1.4944707297068973,3.3625987946403058,8.084456297953558,7.2762162074750165,37.225134024528074,1.240001678466804,-3.9913797402472753,-2.723001098632814,-7.4784436652671715,2.0324414680015437,-5.100722381949993,-0.3452798153156351,2.8672203525976485,37.9421245529079,-3.1299648362710712,2.3777212833171792,3,1.3900012969970703,6.505001068115234,10.470001220703125,9.220001220703125,4.500000000000007,4,0.08970681012327253,-1.3943649864067655,34.27000045776367,-1.2803696335750496,34.150001525878906,-2.027036315335484,34.799999237060554,0.08970681012327253
9786,2018-03-05,35.209999084472656,35.56999969482422,34.439998626708984,34.439998626708984,3579800.0,0.01236343646543614,-1.9350659644985657,0.8953487340536822,33.853004221653364,25.82641989634964,0.6815130516301906,2.4593358152909985,7.649795141875849,6.745829585651023,39.61455749140727,1.1300010681152344,-3.729837393200654,-1.9125007629394517,-6.054947831320575,2.229946305441672,-3.98372429713001,0.15872277125110656,2.032497981644525,56.09752855703562,14.085201397400489,2.0712235341905614,3,0.8099994659423757,5.635000228881836,10.455001831054688,8.875001907348633,4.430000305175781,0,0.07923888066096874,1.5306070018917866,34.779998779296875,-1.3943649864067655,34.27000045776367,-1.2803696335750496,34.150001525878906,0.07923888066096874
9787,2018-03-06,35.36000061035156,35.68000030517578,35.02000045776367,35.58000183105469,4726900.0,0.004260196812815531,2.1428701180744776,-0.2857157011855279,36.58257568035655,28.13676396558078,0.07891420414255634,1.9717402496823127,7.464219453082542,6.549423477388977,41.26439275084064,0.6599998474121094,-3.4152975382154835,-1.483999252319336,-5.283375119010131,2.315376614371459,-3.3836871856647335,0.4156886810260616,1.5182465965660086,84.61541283057629,39.61664306721286,1.8996879333453967,3,0.6599979400634695,5.414999008178711,10.477499961853027,8.725000381469727,4.020000457763665,1,0.08003387917162352,-1.9350659644985657,35.209999084472656,1.5306070018917866,34.779998779296875,-1.3943649864067655,34.27000045776367,0.08003387917162352
9788,2018-03-07,34.650001525878906,35.45000076293945,34.450000762939446,34.799999237060554,5018700.0,-0.02007915928216375,-2.6363686805983546,0.6818039950062745,30.1231937331345,30.01392972295289,0.43488980128238097,2.289557246557706,8.063572824435788,7.216401835314613,42.60688708196576,1.000000000000007,-3.213921832475819,-1.8704984664916964,-5.2109644906489265,1.4699675576655338,-3.540731478570308,-0.20026545441308485,1.9004208077590192,50.48087151083903,6.736260875477335,1.6702330120786146,3,0.5049972534179688,5.149997711181641,11.227499008178711,9.434999465942383,5.9699974060058665,2,0.11832606907849463,2.1428701180744776,35.36000061035156,-1.9350659644985657,35.209999084472656,1.5306070018917866,34.779998779296875,0.11832606907849463
9789,2018-03-08,34.970001220703125,35.09000015258789,34.540000915527344,34.75,3900000.0,0.009235200021137757,1.3913057900585475,-1.4666971847103907,32.896192724310424,31.01942110136249,0.14941523541037327,1.6957865103965304,7.647259783618871,6.863587361260443,43.88662823138969,0.5499992370605469,-3.1740046666767867,-1.3214988708496094,-4.40562630537903,1.7626285636798116,-2.86356258811432,0.2205648464151011,1.2853787269831187,65.86545868026275,26.296628760200022,1.5420637172647116,3,0.18499755859375,4.569997787475586,10.797499656677246,9.114999771118164,5.819999694824219,3,0.09636828179146995,-2.6363686805983546,34.650001525878906,2.1428701180744776,35.36000061035156,-1.9350659644985657,35.209999084472656,0.09636828179146995
9790,2018-03-09,35.31999969482422,35.689998626708984,35.139999389648445,35.290000915527344,3409300.0,0.010008534798502833,-2.333310214084347,0.13635733111388543,35.300307989642036,31.874808609018828,-0.36606020356038016,1.2184500390591282,7.188522114709642,6.479442453512455,44.3980127907583,0.7199974060058594,-2.9687555304589495,-0.8510004043579116,-3.886418594292472,2.184417785576649,-2.368709499325192,0.6667086906093687,0.6698421055055093,70.40008544921875,33.17732897286842,1.5177090949672798,3,-0.2849998474121094,4.159999847412109,10.752501487731934,8.76500129699707,6.029998779296875,4,0.08861837755264479,1.3913057900585475,34.970001220703125,-2.6363686805983546,34.650001525878906,2.1428701180744776,35.36000061035156,0.08861837755264479
9791,2018-03-12,35.40999984741211,35.880001068115234,35.220001220703125,35.40999984741211,3036800.0,0.0025481357125005655,-2.473708514867388,0.0,34.6112908546385,33.08115506862122,-0.6095147209558789,1.038345508078443,7.003738472601334,6.337429657344991,44.2218516105649,0.6599998474121094,-2.441905201198665,-0.6700002670288114,-3.68076686499645,2.340766330938827,-2.175383566012634,0.8353830319550113,-1.8100013732910227,67.13278878319203,33.41862888475634,1.5053832989838196,3,-0.6700000762939453,3.489999771118164,10.662501335144043,8.67500114440918,7.430000305175781,0,0.10929113099580001,-2.333310214084347,35.31999969482422,1.3913057900585475,34.970001220703125,-2.6363686805983546,34.650001525878906,0.10929113099580001
9792,2018-03-13,35.459999084472656,35.95000076293945,35.139999389648445,35.540000915527344,3541300.0,0.0014120089600677677,-1.2500000000000246,-100.0,39.568335451847226,34.61992022122061,-0.6213936688961113,0.8217679455179194,6.858227284475461,6.234701482228232,44.04925746293668,0.8100013732910085,-2.1910856301432062,-0.48750095367431356,-3.351791901838233,2.376789994489606,-1.9196464277562697,0.9446445204076426,-1.8144005584716894,67.33322143554703,30.22817307958224,1.4321454740819588,3,-0.6849994659423828,2.8050003051757812,10.142501831054688,8.625001907348633,6.569999694824226,1,0.1178793122700934,-2.473708514867388,35.40999984741211,-2.333310214084347,35.31999969482422,1.3913057900585475,34.970001220703125,0.1178793122700934
9793,2018-03-14,35.650001525878906,36.13000106811523,35.5,35.599998474121094,4363300.0,0.005358219016126542,-4.040008544921818,-0.6250238413122258,56.47251628036179,37.379662508283324,-0.6439647573371658,0.49572628038261257,6.593906062374728,5.994295978295185,43.800851200114025,0.670001983642571,-2.029865257193478,-0.19499855041503622,-2.9394434372648632,2.549446336434791,-1.5672209938399462,1.1772238930098737,-1.912226910400399,69.81135244200613,27.85661458180917,1.3722224434249126,3,-0.7850017547607493,2.134998321533203,9.189998626708984,8.434999465942383,5.799999237060547,2,0.10462831367703185,-1.2500000000000246,35.459999084472656,-2.473708514867388,35.40999984741211,-2.333310214084347,35.31999969482422,0.10462831367703185
9794,2018-03-15,35.34000015258789,36.4900016784668,35.110000610351555,35.880001068115234,5385600.0,-0.00869569032321027,-1.7600021362304437,-10.799359169972536,42.418415985122,37.98064810234071,-0.18575658406059858,0.6118473243520128,6.757399307728193,6.259563518712362,43.976394633985386,1.3800010681152415,-1.6949102272874015,-0.36199989318847514,-2.8783427183311687,2.1543429319542184,-1.6201713057598255,0.8961715193828752,-1.4586919499511808,16.66662059547974,-24.669303280895466,1.258171412571348,3,0.125,2.4449996948242188,8.970001220703125,8.745000839233398,6.1899986267089915,3,0.14940573730898055,-4.040008544921818,35.650001525878906,-1.2500000000000246,35.459999084472656,-2.473708514867388,35.40999984741211,0.14940573730898055
9795,2018-03-16,36.13999938964844,36.310001373291016,35.209999084472656,35.43000030517578,7821500.0,0.022637216570638996,1.0952363652216877,-1.3148108902358044,51.365187157873216,39.926446206365135,-0.8633416331043122,-0.36102913287425054,5.783962181181096,5.428927934670618,44.203039180757784,1.1000022888183594,-1.329691731076828,0.5359992980957031,-1.727034432246029,2.799033028437435,-0.5955175670751629,1.6675161632665692,-2.0499957089453176,74.63753493347795,31.14616788311099,1.131516865170867,3,-0.6699981689453125,0.6949996948242188,7.79000186920166,7.945001602172852,4.5,4,0.12866634212536265,-1.7600021362304437,35.34000015258789,-4.040008544921818,35.650001525878906,-1.2500000000000246,35.459999084472656,0.12866634212536265
9796,2018-03-19,35.56999969482422,35.9900016784668,35.279998779296875,35.65999984741211,7509400.0,-0.015771989608485804,-1.119405364473317,-0.1267609417478858,57.33334302146033,42.23208702204333,-0.2647464943869693,0.00940550159474185,6.121645419947342,5.984305321469108,44.68965613272775,0.8600006103515625,-1.0871506639088153,0.0929996490478544,-1.838719797802817,2.0247190958985257,-0.8728600743774848,1.0588593724731936,-1.2879961743000052,33.333241190958965,-14.089255726827794,0.9658597234253362,3,-0.09999847412109375,0.6000003814697266,7.520001411437988,7.775001525878913,5.430000305175781,0,0.16249645287846093,1.0952363652216877,36.13999938964844,-1.7600021362304437,35.34000015258789,-4.040008544921818,35.650001525878906,0.16249645287846093
9797,2018-03-20,36.27000045776367,36.43999862670898,35.529998779296875,35.880001068115234,4881000.0,0.019679526818812798,1.493164858594122,-4.3333192048488955,69.99999280245694,46.66284247419027,-0.9187000565852514,-0.8964361666760396,5.207179498000173,5.276159013591609,45.01512485947875,0.9099998474121023,-0.91361081603619,0.8945003509521499,-0.5693299216793477,2.3583306235836474,0.16258521463640108,1.6264154872678986,-1.8113570846040545,84.05789489687895,29.674369404145303,0.7319151363157484,3,-0.7549991607666016,-0.10000038146972656,5.322500228881836,6.065000534057617,4.610000610351555,1,0.1811414285057693,-1.119405364473317,35.56999969482422,1.0952363652216877,36.13999938964844,-1.7600021362304437,35.34000015258789,0.1811414285057693
9798,2018-03-21,38.099998474121094,38.36000061035156,36.33000183105469,36.459999084472656,4371300.0,0.050454866094872264,-1.1368476846720956,4.205133221174537,77.31810936810422,51.59861099016736,-2.4673155484406664,-2.799060794896519,3.1947111147506746,3.45863342705524,44.29687582566458,2.0900001525878906,-0.6855418364554708,2.6794984817504854,0.9485489714741178,4.410447992026853,1.8140237266123052,3.5449732368886657,-3.478846436536905,91.99993426983175,31.064297723513967,0.8654747551381826,3,-1.3649978637695312,-1.9299983978271484,3.362502098083496,4.235002517700195,2.0800018310546875,2,0.10314961844014747,1.493164858594122,36.27000045776367,-1.119405364473317,35.56999969482422,1.0952363652216877,36.13999938964844,0.10314961844014747
9799,2018-03-22,37.27999877929688,38.0099983215332,37.099998474121094,37.650001525878906,5555700.0,-0.021522302563376394,-1.493138802086055,-0.22561151480753946,67.07650344417155,55.12929937400398,-1.4362170692963545,-1.8842856288058414,3.863115748372934,4.2851865149145,42.708587401556116,1.0,-0.508429262920501,1.7379987716674847,-0.15764183195278747,3.633639375287757,0.7901784698573522,2.6858190734776173,-2.2849618844359583,65.71424419379159,1.7928318203121165,0.9478203018101358,3,-0.5449981689453196,-1.1099987030029368,4.152502059936516,5.055002212524407,3.670001983642571,3,0.1118562800479046,-1.1368476846720956,38.099998474121094,1.493164858594122,36.27000045776367,-1.119405364473317,35.56999969482422,0.1118562800479046
9800,2018-03-23,37.0099983215332,37.9900016784668,36.88000106811523,37.5099983215332,5934800.0,-0.007242501786604683,-1.9210753508542617,1.3513413200816804,62.56982734232273,58.23580342819112,-1.007197464054613,-1.6284702056676323,3.9933113113692116,4.541874612168797,41.092090169705095,1.1100006103515696,-0.1919867514477076,1.4239984512329116,-0.5675340034168883,3.4155309058827115,0.42823222390801163,2.4197646785578115,-1.6784650551232119,56.168782914129736,-8.38116282494613,0.9957662273248986,3,-0.2749977111816406,-0.8399982452392578,4.132502555847168,5.325002670288086,3.44000244140625,4,0.12212917219004149,-1.493138802086055,37.27999877929688,-1.1368476846720956,38.099998474121094,1.493164858594122,36.27000045776367,0.12212917219004149
9801,2018-03-26,37.27999877929688,37.68000030517578,36.150001525878906,37.68000030517578,3672200.0,0.007295338287183428,6.649964714184898,0.8000030517577983,63.18680282203809,60.86007758043454,-1.0996868369213715,-1.893146984875159,3.5189627463733046,4.258878988134946,39.954989215027965,1.529998779296875,0.10331207540937015,1.6289989471435646,-0.4969982242916089,3.754996118578738,0.5660003614259779,2.6919975328611514,-1.6456187784927323,61.837415820604456,-0.16717968628570645,1.062998585717587,3,-0.5449981689453196,-1.1099987030029368,3.545001983642571,5.055002212524407,3.7800025939941335,0,0.090128774688091,-1.9210753508542617,37.0099983215332,-1.493138802086055,37.27999877929688,-1.1368476846720956,38.099998474121094,0.090128774688091
9802,2018-03-27,37.47999954223633,37.58000183105469,36.72999954223633,37.45000076293945,6917400.0,0.005364827507733594,6.391216373105118,-0.07499666215262679,70.90101790991793,62.463244428163,-1.0985406268412845,-1.9837839192999809,3.075328703687177,4.037972559808111,38.48581836664668,0.8500022888183594,0.37671473541247735,1.6949996948242188,-0.5401864726894985,3.930185862337936,0.5774066110673601,2.8125927785810774,-1.5730574804774378,60.180930648429765,-3.1457897360263303,1.1175930837568602,3,-0.7449989318847656,-1.3099994659423828,3.105001449584961,4.855001449584961,1.0600013732910156,1,0.09391676896359002,6.649964714184898,37.27999877929688,-1.9210753508542617,37.0099983215332,-1.493138802086055,37.27999877929688,0.09391676896359002
9803,2018-03-28,37.349998474121094,38.02999877929688,37.09000015258789,37.650001525878906,7176200.0,-0.0034685450827910413,-1.2926804305957615,-10.000508646998982,68.08508047965456,65.31509603866662,-0.7845379763538887,-1.6883159426721406,2.983854407934942,4.132368016575988,36.56141409444164,0.9399986267089915,0.6662136184553944,1.404998779296875,-0.7952535451379177,3.6052511037316677,0.3048726170794751,2.505124941514275,-1.1999969482421875,63.82971815839109,0.7900870889262777,1.1001261622173977,3,-0.5649986267089844,-1.3299999237060618,3.2350025177001953,4.985002517700195,2.140003204345703,2,0.09451145216083434,6.391216373105118,37.47999954223633,6.649964714184898,37.27999877929688,-1.9210753508542617,37.0099983215332,0.09451145216083434
9804,2018-03-29,38.47999954223633,38.61999893188477,37.36000061035156,37.54999923706055,6575900.0,0.03025438056973906,1.082643429573056,-3.0999694827323125,71.46737736092561,67.54867272789465,-1.589435579480849,-2.621129433963496,1.6325605394880043,2.9817526826149816,34.30061052194288,1.270000457763679,0.9291498838650867,2.3244998931884737,-0.0028962597674109247,4.651896046144358,1.1608018167105314,3.488197969666416,-2.1089981079101534,94.33200256372609,30.89230325208805,1.1636980764779428,3,-1.5300006866455078,-2.3700008392333984,1.6300010681152344,3.855001449584961,0.990001678466804,3,0.04417881453126071,-1.2926804305957615,37.349998474121094,6.391216373105118,37.47999954223633,6.649964714184898,37.27999877929688,0.04417881453126071
9805,2018-04-02,37.900001525878906,38.36000061035156,37.22000122070313,38.18000030517578,5973400.0,-0.015072713702109164,2.5625014901175183,-0.3010738574370165,65.85987867808387,68.4960655786306,-0.8197299325256324,-1.8924297743373728,1.9744830391915116,3.520469648597718,31.869263846654267,1.259998321533196,1.0247349843038691,1.5885017395019503,-0.7687595772949152,3.9457630562988157,0.40987108110351755,2.767132397900383,-1.2591203918456984,70.85027683611436,7.55230766662288,1.1786306583984332,4,-0.8250026702880859,-1.7900028228759766,1.2774991989135742,3.8349990844726562,2.2199974060058665,0,0.08047491066663803,1.082643429573056,38.47999954223633,-1.2926804305957615,37.349998474121094,6.391216373105118,37.47999954223633,0.08047491066663803
9806,2018-04-03,38.0,38.20000076293945,36.79999923706055,38.16999816894531,6953000.0,0.002638482060556502,11.173748631704647,0.6071389645776567,66.07595205650773,68.06006105130291,-0.6021008724968837,-1.8684897161367786,1.6536171359105651,3.331610715493632,30.12503905804578,1.4000015258789062,1.2626758281779402,1.5490001678466783,-0.8633696331273555,3.961369968820712,0.3428152673596614,2.755185068333695,0.6199989318847727,67.19581311610384,4.226174876183052,1.2061849004870162,4,-0.6149997711181641,-1.8900012969970703,1.1775007247924805,3.7350006103515625,3.25,1,0.06447370428788024,2.5625014901175183,37.900001525878906,1.082643429573056,38.47999954223633,-1.2926804305957615,37.349998474121094,0.06447370428788024
9807,2018-04-04,38.18999862670898,38.22999954223633,37.349998474121094,37.41999816894531,7160500.0,0.004999963860762513,1.0705851729848355,-4.529463243873937,66.07593567549372,66.81093064101286,-0.548820704154231,-1.9347994221521319,1.1885020001074267,3.0617363141421237,28.379749797886245,0.8800010681152344,1.4054608930786259,1.5974988937377859,-0.8766262078075258,4.0716239952830975,0.36043634296513005,2.8345614445104417,0.3936003112793074,76.37360564407543,13.679944115454255,1.2370625507726556,4,-0.8049983978271413,-2.0799999237060476,0.9875020980835032,3.5450019836425852,3.4500007629394602,2,0.07515063759585594,11.173748631704647,38.0,2.5625014901175183,37.900001525878906,1.082643429573056,38.47999954223633,0.07515063759585594
9808,2018-04-05,38.75,39.34000015258789,38.27000045776367,38.349998474121094,5091300.0,0.014663560969582656,-2.821444141689373,0.5194821923101742,70.92025033782312,67.23801362919637,-1.1252556718349993,-2.2892616972521225,0.3506728851685068,2.435162298238943,26.130794266872925,1.1500015258789134,1.5857106352673114,1.952500343322754,-0.5233688853997549,4.428369572045263,0.714565728961503,3.1904349576840048,-1.9500007629394531,76.77165590842327,7.914841231001617,1.237934614361253,4,-1.0049991607666016,-2.280000686645508,0.42750072479248047,2.9850006103515625,2.6599998474121094,3,-0.00541933121219762,1.0705851729848355,38.18999862670898,11.173748631704647,38.0,2.5625014901175183,37.900001525878906,-0.00541933121219762
9809,2018-04-06,38.34000015258789,38.709999084472656,37.79999923706055,38.47000122070313,4970700.0,-0.0105806412235383,1.9836217301306385,-0.3250014305060354,64.175265713877,67.41639567048017,-0.6136097686853361,-1.7010591492131084,0.46106932750809904,2.763873443143339,23.742390517182184,0.9500007629394531,1.6382080858071788,1.3740005493164062,-1.036016820596636,3.7840179192294485,0.16899186435988867,2.579009234272924,-1.4892008972167972,60.62993545053962,-7.186019133732259,1.20500868495652,4,-0.5949993133544922,-1.8700008392333984,0.6075010299682617,3.1650009155273438,3.970001220703125,4,0.029994823195150122,-2.821444141689373,38.75,1.0705851729848355,38.18999862670898,11.173748631704647,38.0,0.029994823195150122
9810,2018-04-09,38.45000076293945,39.310001373291016,38.31999969482422,38.61000061035156,4038400.0,0.0028690821573753578,-3.714271441676279,1.2307579447753076,69.7260367747306,68.14297722077934,-0.5563735357023347,-1.649094747689901,0.0681657037032295,2.5901220643314957,21.883903828931885,0.9900016784667969,1.4529109359315626,1.3275011062622042,-1.0385736398347376,3.693575852359146,0.1444637332137333,2.510538479310675,-1.5494174896240267,64.96066658056067,-6.918987582687137,1.183037373048471,4,-0.41500091552734375,-1.980001449584961,0.42750072479248047,2.9850006103515625,4.069999694824219,0,0.026527969766565462,1.9836217301306385,38.34000015258789,-2.821444141689373,38.75,1.0705851729848355,38.18999862670898,0.026527969766565462
9811,2018-04-10,39.27999877929688,39.70000076293945,38.93999862670898,39.02999877929688,8257900.0,0.0215864239242729,-2.5348911481341476,-1.5625014901175405,70.25571832631749,68.07127726704597,-1.1989154881497868,-2.291798188458621,-1.061233448660495,1.7107714325323329,20.2249454592708,1.25,1.4302594350804014,1.9639991760253963,-0.4449872181722867,4.372985570223079,0.7595059789265548,3.168492373124238,-2.3306271683960063,82.12759257124985,11.301437149782316,1.2044931970988422,4,-1.029998779296882,-2.2099990844726634,-0.5524988174438548,2.0050010681152273,3.3800010681152273,1,0.02138493326610358,-3.714271441676279,38.45000076293945,1.9836217301306385,38.34000015258789,-2.821444141689373,38.75,0.02138493326610358
9812,2018-04-11,39.63999938964844,39.95000076293945,38.790000915527344,38.9900016784668,3749500.0,0.009164985273403259,-1.209525124341056,2.5999908447265625,62.91947275243251,67.49732085291018,-1.3637068431265718,-2.4481027185348907,-1.6765247223039808,1.3287176744151097,18.50922411951341,1.1599998474121094,1.4893538728984765,2.114999771118164,-0.3408371139600206,4.570836656196349,0.8870813285790717,3.3429182136572564,-2.58060261266602,85.5813417079186,16.713365895096885,1.2279184425390912,4,-1.2649993896484375,-2.4399986267089844,-1.2075004577636719,1.6450004577636719,4.369998931884766,2,0.04061555588146648,-2.5348911481341476,39.27999877929688,-3.714271441676279,38.45000076293945,1.9836217301306385,38.34000015258789,0.04061555588146648
9813,2018-04-12,39.38000106811523,39.84000015258789,39.16999816894531,39.72000122070313,3630200.0,-0.006558989039770369,1.31035956933236,-0.5230789997241889,69.44447387884922,67.27255379934614,-0.8777779897672957,-1.9967064930247105,-1.6130468728078782,1.5784991956749295,16.891274386490995,0.6700019836425781,1.5262189851120525,1.6685014724731388,-0.7540964384388218,4.0910993833850995,0.4572025170171585,2.879800427929119,-2.1471680519753846,73.488405102819,4.047117497336188,1.2112989554559817,4,-1.0050010681152273,-2.180000305175774,-0.982501983642571,1.904998779296882,4.529998779296882,3,0.05738949365755763,-1.209525124341056,39.63999938964844,-2.5348911481341476,39.27999877929688,-3.714271441676279,38.45000076293945,0.05738949365755763
9814,2018-04-13,40.61999893188477,41.04999923706055,39.68000030517578,39.68000030517578,4684300.0,0.03148800990697609,-1.9148956029462492,-2.764700602497409,78.3359762757986,68.65878686575888,-1.9917471679034051,-2.973300963938833,-3.0488795032510936,0.34401354976194654,15.31038411983233,1.6699981689453196,1.5327287958983362,2.6444993972778406,0.16005950677050862,5.1289392877851725,1.4022794520241746,3.8867193425315065,-3.2241358509369533,84.24907042938433,12.586558917037891,1.2422199452536673,4,-1.6949996948242259,-2.8249988555908274,-3.142499923706062,0.6650009155273366,3.6599998474121094,4,0.01944857056377769,1.31035956933236,39.38000106811523,-1.209525124341056,39.63999938964844,-2.5348911481341476,39.27999877929688,0.01944857056377769
9815,2018-04-16,40.790000915527344,40.9900016784668,39.9900016784668,40.27000045776367,3431500.0,0.004185179421783092,1.1739083562421997,0.5531927845301583,77.99046264332492,69.98262137540523,-1.9094952328297339,-2.9271512269721924,-3.410975668686234,0.1695509876508794,13.644060578762145,1.0,1.5949146762371527,2.5820013046264663,-0.04539800935846472,5.209400618611397,1.2683016476340043,3.895700961618928,-3.101806942090505,88.495640945573,14.946300831046472,1.3136996569924644,4,-1.5900020599365234,-2.710000991821289,-3.442502021789551,0.4949989318847656,2.3400001525878835,0,0.03726404568883113,-1.9148956029462492,40.61999893188477,1.31035956933236,39.38000106811523,-1.209525124341056,39.63999938964844,0.03726404568883113
9816,2018-04-17,41.349998474121094,41.56999969482422,40.560001373291016,40.900001525878906,3834000.0,0.01372879495034729,1.2696607060195106,0.8653779848145838,79.18554118985296,71.43924421033404,-2.1728171128118348,-3.1957722379309814,-4.100235876394478,-0.3899396794957113,12.028239170893139,1.0099983215332031,1.5490643181961232,2.852998924255374,0.17627575111674076,5.529722097394007,1.5146373376860538,4.191360510824694,-3.3928600795943566,92.08628355013997,16.150041573443332,1.338361586569317,4,-1.664999008178711,-3.009998321533203,-4.092498779296875,-0.06499862670898438,1.220001220703125,1,0.028295091337786182,1.1739083562421997,40.790000915527344,-1.9148956029462492,40.61999893188477,1.31035956933236,39.38000106811523,0.028295091337786182
9817,2018-04-18,42.84000015258789,43.36999893188477,41.77999877929688,41.86999893188477,4629600.0,0.03603389923700506,-1.7652139876470656,2.155572886643367,84.35548039678605,72.93204755021881,-3.27863338577135,-4.393590661233574,-5.6439217188979995,-1.8766728613539598,11.220629337985692,2.020000457763679,1.6375065789588845,4.014500617980957,0.9101095862086765,7.1188916497532375,2.462305102094817,5.566696133867097,-4.521575628031407,87.38098373758505,9.50383774238162,1.5521955158861405,4,-2.2550010681152344,-3.6000003814697266,-6.020000457763672,-1.5550003051757812,-1.5800018310546875,2,-0.004201687780921004,1.2696607060195106,41.349998474121094,1.1739083562421997,40.790000915527344,-1.9148956029462492,40.61999893188477,-0.004201687780921004
9818,2018-04-19,42.02999877929688,43.34000015258789,41.9900016784668,43.0099983215332,4737100.0,-0.018907595014144185,-1.5471819657323003,-1.0103075350007866,73.14212418614346,73.92836515824843,-2.184118462982312,-3.4510020649904973,-4.904248808275298,-1.0696766789198904,12.267077286556516,1.3499984741210938,1.7156051604022053,3.0079992294311566,-0.3869544861426988,6.402952945005012,1.3105223716442254,4.705476087218088,-3.1053853258610005,63.6856192062326,-11.609842437920278,1.6974768577869288,4,-1.18499946594239,-2.789999008178718,-5.509999275207527,-0.7449989318847727,-2.75,3,0.047109198185645074,-1.7652139876470656,42.84000015258789,1.2696607060195106,41.349998474121094,1.1739083562421997,40.790000915527344,0.047109198185645074
9819,2018-04-20,41.45000076293945,41.70000076293945,40.95000076293945,41.58000183105469,5190900.0,-0.013799620109509081,3.0540657573226935,0.1326542131015459,73.14212418614339,74.30793042618319,-1.2477923806066897,-2.6799841027612104,-4.3521553764726875,-0.4897001390280451,12.980093617942131,1.079998016357429,1.7836459786363577,2.219501113891603,-1.2366392143561313,5.675641442139337,0.4914309497677323,3.9475712780154737,-1.9919410520897074,43.195274285985064,-31.313220259073603,1.7280701641238687,4,-0.37000083923339844,-2.210000991821289,-5.125000953674316,-0.16500091552734375,-2.450000762939453,4,0.05934858960659284,-1.5471819657323003,42.02999877929688,-1.7652139876470656,42.84000015258789,1.2696607060195106,41.349998474121094,0.05934858960659284
9820,2018-04-23,41.52999877929688,41.52999877929688,40.45000076293945,41.11000061035156,4601200.0,0.0019299882963803583,4.142870118074337,-3.2307286011914043,73.07190585419366,74.62084015150275,-0.9442444526523062,-2.533907298854281,-4.401030718968123,-0.5488167344483799,13.396676434504123,1.079998016357429,1.7722970703708896,2.0734991073608455,-1.3623445643533714,5.509342779075062,0.3555772715037335,3.7914209432179575,-1.6025063619229343,36.98625663000041,-36.85902698861824,1.7179218358571098,4,-0.4499988555908274,-2.239999771118171,-4.904998779296882,-0.24499893188477273,-0.8199996948242259,0,0.06621719433738349,3.0540657573226935,41.45000076293945,-1.5471819657323003,42.02999877929688,-1.7652139876470656,42.84000015258789,0.06621719433738349
9821,2018-04-24,40.63999938964844,42.040000915527344,40.59000015258789,41.4900016784668,4248400.0,-0.02143027728891045,-2.0526307335857723,-2.023823796548558,64.67067263434936,74.81541791616017,0.17763940182994276,-1.4538163994985354,-3.4734898834594503,0.3505542368740038,13.423095219244024,1.4500007629394531,1.8596693265097954,1.0154996871948256,-2.298676831601398,4.329676205991049,-0.6415885722032826,2.672587946592934,-0.2994061905331904,6.506806364800235,-64.25018974530379,1.6570882593981116,4,0.6299991607666016,-1.3150005340576172,-4.487499237060547,0.6450004577636719,-0.6399993896484375,1,0.06126972726040503,4.142870118074337,41.52999877929688,3.0540657573226935,41.45000076293945,-1.5471819657323003,42.02999877929688,0.06126972726040503
9822,2018-04-25,41.0,41.38999938964844,40.16999816894531,40.459999084472656,4391700.0,0.008858282868066558,-1.1785682658837473,-0.6352934840658281,63.80369131914666,74.18866429841545,0.03446716620014456,-1.6196252172049697,-3.8193611911177925,-0.005390843059331019,13.308718051793006,1.220001220703125,1.9231749671358216,1.199500274658206,-2.007284915315374,4.406285464631786,-0.4038923203285876,2.8028928696449995,2.3699989318847727,26.1830066775211,-42.003298336755115,1.603392594986791,4,0.5249996185302734,-1.5500011444091797,-5.179999351501465,0.2849998474121094,-2.029998779296868,2,0.03829267548351756,-2.0526307335857723,40.63999938964844,4.142870118074337,41.52999877929688,3.0540657573226935,41.45000076293945,0.03829267548351756
9823,2018-04-26,40.88000106811523,41.310001373291016,40.459999084472656,40.93000030517578,3568000.0,-0.002926803216701801,1.098767525207571,-0.09259102276100159,66.15778106724247,72.83553149746476,0.43540467831271457,-1.2876249085133438,-3.673118496267371,0.1006028093107929,13.631590390483101,0.8500022888183594,1.9279387604334133,0.9030012130737219,-2.119155887257648,3.925158313405092,-0.608077337091963,2.414079763239407,2.425997848510754,37.968013708410304,-29.886350444582227,1.511078550165684,4,0.799999237060554,-1.1200008392333913,-5.0375003814697195,0.4049987792968821,-1.700000762939446,3,0.009295431592206027,-1.1785682658837473,41.0,-2.0526307335857723,40.63999938964844,4.142870118074337,41.52999877929688,0.009295431592206027
9824,2018-04-27,40.18000030517578,40.83000183105469,40.08000183105469,40.58000183105469,4044400.0,-0.017123305886736384,-1.500006357844945,8.00015259021783,60.23669200018957,70.86289031489417,1.1917536172598062,-0.4782545793463626,-2.9705859113943447,0.7442241623833112,14.389452126939862,0.7999992370605398,1.9900574161633244,0.11800041198730327,-2.8213696754602466,3.057370499434853,-1.3516846317364681,1.5876854557110747,3.0632785964965876,5.101965348519469,-60.511074764649365,1.4696850437237732,4,1.5450000762939453,-0.4200000762939453,-3.7274999618530273,1.1049995422363281,-0.9300003051757812,4,-0.02239924138982563,1.098767525207571,40.88000106811523,-1.1785682658837473,41.0,-2.0526307335857723,40.63999938964844,-0.02239924138982563
9825,2018-04-30,40.95000076293945,41.209999084472656,39.95000076293945,40.0099983215332,3946300.0,0.01916377431347316,-1.3773607992169057,-2.349997138987965,59.95234126599814,68.72586810113252,0.499347663918158,-1.0625167079679159,-3.7258310080506334,-0.06212371073434042,15.169287621152494,1.2599983215332031,2.0678600742229563,0.7355009078979506,-2.043695956941619,3.51469777273752,-0.6540975245218306,2.125099340317732,2.1667470559082105,47.84688645892082,-15.029565955477892,1.3895984324197845,4,0.7099990844726562,-1.1900005340576172,-4.497500419616699,0.33499908447265625,-1.3699989318847656,0,-0.04761906536285687,-1.500006357844945,40.18000030517578,1.098767525207571,40.88000106811523,-1.1785682658837473,41.0,-0.04761906536285687
9826,2018-05-01,40.45000076293945,40.7599983215332,40.0099983215332,40.63000106811523,2760400.0,-0.012210011982527469,2.409131105755059,-0.19148918901369286,54.747959269921054,65.43614353148085,0.9591189507733731,-0.3895290802480247,-3.2169039151245116,0.41517753082767683,15.64610478845298,0.94000244140625,1.95371855799484,0.11300086975097656,-2.463819616899734,2.689821356401687,-1.1754093735743751,1.4014111130763283,2.4767422325537183,34.72225533594535,-24.237800452626544,1.288410243325355,5,1.1949996948242188,-0.6900005340576172,-3.997500419616699,0.8349990844726562,1.2999992370605469,1,0.006427646888239824,-1.3773607992169057,40.95000076293945,-1.500006357844945,40.18000030517578,1.098767525207571,40.88000106811523,0.006427646888239824
9827,2018-05-02,41.060001373291016,41.59000015258789,40.06999969482422,40.38000106811523,4439200.0,0.015080360910906254,-1.3384567531720601,-3.777773068283154,59.45946410360173,63.915847966753994,0.07830738622651978,-0.8152923371729628,-3.816830275581559,-0.18897703223174744,16.38537002968067,1.5200004577636719,1.8461190632257427,0.5795013427734403,-1.8064791601117562,2.965481845658637,-0.6134889086691615,1.7724915942160422,1.6881370882489293,67.68298923510639,10.124421462129263,1.1929902514425985,5,-0.06500053405761719,-1.0100021362304688,-4.607501029968262,0.22499847412109375,1.1800003051757812,2,-0.025815911783688694,2.409131105755059,40.45000076293945,-1.3773607992169057,40.95000076293945,-1.500006357844945,40.18000030517578,-0.025815911783688694
9828,2018-05-03,38.540000915527344,41.52999877929688,38.06999969482422,41.33000183105469,7491500.0,-0.061373608706279725,1.1692819508321741,-4.102940681484098,39.76378913584712,60.207144072276634,2.292243816289286,1.7793995988638045,-1.2803688201857923,2.321317092474075,17.09645310056818,3.4599990844726634,1.604712937886319,-1.9299991607665987,-4.349655097142545,0.4896567756093475,-3.139827128954572,-0.7201711925786256,4.040249284096575,13.352305669918191,-39.14344399573517,1.2098279681879747,5,1.5149993896484375,1.5449981689453125,-2.08750057220459,2.7449989318847656,6.05999755859375,3,0.011157246885340477,-1.3384567531720601,41.060001373291016,2.409131105755059,40.45000076293945,-1.3773607992169057,40.95000076293945,0.011157246885340477
9829,2018-05-04,39.4900016784668,39.79999923706055,38.4900016784668,38.599998474121094,3881200.0,0.024649733792733386,-1.3603627753205558,-0.3189974596038732,44.05850365517085,56.983432716829654,1.1566088329110187,0.9696879169869703,-2.12677091514535,1.3659179684202627,17.89728472870276,1.30999755859375,1.1489136594264693,-1.0374984741210938,-3.29312827525456,1.2181313270123724,-2.165313374687827,0.09031642644563931,2.7294284807731444,40.34096019819084,-7.287053992106962,1.127814900566733,5,0.5649986267089844,0.5949974060058594,-3.0875024795532227,1.7949981689453125,3.2699966430664062,4,-0.007850123072039583,1.1692819508321741,38.540000915527344,-1.3384567531720601,41.060001373291016,2.409131105755059,40.45000076293945,-0.007850123072039583
9830,2018-05-07,39.47000122070313,41.31999969482422,39.349998474121094,40.0099983215332,3830200.0,-0.000506468901331325,-4.051268382622645,-0.6067361310536591,40.961552992372845,54.34908608994338,0.9539911541317636,1.1278476674396032,-2.0425328389891177,1.3884922381130522,18.95690505053088,1.970001220703125,0.8442405243384101,-1.1084989547729407,-3.2070018185520013,0.9900039090061199,-2.157750386662471,-0.0592475228834104,2.417474501383552,39.77276544925119,-2.1393925364915916,1.0492514318895305,5,0.3599987030029226,0.6149978637695241,-2.940002441406257,1.8149986267089773,3.8499984741210866,0,-0.005573884314645894,-1.3603627753205558,39.4900016784668,1.1692819508321741,38.540000915527344,-1.3384567531720601,41.060001373291016,-0.005573884314645894
9831,2018-05-08,40.11999893188477,40.13000106811523,38.560001373291016,39.36999893188477,4425800.0,0.0164681452008848,3.077898658423135,-1.3888963456417032,35.77404855999136,51.23468133892614,0.24861928808742562,0.5734061456234016,-2.614579723693282,0.7523786921693727,19.53148155532502,1.5699996948242116,0.5778915354049232,-0.5005012512206974,-2.521781735457843,1.520779233016448,-1.5111414933392737,0.5101389908978788,1.4620787080209112,58.2386071154934,21.165932459315393,1.0106402421185745,5,-0.28999900817871804,-0.03499984741211648,-3.5275001525878977,1.1650009155273366,2.7700004577636648,1,-0.013459549232463508,-4.051268382622645,39.47000122070313,-1.3603627753205558,39.4900016784668,1.1692819508321741,38.540000915527344,-0.013459549232463508
9832,2018-05-09,41.25,42.2400016784668,40.79999923706055,40.95000076293945,4512800.0,0.02816553086239426,-3.7999898275127633,0.3999989827473958,46.05263665925088,49.00077640470484,-0.9411633013179355,-0.45301985808325895,-3.6138513202777816,-0.35830369505989523,20.36111060422269,2.120002746582024,0.31719359219512455,0.5489997863769531,-1.4357718905902814,2.5337714633441877,-0.4433860521066677,1.541385624860574,-3.1800003051757812,76.25896384821354,40.79484171260979,0.9923858384836183,5,-1.0949993133544922,-0.8900012969970703,-4.502500534057617,0.034999847412109375,0.3600006103515625,2,0.0121212121212122,3.077898658423135,40.11999893188477,-4.051268382622645,39.47000122070313,-1.3603627753205558,39.4900016784668,0.0121212121212122
9833,2018-05-10,41.63999938964844,41.88999938964844,41.13999938964844,41.59000015258789,3201400.0,0.009454530658143945,1.727276510448817,0.16666454738501837,50.980385209680435,47.97229787242605,-1.3544551449016922,-0.7009633719900563,-3.8449394779786132,-0.7204529157641701,21.23557383781305,0.75,0.18957266984955368,0.8259992599487305,-1.0985274479930496,2.7505259678905105,-0.13626409402215955,1.7882626139196205,-3.486599655151366,83.99993896484375,47.468393412613565,0.9622633539708917,5,-1.4849987030029297,-1.0550003051757812,-4.892499923706055,-0.3549995422363281,1.2000007629394531,3,0.014409277080045246,-3.7999898275127633,41.25,3.077898658423135,40.11999893188477,-4.051268382622645,39.47000122070313,0.014409277080045246
9834,2018-05-11,41.40999984741211,41.7599983215332,41.16999816894531,41.65999984741211,2217200.0,-0.005523524150038872,1.622240683598386,-5.0000762951094835,49.39024933930914,46.798732102793934,-1.0411162461805148,-0.43083340132826464,-3.459293429310293,-0.46445630644973335,21.234820453113013,0.5900001525878906,0.036058702830047196,0.556499671936038,-1.3836272155011144,2.4966265593731904,-0.4135637717825347,1.5265631156546107,-3.1748680740356434,77.44560428738765,39.27908306092198,0.9700634437185757,5,-1.2549991607666016,-0.8250007629394531,-4.302499771118164,-0.125,1.8499984741210938,4,0.07703449984215194,1.727276510448817,41.63999938964844,-3.7999898275127633,41.25,3.077898658423135,40.11999893188477,0.07703449984215194
9835,2018-05-14,42.310001373291016,42.52000045776367,41.66999816894531,41.709999084472656,2478400.0,0.0217339176333069,-1.4999915852776018,-2.4000091552734375,58.47716545984132,47.213088346118404,-1.9309768308282713,-1.276572114308678,-4.206422544254103,-1.340148541120982,21.375171300656138,1.1100006103515625,-0.11092247931090071,1.3805011749267564,-0.6653563663186475,3.4263587161721603,0.357572404304058,2.4034299455494548,-3.9947722018127436,94.69699159032454,50.3559456597371,1.0229287706227006,5,-2.0150012969970703,-1.5900020599365234,-5.20250129699707,-1.0250015258789062,3.3699989318847656,0,0.010635711028982753,1.622240683598386,41.40999984741211,1.727276510448817,41.63999938964844,-3.7999898275127633,41.25,0.010635711028982753
9836,2018-05-15,42.52000045776367,42.540000915527344,41.86999893188477,42.20000076293945,2031500.0,0.004963343834945455,2.722226931716995,0.5333307902115242,57.83505328974355,47.03259825568972,-2.02993696637418,-1.4697796788819275,-4.271819428042932,-1.5296395955439266,21.12405885967493,0.670001983642571,-0.1498617792065815,1.5320001602172866,-0.6282000823886165,3.6922004028231896,0.4519000389143386,2.6121002815202345,-4.036580434833986,98.8505495131881,50.0557836959333,1.0801001213029504,5,-2.2150001525878906,-1.8000011444091797,-5.267500877380371,-1.2350006103515625,1.8400001525878906,1,0.018814657301220228,-1.4999915852776018,42.310001373291016,1.622240683598386,41.40999984741211,1.727276510448817,41.63999938964844,0.018814657301220228
9837,2018-05-16,42.65999984741211,42.72999954223633,41.95000076293945,42.38999938964844,1806300.0,0.0032925538132930754,2.8048735101740805,0.8437522351763107,59.156371171567216,49.18732959299196,-2.144640597020505,-1.7117162488739837,-4.267444165093536,-1.6642354573593607,19.868218553564816,0.779998779296875,-0.23724233475351753,1.6809995651245089,-0.4479867612471722,3.80998589149619,0.6165064019386648,2.745492728310353,-3.933184970926561,95.59750389267026,43.55642701627702,1.064493163185842,5,-2.049999237060547,-1.9400005340576172,-5.0,-1.375,2.0999984741210938,2,0.00539145670555552,2.722226931716995,42.52000045776367,-1.4999915852776018,42.310001373291016,1.622240683598386,41.40999984741211,0.00539145670555552
9838,2018-05-17,44.0099983215332,44.099998474121094,42.810001373291016,42.9900016784668,4359800.0,0.03164553396506853,1.1500006357844945,3.777758939798528,68.46672329242621,51.89935399713144,-2.947033788673785,-3.062803996762767,-5.431515299351602,-3.033658074305933,18.78195181334875,1.4399986267089844,-0.19637342639076394,2.931998062133786,0.4434516862347735,5.420544438032799,1.6877248741842834,4.176271250083289,-4.962928671787594,96.9283227572056,37.340789385297285,1.2442731879495057,5,-2.6799983978271484,-2.924999237060547,-6.222497940063477,-3.164999008178711,-0.8699989318847656,3,-0.054533010741047216,2.8048735101740805,42.65999984741211,2.722226931716995,42.52000045776367,-1.4999915852776018,42.310001373291016,-0.054533010741047216
9839,2018-05-18,43.90999984741211,44.04999923706055,43.5,44.0099983215332,3321800.0,-0.002272176276638671,5.111092273131861,-0.09803804238067812,65.25773203984906,54.59892944685102,-2.407274215797102,-2.918702474725606,-5.153234182307884,-2.9474755431404702,18.754353710206168,0.5499992370605469,-0.2500072499067656,2.7089996337890625,-0.08178810921337032,5.499787376791495,1.3136057622878425,4.1043935052902825,-4.357637315228949,92.18112745482803,29.823421939295912,1.3953938715012169,5,-2.5799999237060547,-2.825000762939453,-6.122499465942383,-3.135000228881836,0.2599983215332031,4,-0.024368018641368283,1.1500006357844945,44.0099983215332,2.8048735101740805,42.65999984741211,2.722226931716995,42.52000045776367,-0.024368018641368283
9840,2018-05-21,44.27999877929688,44.5,43.93000030517578,44.209999084472656,2086100.0,0.00842630228126895,1.2352835579756758,-0.7000076295110194,70.01044757140806,58.40297378145288,-2.2609894452306065,-3.2381357611289374,-5.348258472659822,-3.3364643835306964,19.285468748797776,0.5900001525878906,0.14933648543906486,2.9414985656738324,-0.1700833365287906,6.053080467876455,1.3857076145725244,4.49728951677514,-4.272872652919929,91.63493797130735,24.71652529765238,1.5557909511013108,5,-1.6299991607666087,-2.9949989318847727,-5.919999122619636,-4.479999542236335,1.6100006103515554,0,-0.02303524132526802,5.111092273131861,43.90999984741211,1.1500006357844945,44.0099983215332,2.8048735101740805,42.65999984741211,-0.02303524132526802
9841,2018-05-22,43.13000106811523,44.7599983215332,42.97999954223633,44.29999923706055,2935800.0,-0.025971042070564332,-1.4217650356038116,-16.714332425066523,60.2373943222474,59.979057966230265,-0.7142304315212584,-1.9942762206372038,-4.03594301357554,-2.20483197135448,19.197864876038917,1.779998779296875,0.4372553013285625,1.6670007705688406,-1.525120803413941,4.859122344551622,0.07093998357744624,3.263061557560235,-2.5837300769035068,41.9929299072523,-23.803118138575606,1.5960607869913923,5,-0.18000221252440696,-1.7150020599365163,-4.49000167846679,-3.5900020599365163,2.80999755859375,1,0.05912356072130254,1.2352835579756758,44.27999877929688,5.111092273131861,43.90999984741211,1.1500006357844945,44.0099983215332,0.05912356072130254
9842,2018-05-23,42.56999969482422,42.959999084472656,42.04999923706055,42.61999893188477,2275700.0,-0.012984033374045079,1.4931518302719933,0.042734457529643124,74.72393740708982,62.617230432609084,0.05889759705092956,-1.38145137130995,-3.318396388388095,-1.6663193755945542,19.227366484831137,1.0800018310546804,0.7802637577878642,1.0284994125366183,-2.192766246457424,4.2497650715306605,-0.5821334169604029,2.6391322420336394,-1.4338068773674877,19.188215255978943,-51.04225736163072,1.6106328294970196,5,0.39499855041503906,-1.1550006866455078,-3.557499885559082,-3.0900001525878906,4.180000305175781,2,0.0420484126934344,-1.4217650356038116,43.13000106811523,1.2352835579756758,44.27999877929688,5.111092273131861,43.90999984741211,0.0420484126934344
9843,2018-05-24,41.2599983215332,42.060001373291016,41.18000030517578,41.79999923706055,3068600.0,-0.03077287720653399,-1.514299727520436,10.800183108261226,60.3995169541214,63.84048238981045,1.4631980954632269,-0.043765785690446535,-1.8689491355181076,-0.37526392210304493,19.01727624412959,1.3899993896484375,1.1244803890377426,-0.30050182342529297,-3.509799709110297,2.908796062259711,-1.905150766267795,1.304147119417209,3.5,2.2345827006579824,-68.8116902765263,1.6046489428425004,5,1.710000991821289,0.1550006866455078,-1.347498893737793,-2.3599987030029297,3.420001983642578,3,0.08482792395494076,1.4931518302719933,42.56999969482422,-1.4217650356038116,43.13000106811523,1.2352835579756758,44.27999877929688,0.08482792395494076
9844,2018-05-25,39.27999877929688,40.349998474121094,39.0,40.29999923706055,5018000.0,-0.04798835731418283,1.410713859966417,1.8888865341414696,49.09263343979515,62.79775660980532,3.4746828975677104,1.9661566387880143,0.2403573903977545,1.5408721191990153,19.129286419742925,2.259998321533203,1.2321076087515195,-2.2355012893676687,-5.549823412624178,1.078820833888841,-3.892662350995927,-0.5783402277394103,5.408399581909173,4.861091334873023,-67.24361476732936,1.6571610616282548,5,2.6000003814697195,2.135000228881829,0.762500762939446,-0.7950000762939524,6.5,4,0.09826885769624893,-1.514299727520436,41.2599983215332,1.4931518302719933,42.56999969482422,-1.4217650356038116,43.13000106811523,0.09826885769624893
9845,2018-05-29,39.0,39.38999938964844,38.599998474121094,38.83000183105469,2669400.0,-0.00712827871686339,-1.5079199767486922,-0.16666479671786702,44.45544790046124,61.31113378877396,3.616047314472894,2.2056612012459453,0.623285260701472,1.7382846588418346,19.047920821189425,0.7900009155273438,1.2452720840997458,-2.4180000305175753,-5.912214764414422,1.0762147033792715,-4.165107397466002,-0.6708926635691483,5.460862426757814,6.493531425117677,-64.58235837741867,1.7471073669484234,5,2.6799983978271484,2.414999008178711,1.1599998474121094,-0.5150012969970703,7.3300018310546875,1,0.13256405561398243,1.410713859966417,39.27999877929688,-1.514299727520436,41.2599983215332,1.4931518302719933,42.56999969482422,0.13256405561398243
9846,2018-05-30,40.709999084472656,40.77000045776367,39.11000061035156,39.310001373291016,3104500.0,0.04384613037109375,1.1842096677449876,8.2353693564312,47.471904092444326,60.012859668871414,1.8129500547166728,0.5440320652450197,-0.9434166139290596,-0.0693059036162964,18.660006624170993,1.7700004577636719,1.3383404252065176,-0.7210008621215849,-4.201961457990798,2.7599597337476283,-2.461481160056195,1.0194794358130252,3.3992115051269565,48.394502637040354,-21.115901600996487,1.740480297934608,5,0.9699993133544922,0.7049999237060547,-0.5249996185302734,-2.2250003814697266,6.200000762939453,2,0.12724147437162436,-1.5079199767486922,39.0,1.410713859966417,39.27999877929688,-1.514299727520436,41.2599983215332,0.12724147437162436
9847,2018-05-31,40.0,40.86999893188477,39.81999969482422,40.27000045776367,3844900.0,-0.017440410229423442,-2.333325259913677,-0.19285778512865087,42.54545214944469,57.13271843076235,2.35343685958302,1.2338045735231589,-0.11798266232628407,0.5451675539789562,17.68093904283002,1.049999237060554,1.2349020814236482,-1.377999877929689,-4.914578731557739,2.1585789756983615,-3.1462893047437106,0.39028954888433276,3.7786578626709044,40.46243794231433,-26.090908339411264,1.7682894268140243,5,1.6799983978271484,1.414999008178711,0.2974987030029297,-1.5150012969970703,8.4000015258789,3,0.1484999656677244,1.1842096677449876,40.709999084472656,-1.5079199767486922,39.0,1.410713859966417,39.27999877929688,0.1484999656677244
9848,2018-06-01,38.97000122070313,40.02000045776367,38.849998474121094,40.02000045776367,3798200.0,-0.025749969482421697,1.2285768262422299,3.8888794698992375,39.661015414944025,54.2886388057729,2.8980938349679306,2.4218385596271474,0.95886699352954,1.4801860981040775,18.648352086528124,1.1700019836425781,1.0878915936758489,-2.4294986724853445,-5.8980059155495965,1.0390085705789076,-4.1637522940174705,-0.6952450509532184,4.497937078654786,16.299677179208654,-46.856859875365245,1.7342536215321267,6,2.7099971771240163,2.444997787475579,1.5174980163574148,-0.4850025177002024,9.63999938964843,4,0.19964071171657238,-2.333325259913677,40.0,1.1842096677449876,40.709999084472656,-1.5079199767486922,39.0,0.19964071171657238
9849,2018-06-04,39.18000030517578,40.08000183105469,39.08000183105469,39.400001525878906,5566200.0,0.005388736923135795,-3.761925522252498,0.2095251243410574,35.91357281598067,50.500097166280966,2.175345784644797,2.3056352753971936,0.8255600423708245,1.1973386314795391,19.654178457275805,1.1100006103515554,0.9024482685696995,-2.2039995193481445,-5.710993037531033,1.3029939988347436,-3.957496278439592,-0.4505027602566969,3.9958616046679296,25.550736303643042,-32.227497084692644,1.7534967590914448,6,2.499998092651367,2.2349987030029297,1.5399999618530273,-0.6950016021728516,8.5,0,0.14037774265339742,1.2285768262422299,38.97000122070313,-2.333325259913677,40.0,1.1842096677449876,40.709999084472656,0.14037774265339742
9850,2018-06-05,39.25,39.5099983215332,38.599998474121094,38.97999954223633,3352500.0,0.0017866180265182496,1.3038055366429575,-1.227267998335414,35.0956996116099,47.70657553176569,1.4715560040710756,2.3381887115123092,0.8433513625373763,1.063099592452545,19.74875352673344,0.9099998474121094,0.46186068566293415,-2.122999763488771,-5.656550575424475,1.4105510484469335,-3.8897751694566196,-0.3562243575209223,3.6513101037003537,28.63442267845461,-22.959153638235723,1.7667754059678518,6,1.529998779296875,2.164999008178711,1.4925003051757812,-0.7650012969970703,7.819999694824219,1,0.16636939565087605,-3.761925522252498,39.18000030517578,1.2285768262422299,38.97000122070313,-2.333325259913677,40.0,0.16636939565087605
9851,2018-06-06,39.58000183105469,39.91999816894531,39.22000122070313,39.61000061035156,3463300.0,0.008407689963176646,1.1538569885909917,-0.11110640161629862,36.20071611078353,43.42621760995387,0.6537821351995561,2.071883953965191,0.59808100367826,0.6380312491020987,20.38525288439848,0.6999969482421804,0.051566506540709156,-1.765998077392581,-5.347784224753958,1.8157880699687965,-3.5568911510732732,0.024894996288111315,3.0632295748709097,43.17194534396954,-2.7374752072748265,1.7908930736806894,6,0.7499980926513672,1.8349971771240234,1.1299982070922852,-1.0950031280517578,7.869998931884766,2,0.1705406692200786,1.3038055366429575,39.25,-3.761925522252498,39.18000030517578,1.2285768262422299,38.97000122070313,0.1705406692200786
9852,2018-06-07,41.75,42.150001525878906,39.75,39.95000076293945,5287500.0,0.054825620731596914,-1.1818188123464368,-60.002416073245165,40.56761332572091,41.222672762353824,-1.838056551210805,-0.06190894616300113,-1.4666707541674384,-1.6339020227387238,19.98107796350722,2.5699996948242188,-0.4277563781543492,0.37900009155273295,-3.2069421135571474,3.9649422966626133,-1.4139710110022108,2.1719711941076767,0.6506374300173263,88.73236106991959,47.24092761398013,1.7929711025549415,6,-1.375,-0.33500099182128906,-1.047499656677246,-3.2650012969970703,4.25,3,0.12359281071645767,1.1538569885909917,39.58000183105469,1.3038055366429575,39.25,-3.761925522252498,39.18000030517578,0.12359281071645767
9853,2018-06-08,42.2400016784668,42.72999954223633,41.27999877929688,41.66999816894531,4500000.0,0.011736567148905364,-1.1481456364175935,0.3166687506225377,43.24980263482508,40.573469339579376,-2.429962109460263,-0.53192739108556,-1.8393712420384034,-2.209813580925136,19.659928553824695,1.450000762939446,-0.7338877389898997,0.8390016555786133,-2.7664026311298784,4.444405942287105,-0.9637004877756326,2.641703798932859,-3.640003204345703,88.13564801344842,50.864426353705745,1.802702143354244,6,-1.575002670288086,-0.8250026702880859,-1.7175016403198242,-3.755002975463867,3.0199966430664062,4,0.14583332392603476,-1.1818188123464368,41.75,1.1538569885909917,39.58000183105469,1.3038055366429575,39.25,0.14583332392603476
9854,2018-06-11,44.599998474121094,45.290000915527344,42.70000076293945,42.95000076293945,6943400.0,0.055871134040635706,-1.4093050323894756,2.8947150037142877,51.11420561015792,41.31333130732345,-4.420856589101575,-2.7833897363069084,-4.088653866972166,-4.647020595996892,19.714875511558006,3.049999237060547,-1.0855499771923505,3.039498519897464,-0.8394506288351593,6.918447668630087,1.1000239455311558,4.978973094263772,-5.917399978637697,89.68606592524337,56.84221852089084,1.9394745743663102,6,-2.654998779296875,-2.7099971771240234,-4.529998779296875,-6.114999771118164,-0.1399993896484375,0,0.08991036487495063,-1.1481456364175935,42.2400016784668,-1.1818188123464368,41.75,1.1538569885909917,39.58000183105469,0.08991036487495063
9855,2018-06-12,42.7599983215332,44.61000061035156,42.65999984741211,44.599998474121094,7035300.0,-0.041255610213877913,1.096770025574818,-1.1151531545278208,48.77075462085448,41.45764803270235,-2.22543999918085,-0.9570150477934192,-2.1383398895436727,-2.8984284743039126,19.358762365033876,1.9500007629394531,-1.2574745050287817,1.1769985198974595,-2.7254053266128366,5.079402366407756,-0.7742034033576886,3.1282004431526076,-3.8131037292480485,58.31955978265646,25.53282762203721,1.9512019232551474,6,-0.8149986267089844,-0.8349971771240234,-2.6899986267089844,-4.274999618530273,1.7900009155273438,1,0.11506085539682886,-1.4093050323894756,44.599998474121094,-1.1481456364175935,42.2400016784668,-1.1818188123464368,41.75,0.11506085539682886
9856,2018-06-13,43.31999969482422,43.7400016784668,42.25,42.560001373291016,5700600.0,0.0130963843609182,-1.1594210510312113,-0.4130425317977796,52.491695110038215,42.56278613943496,-2.6555363309540496,-1.5325859641905026,-2.582469483929657,-3.5371308191731856,18.872180121521197,1.4900016784667969,-1.1407386435890245,1.6969999313354478,-2.2618353152694155,5.655835177940311,-0.28241769196698385,3.6764175546378794,-4.119380849609378,64.44041705513682,28.6970393114075,1.979417623302433,6,-1.375,-1.394998550415039,-3.3625001907348633,-4.835000991821289,1.0600013732910085,2,0.08656509756273256,1.096770025574818,42.7599983215332,-1.4093050323894756,44.599998474121094,-1.1481456364175935,42.2400016784668,0.08656509756273256
9857,2018-06-14,42.88999938964844,43.81999969482422,42.790000915527344,43.81999969482422,3793700.0,-0.009926138231879045,1.2150504114129141,-1.2236873145977745,55.751593922218376,44.35062819579878,-1.9807782811197612,-1.1430773539541548,-2.045330176629072,-3.2148380233691043,18.26865750766983,1.029998779296875,-0.9336966586700299,1.2554996490478487,-2.7173307700687133,5.228330068164411,-0.7309155605104323,3.2419148586061297,-3.4458052616210963,40.149619767160786,0.16068122869894808,1.9864152095582828,6,-0.9449996948242188,-0.9449996948242188,-2.932499885559082,-4.405000686645508,1.4599990844726562,3,0.10631852269020037,-1.1594210510312113,43.31999969482422,1.096770025574818,42.7599983215332,-1.4093050323894756,44.599998474121094,0.10631852269020037
9858,2018-06-15,41.61000061035156,42.709999084472656,41.310001373291016,42.54999923706055,8703600.0,-0.02984375839384612,1.2222215494352122,1.0107508798411773,58.648860206429866,46.876771239182034,-0.3206314351158568,-0.05491489865882926,-0.6889103988109326,-2.05283974791503,16.599390169343028,1.5799980163574219,-0.9069713074039356,0.09550075531005575,-3.716962726736597,3.9079642373567083,-1.8107309857132705,2.001732496333382,-1.9319742108242224,7.537670139830715,-35.37062262258073,1.9062317410233247,6,0.33499908447265625,0.33499908447265625,-1.3525009155273438,-3.125001907348633,3.4399986267089844,4,0.10550346852329318,1.2150504114129141,42.88999938964844,-1.1594210510312113,43.31999969482422,1.096770025574818,42.7599983215332,0.10550346852329318
9859,2018-06-18,42.84000015258789,43.599998474121094,41.52999877929688,41.61000061035156,6384700.0,0.029560190439659184,-1.9784099610023778,-1.3085120629831788,63.31484624145034,50.012231975830964,-1.0916621940268385,-1.4431788019997285,-1.813403062208721,-3.4004738487703037,14.98815685277019,2.0699996948242116,-0.7179516970612738,1.379000282287599,-2.32027291566596,5.078273480241158,-0.4706363166891805,3.2286368812643786,-2.93749477242055,46.36361009161055,-1.1033623746197847,1.8496365989767796,6,-0.5849990844726562,-0.8950004577636719,-2.4700002670288086,-4.355001449584961,2.8600006103515625,0,0.05648921942870544,1.2222215494352122,41.61000061035156,1.2150504114129141,42.88999938964844,-1.1594210510312113,43.31999969482422,0.05648921942870544
9860,2018-06-19,43.2599983215332,43.52999877929688,42.09000015258789,42.13000106811523,3977700.0,0.009803878792001841,-1.3801648202677343,0.9186972959058727,59.71058839047297,52.62444000690757,-0.9867953540694927,-2.0485406727621154,-2.1243848046095835,-3.9261605963368,13.079203285318702,1.4399986267089915,-0.3651703714732335,1.8499984741210938,-1.7111833506797396,5.411180298921927,0.06940756172067353,3.630589386521514,-3.141993119951465,77.68917339558436,29.08623268279638,1.780590912400417,6,-0.7399978637695312,-1.3149986267089844,-2.889998435974121,-4.774999618530273,2.460002899169929,1,0.027739269752632856,-1.9784099610023778,42.84000015258789,1.2222215494352122,41.61000061035156,1.2150504114129141,42.88999938964844,0.027739269752632856
9861,2018-06-20,45.68000030517578,45.7599983215332,43.56999969482422,43.65999984741211,8224100.0,0.055940870955558886,1.0091762865437213,1.7876153695539043,69.13747205810682,55.79886875495045,-2.738498724755175,-4.4983401546228095,-4.4317594552316635,-6.448911257197608,12.337624082405886,2.5,0.11361311651744188,4.142500495910646,0.16390114295747793,8.121099848863814,2.153200819434062,6.13180017238723,-5.355115275036219,98.20229053440089,46.56326961455909,1.9892996764765851,6,-2.160001754760742,-3.500001907348633,-5.1725006103515625,-7.195001602172852,-0.6700019836425781,2,-0.024737326194527176,-1.3801648202677343,43.2599983215332,-1.9784099610023778,42.84000015258789,1.2222215494352122,41.61000061035156,-0.024737326194527176
9862,2018-06-21,44.36000061035156,45.4900016784668,44.15999984741211,45.11000061035156,5339200.0,-0.028896665630596674,-1.3130435936390836,-0.3712870445734055,67.81229467318903,58.52803453699089,-1.1279521972939008,-3.2015050628036406,-3.023754478814503,-5.217546070740809,12.374427601135233,1.5200004577636719,0.6102794444358324,2.7330007553100586,-1.420100823747049,6.886102334367166,0.6564499657815048,4.809551544838612,-3.7090087827283824,68.53935570147615,11.91666898227708,2.076550789528553,6,-0.8250007629394531,-2.180002212524414,-3.847500801086426,-5.875001907348633,1.7000007629394602,3,0.00045086694067797417,1.0091762865437213,45.68000030517578,-1.3801648202677343,43.2599983215332,-1.9784099610023778,42.84000015258789,0.00045086694067797417
9863,2018-06-22,44.7599983215332,46.34000015258789,44.65999984741211,45.97000122070313,4988600.0,0.009017080831335678,-1.382979414159833,1.6133371988932386,68.2114866740786,60.42773243298207,-1.266033488282737,-3.5055800787153473,-3.3209026164131075,-5.671540459568426,13.218764729620712,1.9799995422363281,1.1270848521166812,2.957998466491702,-1.4189192116005458,7.33491614458395,0.7695396274455817,5.146457305537822,-3.8024661042754246,67.15173846252671,6.326075190958889,2.188458839046123,6,-0.93499755859375,-2.289999008178711,-4.094998359680176,-5.854999542236328,1.2400016784667969,4,-0.009159961188266341,-1.3130435936390836,44.36000061035156,1.0091762865437213,45.68000030517578,-1.3801648202677343,43.2599983215332,-0.009159961188266341
9864,2018-06-25,43.13999938964844,45.040000915527344,42.97999954223633,44.75,4064300.0,-0.03619300698466321,-1.1347161114602975,1.3305758287488691,61.529343555307925,61.845353425699116,0.13978504821677262,-1.6670424762751495,-1.6547330579595823,-4.120296737459199,13.834983393196243,2.0600013732910156,1.4265082794765647,1.1449995040893555,-3.1021658120328226,5.3921648202115335,-0.9785831539717336,3.2685821621504445,-1.751869737564249,24.70586440142463,-38.531493568288454,2.1235826580610895,6,0.6850013732910156,-0.6700000762939453,-1.932499885559082,-3.864999771118164,1.7999992370605398,0,0.04427445235130012,-1.382979414159833,44.7599983215332,-1.3130435936390836,44.36000061035156,1.0091762865437213,45.68000030517578,0.04427445235130012
9865,2018-06-26,44.16999816894531,44.36000061035156,43.11999893188477,43.40999984741211,3458100.0,0.023875725402630055,1.1754354263915952,-0.47204846796129385,63.062033041329016,63.019835418064766,-0.7478121303348431,-2.413605495054256,-2.6311211071157032,-5.210885258704032,14.259002673063629,1.2400016784667898,1.6989839270890812,1.9164983749389677,-2.190148662336526,6.023145412214461,-0.13682514369877907,3.9698218935767144,-2.3857188768208246,35.41661936140163,-29.104784408424607,2.0533235186377454,6,-0.3449974060058594,-1.6999988555908203,-2.962498664855957,-4.894998550415039,0.24000167846679688,1,0.034638955341181,-1.1347161114602975,43.13999938964844,-1.382979414159833,44.7599983215332,-1.3130435936390836,44.36000061035156,0.034638955341181
9866,2018-06-27,45.88999938964844,46.290000915527344,44.61999893188477,44.810001373291016,4602500.0,0.038940486574717825,-1.2876694074950938,1.4210531599315361,62.09112316127974,63.724227555738246,-2.307588743779448,-3.9269744107751734,-4.294472853207914,-6.952231066136505,15.844941910973754,2.1200027465820312,1.7228171357604936,3.377499580383301,-0.9658371597720219,7.7208363205386235,1.2058312103056394,5.549167950460962,-3.7412624286868805,86.60712258345784,24.109394144192336,2.171668370077661,6,-2.0649986267089844,-3.4200000762939453,-3.922499656677246,-6.369998931884766,-0.7399978637695384,2,-0.0037044709349822735,1.1754354263915952,44.16999816894531,-1.1347161114602975,43.13999938964844,-1.382979414159833,44.7599983215332,-0.0037044709349822735
9867,2018-06-28,45.93999862670898,46.29999923706055,45.22999954223633,46.13000106811523,2762800.0,0.0010895453851720305,3.037743997236029,-0.17592850961623369,61.091122820498725,63.99559006841257,-2.1003183930867806,-3.698785462545871,-4.334108187253939,-6.993322939922457,17.457204308934283,1.0699996948242188,1.9378087390318655,3.1304988861083913,-1.3009114952980667,7.561909267514849,0.9147936954051659,5.346204076811617,-3.455960610417314,88.09519484470985,27.649119880688616,2.2157051907032277,6,-2.0049991607665945,-3.469999313354485,-3.7574996948242116,-6.0049991607665945,-0.29999923706053977,3,-0.020243803504057634,-1.2876694074950938,45.88999938964844,1.1754354263915952,44.16999816894531,-1.1347161114602975,43.13999938964844,-0.020243803504057634
9868,2018-06-29,46.75,47.4900016784668,46.13000106811523,46.13000106811523,4915100.0,0.01763172393348955,-3.3871063010292772,-3.2631103437199216,57.1050955590663,63.3056177703699,-2.35185836686108,-4.1065909462754036,-5.098006929212254,-7.792650138486913,18.869914829893634,1.5500030517578196,2.078945730095569,3.5515003204345703,-0.8263630062727785,7.929363647141919,1.3625686570808924,5.740431983788248,-3.9574850128046393,83.59198829370618,25.735653811020683,2.1889316633536757,6,-1.9599990844726562,-3.7049999237060547,-4.560001373291016,-6.815000534057617,-0.36999893188477273,4,-0.01475932891356102,3.037743997236029,45.93999862670898,-1.2876694074950938,45.88999938964844,1.1754354263915952,44.16999816894531,-0.01475932891356102
9869,2018-07-02,44.68000030517578,46.43000030517578,44.36999893188477,46.11999893188477,4250600.0,-0.04427806833848591,-1.0000000000000069,-2.322582431442989,56.25000776102307,62.921108811542126,0.007368251067717324,-1.6900688613150479,-2.986309713687028,-5.698836431226965,19.9994927979529,2.3800010681152273,2.1622670141299096,1.206500625610353,-2.782194493863045,5.195195745083751,-0.7878469341263497,3.2008481853470556,-1.4177366488532783,35.697949492392326,-21.186870572382432,1.9943475597366993,7,0.5550003051757812,-1.635000228881836,-2.4875011444091797,-4.745000839233398,1.450000762939446,0,0.02954341284262041,-3.3871063010292772,46.75,3.037743997236029,45.93999862670898,-1.2876694074950938,45.88999938964844,0.02954341284262041
9870,2018-07-03,45.77999877929688,46.7400016784668,45.31999969482422,45.56000137329102,2373600.0,0.024619482242789426,-3.0571441027568507,-0.15277612209162095,57.73584914713894,61.654261821434595,-0.7795547705257491,-2.398758415682643,-4.0335478459225556,-6.739322485088145,20.94708640196073,2.0600013732910156,2.3457850483465847,1.97999916076661,-1.601266888299456,5.561265209832676,0.18936613623358056,3.7706321852996396,-2.09496132075995,45.192263018254394,-10.293297682707966,1.7906330245330317,7,-0.5449981689453196,-2.734998703002937,-4.132499694824226,-5.844999313354499,-2.4899978637695384,1,-0.01834862767553802,-1.0000000000000069,44.68000030517578,-3.3871063010292772,46.75,3.037743997236029,45.93999862670898,-0.01834862767553802
9871,2018-07-05,46.33000183105469,46.52000045776367,45.7400016784668,45.93999862670898,4143000.0,0.012014046885613583,1.0259696508810954,1.772762740372143,60.736589145588596,60.86807231836788,-1.3719320758447324,-2.5477651819551994,-4.494619938221852,-7.218027119465717,22.23433210992389,0.779998779296875,2.3807810561328324,2.192502212524417,-0.9609543975931345,5.345958822641968,0.6157739074656376,3.769230517583196,-2.264467950524768,62.82055044076823,5.172230486873197,1.5767283050587766,7,-1.095001220703125,-3.285001754760742,-4.782503128051758,-6.395002365112305,-2.160003662109375,3,-0.041441871525151,-3.0571441027568507,45.77999877929688,-1.0000000000000069,44.68000030517578,-3.3871063010292772,46.75,-0.041441871525151
9872,2018-07-06,46.90999984741211,47.11000061035156,45.63999938964844,45.95000076293945,2691500.0,0.012518842940529629,1.161765530859765,2.461515889550705,67.29765229224274,60.76653516483056,-1.734583256558004,-2.8684341971124496,-4.988719475033335,-7.736681330587807,23.263355792746076,1.470001220703125,2.4977750185842353,2.514500236511232,-0.6607558735371981,5.689756346559662,0.9268721814870204,4.102128291535443,-2.5020191870885,81.41021408746893,16.70349812437958,1.5876280550242146,7,-1.6749992370605469,-3.864999771118164,-5.36250114440918,-6.92500114440918,-3.220001220703132,4,-0.03751861708075244,1.0259696508810954,46.33000183105469,-3.0571441027568507,45.77999877929688,-1.0000000000000069,44.68000030517578,-0.03751861708075244
9873,2018-07-09,48.4000015258789,48.52000045776367,47.02000045776367,47.33000183105469,4284100.0,0.03176298621431339,1.2900806038298467,1.1145840783920962,67.8433956392471,61.468096507490465,-2.9658408853951386,-4.082598989261221,-6.36986916760322,-9.14950561378108,24.238315452403814,1.6100006103515625,2.2841905712348094,3.6965019226074176,0.22077319704033016,7.172230648174505,1.9586375598238703,5.434366285390965,-3.683818763740973,97.10846053582212,28.83883075339382,1.7378643627835453,7,-2.5800018310546804,-4.840002059936516,-6.8525028228759695,-8.38000297546386,-4.499999999999993,0,-0.057024835727633616,1.161765530859765,46.90999984741211,1.0259696508810954,46.33000183105469,-3.0571441027568507,45.77999877929688,-0.057024835727633616
9874,2018-07-10,48.61000061035156,49.59000015258789,47.86999893188477,48.9000015258789,2983400.0,0.004338823922565016,1.0598839599798902,-0.2710289703166508,67.40404248734163,61.95054200149187,-2.590769045603537,-4.191685217303856,-6.4437651969586796,-9.288306222749995,24.268696488734125,1.720001220703118,2.1959902391011568,3.706000900268556,-0.18269554220704265,7.594697342744155,1.7616526790307532,5.650349121506359,-3.437359724738549,77.04919350876173,9.559177917683257,1.9443482212378,7,-1.6300010681152344,-4.51500129699707,-7.062501907348633,-8.465002059936523,-6.630001068115234,1,-0.045875324300272746,1.2900806038298467,48.4000015258789,1.161765530859765,46.90999984741211,1.0259696508810954,46.33000183105469,-0.045875324300272746
9875,2018-07-11,47.68000030517578,48.7400016784668,47.2599983215332,48.02999877929688,2785600.0,-0.01913187190904364,-1.4873954967430887,1.2068874799400715,57.2046123766613,61.40759635875649,-1.2410214302958167,-3.0295166212104903,-5.410485585308223,-8.290195776072167,24.180453713525484,1.4800033569335938,2.051890222274878,2.5300004959106417,-1.4097677707739393,6.469768762595223,0.5601163625683512,4.499884629252932,-1.8889291221862834,51.64558282285612,-11.46550042226827,1.9698841333422912,7,-0.7000007629394531,-3.585000991821289,-6.132501602172852,-7.225000381469727,-5.510002136230469,2,-0.032508373052428374,1.0598839599798902,48.61000061035156,1.2900806038298467,48.4000015258789,1.161765530859765,46.90999984741211,-0.032508373052428374
9876,2018-07-12,47.06999969482422,47.4000015258789,46.04999923706055,47.20000076293945,2867200.0,-0.012793636880185755,4.094323326399845,0.37143324250680443,60.288532502847275,61.31841965679522,-0.49845286259034793,-2.2389635407273047,-4.686045572751354,-7.615100385997415,24.100642457413112,1.6300010681152344,2.134472436097191,1.7324998855590792,-2.1974874083476124,5.662487179465771,-0.23249376139426658,3.697493532512425,2.520000457763672,36.20253237904756,-25.138710816519747,1.9649936469533467,7,-0.09000015258789062,-2.664999008178711,-5.972500801086426,-6.614999771118164,-5.069999694824219,3,-0.080305901929133,-1.4873954967430887,47.68000030517578,1.0598839599798902,48.61000061035156,1.2900806038298467,48.4000015258789,-0.080305901929133
9877,2018-07-13,47.45000076293945,48.20000076293945,46.75,46.91999816894531,2749200.0,0.008073105387273127,-2.3333391796198453,-4.07690953373045,60.228144978205464,61.66542514781068,-0.717150870310391,-2.3819483524603413,-4.964497252029474,-7.930169867985711,24.09184592403034,1.4500007629394531,2.1273441271585014,1.8845008850097642,-1.9761105191947976,5.745112289214326,-0.045804817092516714,3.814806587112045,2.069199371337888,39.54805547473572,-20.188306662667927,1.9303057021022811,7,-0.470001220703125,-2.780000686645508,-6.57750129699707,-6.995000839233398,-5.420001983642571,4,-0.06912544870928572,4.094323326399845,47.06999969482422,-1.4873954967430887,47.68000030517578,1.0598839599798902,48.61000061035156,-0.06912544870928572
9878,2018-07-16,46.0,46.6500015258789,45.31999969482422,46.54999923706055,3221600.0,-0.03055849820074119,2.546653510266618,-1.037729330559894,61.0169486544232,62.195085247077365,0.6875807954240543,-0.6178755460026295,-3.346462931462227,-6.405446165101296,24.792492132805943,2.1300010681152344,1.9920816309405893,0.21500015258789062,-3.1683875342078522,3.5983878393836335,-1.4766936908099808,1.906693995985762,3.449816116333004,15.925063987742941,-46.249575890595466,1.6916938433978714,7,1.4549999237060547,-0.5650005340576172,-5.1050004959106445,-5.545000076293945,-3.3300018310546875,0,-0.050217421158500475,-2.3333391796198453,47.45000076293945,4.094323326399845,47.06999969482422,-1.4873954967430887,47.68000030517578,-0.050217421158500475
9879,2018-07-17,45.2599983215332,45.77000045776367,44.9900016784668,45.5099983215332,2654500.0,-0.01608699301014771,1.0259596139745952,0.4545460850748029,54.294718736106354,61.8127374236293,1.696960824974326,0.32962204569761866,-2.4741881412121955,-5.556743182261357,25.040561415885854,1.0099983215332031,1.8597022198244204,-0.6460014343261733,-3.747258122858483,2.4552552542061363,-2.1966297785923246,0.904626909939978,4.024625137939452,7.199910481770834,-55.94867080610279,1.5506283442661537,7,2.0300025939941406,0.19000244140625,-4.219999313354492,-4.5149993896484375,-1.979999542236321,1,-0.030048538358147803,2.546653510266618,46.0,-2.3333391796198453,47.45000076293945,4.094323326399845,47.06999969482422,-0.030048538358147803
9880,2018-07-18,44.459999084472656,44.7599983215332,43.88999938964844,44.61000061035156,3590400.0,-0.017675635588345395,2.8666881421450614,0.600006103515625,43.925234553560664,59.944809135626194,2.5591489726335013,1.2902854428573107,-1.5478398951932917,-4.672029032036036,25.090777904304755,1.3699989318847656,1.7359270129341269,-1.5060007095336942,-4.433263171951516,1.4212617528841278,-2.9696319407426017,-0.04236947832478677,4.566947068139648,13.225046710112306,-45.01647522857681,1.46363123120891,7,2.280000686645508,0.9900016784667969,-2.5424985885620117,-3.414999008178711,-1.5999984741210938,2,-0.05578046768566958,1.0259596139745952,45.2599983215332,2.546653510266618,46.0,-2.3333391796198453,47.45000076293945,-0.05578046768566958
9881,2018-07-19,44.54999923706055,44.70000076293945,44.13000106811523,44.2599983215332,2541800.0,0.0020242949716866576,-1.0727434143905172,-1.93331977010325,44.115161816092304,57.368976860498364,2.4474812052210595,1.1713431987728171,-1.5287947612554973,-4.673535785759952,24.188016418224727,0.5699996948242259,1.7834793866650216,-1.3595005035400405,-4.352880145609646,1.633879138529565,-2.8561903245748397,0.1371893174947587,4.06599117451465,15.313216638447358,-37.534687041888795,1.496689821034802,7,2.190000534057617,0.9000015258789062,-2.6149988174438477,-3.5049991607666016,-1.05999755859375,3,-0.053423144980333515,2.8666881421450614,44.459999084472656,1.0259596139745952,45.2599983215332,2.546653510266618,46.0,-0.053423144980333515
9882,2018-07-20,44.38000106811523,44.54999923706055,43.68999862670898,44.45000076293945,2039300.0,-0.0038158961135043024,5.3704540959055596,-0.24137749598802796,39.39123316470573,54.2076254744382,2.48185116211274,1.4154894592870804,-1.2859073070493707,-4.396293106181346,23.15137506498976,0.8600006103515696,1.7155873283860785,-1.530498695373545,-4.521711321188704,1.4607139304416137,-3.026105008281121,-0.03489238246596926,3.85791006170583,23.310870458935984,-24.588616180889506,1.4956063129075785,7,2.2599983215332102,1.0699996948242259,-2.445000648498528,-3.335000991821282,-0.6100006103515554,4,-0.05362778302917026,-1.0727434143905172,44.54999923706055,2.8666881421450614,44.459999084472656,1.0259596139745952,45.2599983215332,-0.05362778302917026
9883,2018-07-23,44.349998474121094,45.41999816894531,44.27999877929688,44.90999984741211,1857800.0,-0.0006760386045977507,-2.25713756328308,8.000054495911995,48.19276202318399,52.07303875619848,2.0975220914836115,1.4895721166775218,-1.1944340109458977,-4.2477530875972604,21.887171033982778,1.1399993896484304,1.5393548756029816,-1.540001296997069,-4.569784417024103,1.4897818230299649,-3.0548928570105858,-0.02510973698355201,3.4331214053887535,31.730733961779933,-16.98049379853836,1.5148915600135162,7,1.8650016784667969,1.1000022888183594,-2.404998779296875,-3.3049983978271484,-1.5900001525878906,0,-0.052311156136295445,5.3704540959055596,44.38000106811523,-1.0727434143905172,44.54999923706055,2.8666881421450614,44.459999084472656,-0.052311156136295445
9884,2018-07-24,45.04999923706055,45.540000915527344,44.38000106811523,44.38999938964844,2302100.0,0.015783557768280776,-2.4117818655087375,-1.1785682658837473,45.81902094760843,50.80797304185927,0.9380780324378151,0.9907993428602282,-1.816147901941406,-4.825858581104782,21.719215010457834,1.19000244140625,1.207011836661401,-0.9355005264282212,-3.7099602144312556,1.838959161574813,-2.3227303704297384,0.45172931757329593,2.323808517169212,73.51345555470795,23.350935644827004,1.3872298440015185,7,0.8950004577636719,0.5100002288818359,-3.104999542236328,-3.729999542236328,-1.3199996948242188,1,-0.05283021328349591,-2.25713756328308,44.349998474121094,5.3704540959055596,44.38000106811523,-1.0727434143905172,44.54999923706055,-0.05283021328349591
9885,2018-07-25,45.70000076293945,45.9900016784668,44.88999938964844,45.1500015258789,2066500.0,0.014428446989721122,-1.056072300754024,0.8333323700257311,46.43261231424963,49.268426354237306,-0.024946276529874467,0.4862280675302131,-2.407709553826905,-5.357090824586237,21.62307809096029,1.1000022888183594,0.735939082973637,-0.36199913024902486,-3.0070399479352403,2.2830416874371906,-1.6845195390921361,0.9605212785940864,1.3054260785382255,87.3912812721833,37.225893272872945,1.3225204088431084,7,0.24499893188476562,0.1399993896484375,-3.6000003814697266,-4.155000686645508,-1.3199996948242259,2,-0.05295409066174628,-2.4117818655087375,45.04999923706055,-2.25713756328308,44.349998474121094,5.3704540959055596,44.38000106811523,-0.05295409066174628
9886,2018-07-26,45.72000122070313,46.13000106811523,45.43999862670898,45.79999923706055,1960900.0,0.0004376467708924192,-1.1562468335190523,-0.14545114059604983,42.80533577375321,47.33255866485373,-0.28673584673694563,0.4773107369442755,-2.374602760841455,-5.263865807877089,20.764164601690517,0.69000244140625,0.2260262541326057,-0.333498764038076,-2.9819572373953704,2.3149597093192185,-1.6577280007167232,0.9907304726405712,0.9538827992976735,83.19674437801794,35.455861686566124,1.3242292366786483,7,-0.5500011444091939,0.5649986267089773,-3.487501144409187,-4.175001144409187,-1.8899993896484446,3,-0.06255469234450706,-1.056072300754024,45.70000076293945,-2.4117818655087375,45.04999923706055,-2.25713756328308,44.349998474121094,-0.06255469234450706
9887,2018-07-27,45.0099983215332,46.02999877929688,44.65999984741211,45.290000915527344,2691600.0,-0.015529371833184036,-1.7959174935091873,3.5001192122457927,27.369833167045442,43.593990277367304,0.045543562233980595,1.174273596808213,-1.6231612394547028,-4.446011675748792,19.678322257781392,1.3699989318847727,-0.05671077807222957,-0.9970016479492188,-3.6861943066315632,1.6921910107331257,-2.341597977290391,0.3475946813919535,1.365497159138421,39.459385896359876,-1.9526908593621286,1.344596329341171,7,-0.09999847412110086,1.2750015258789062,-2.1599998474121094,-3.094999313354492,-1.8299980163574219,4,-0.03377019994997921,-1.1562468335190523,45.72000122070313,-1.056072300754024,45.70000076293945,-2.4117818655087375,45.04999923706055,-0.03377019994997921
9888,2018-07-30,46.06000137329102,46.38000106811523,45.599998474121094,45.599998474121094,2027400.0,0.0233282179718608,-2.3912942522825533,-1.642852277216957,34.69390652312201,41.416122253702376,-1.111990958004803,0.07370606730960816,-2.6621913114660813,-5.369626190032925,18.16534245506992,1.3700027465820241,-0.3359637725110147,0.08750133514404723,-2.57916627530323,2.7541689455913243,-1.2458324700795913,1.4208351403676858,-2.3700027465820455,84.00001525878977,45.15031542457416,1.3333338052236403,7,-1.0250015258789205,0.22499847412108664,-3.202502250671394,-4.145002365112312,-2.1400032043457102,0,-0.0497177778386968,-1.7959174935091873,45.0099983215332,-1.1562468335190523,45.72000122070313,-1.056072300754024,45.70000076293945,-0.0497177778386968
9889,2018-07-31,46.0,46.40999984741211,45.11999893188477,46.1500015258789,1847500.0,-0.0013026784954855986,2.850759525382019,-0.32608821846465647,38.73996598482923,40.83998130162111,-1.0459770986577723,0.2505128863841861,-2.5884641976378617,-5.187411545650157,17.604815196765728,1.2900009155273366,-0.6676087696890534,-0.038500022888186436,-2.6348895166334074,2.5578894708570346,-1.336694769760797,1.259694723984424,-2.2562013244629,76.57143729073661,37.7152221205775,1.2981947468726118,7,-0.9500007629394531,0.2849998474121094,-2.8524999618530273,-3.7950000762939453,-3.3400001525878906,1,-0.07043481909710425,-2.3912942522825533,46.06000137329102,-1.7959174935091873,45.0099983215332,-1.1562468335190523,45.72000122070313,-0.07043481909710425
9890,2018-08-01,44.93999862670898,45.52999877929688,44.290000915527344,45.52000045776367,4473700.0,-0.023043508115022204,3.1333367241838963,3.8666395402067306,36.53604930257727,39.99785768900832,0.09976379196523766,1.3116034947455049,-1.538699393715305,-4.015708501964696,16.82610829251435,1.7099990844726562,-0.9489541169453091,-1.0565013885498118,-3.6972941254695186,1.584291348369895,-2.376897757009665,0.2638949799100416,-1.0895519042968758,30.660284842868247,-8.17917161929542,1.3203963684598528,8,0.1100006103515696,1.4150009155273509,-1.7924985885620046,-2.7349987030029226,-2.0699996948242045,2,-0.026924769057592224,2.850759525382019,46.0,-2.3912942522825533,46.06000137329102,-1.7959174935091873,45.0099983215332,-0.026924769057592224
9891,2018-08-02,44.40999984741211,45.61000061035156,42.63000106811523,44.27000045776367,5896500.0,-0.011793475645143325,1.3464554867041383,-0.2413774959880005,31.141463516217712,39.0812166169541,0.6792451080584669,1.7817358502429528,-0.9882333363159219,-3.3773929977212163,16.323320177408913,2.9799995422363352,-1.09157725228377,-1.4905000686645522,-4.218403592486325,1.2374034551572208,-2.854451830575435,-0.12654830675366924,2.0,47.08993000331021,7.995585352017308,1.3639517619108863,8,0.1100006103515625,1.7000007629394531,-1.2624998092651367,-2.2049999237060547,-1.0999984741210938,3,-0.0006754960459345316,3.1333367241838963,44.93999862670898,2.850759525382019,46.0,-2.3912942522825533,46.06000137329102,-0.0006754960459345316
9892,2018-08-03,45.1500015258789,45.18999862670898,44.36999893188477,44.43000030517578,2829100.0,0.016662951610208365,1.050010967317395,5.142888283378696,44.21770825872627,38.639543976458796,0.06700019990395845,0.9519245803619825,-1.6806935814987654,-4.004473570050692,15.545880706591594,0.8199996948242045,-1.0011674782511477,-0.6624984741211009,-3.3667330398311464,2.0417360915889446,-2.014615756976127,0.6896188087339254,1.1843983459472724,66.6667003059831,23.623678500140166,1.352117282855023,8,-0.6300010681152273,0.9599990844726634,-2.0025014877319265,-2.9450016021728445,-1.0600013732910085,4,-0.029235872651468653,1.3464554867041383,44.40999984741211,3.1333367241838963,44.93999862670898,2.850759525382019,46.0,-0.029235872651468653
9893,2018-08-06,45.63999938964844,46.11999893188477,44.86000061035156,45.209999084472656,1924900.0,0.010852665497445901,-1.2300909453045477,0.5972216335353766,52.676060121694036,39.401437218023865,-0.24671194833461385,0.2577683273380629,-2.074244271718129,-4.380588413876602,13.966899355587897,1.2599983215332102,-0.8997909027826694,-0.03450050354003764,-2.448927034987868,2.3799260279077927,-1.2417137692639528,1.1727127621838775,0.6203125061035166,79.62961094112046,30.728613604223355,1.207213265723916,8,-1.1199989318847656,0.470001220703125,-2.4375,-3.434999465942383,-0.5099983215332102,0,-0.053900068303476045,1.050010967317395,45.1500015258789,1.3464554867041383,44.40999984741211,3.1333367241838963,44.93999862670898,-0.053900068303476045
9894,2018-08-07,46.38000106811523,46.88999938964844,45.88999938964844,46.290000915527344,2509700.0,0.016213884495244413,-1.2471829205045668,0.20930253189260425,63.63635378437344,41.31296404803762,-0.8696675027250294,-0.6934171764227912,-2.6433802916709155,-4.996297997797235,11.76652592024245,1.25,-0.6943142360888999,0.8170011520385643,-1.199866458850103,2.8338687629272314,-0.19143265340576932,1.8254349574828979,-3.75,88.02820369775034,33.18455179098552,1.008433805444332,8,-1.6200008392333913,-0.27000045776366477,-2.4625005722045827,-3.6000003814697195,-1.8400001525878835,1,-0.053040164780442156,-1.2300909453045477,45.63999938964844,1.050010967317395,45.1500015258789,1.3464554867041383,44.40999984741211,-0.053040164780442156
9895,2018-08-08,46.13000106811523,46.38999938964844,45.41999816894531,45.9900016784668,2367500.0,-0.0053902542958729205,1.9394153074317686,1.5555461365659744,60.97221633535362,43.33150633265989,-0.6171582482187361,-0.5960531253105685,-2.2128701967070086,-4.634971509958653,9.966646775338326,0.970001220703125,-0.6041402877591082,0.644501113891593,-1.1350027103020324,2.4240049380852184,-0.24525079820521967,1.5342530259884057,-3.4148000335693354,82.15965678456699,21.393833337885482,0.8897519120968133,8,-1.3700008392333913,-0.02000045776366477,-1.9900007247924734,-3.3500003814697195,-0.670001983642571,2,-0.07522222285621327,-1.2471829205045668,46.38000106811523,-1.2300909453045477,45.63999938964844,1.050010967317395,45.1500015258789,-0.07522222285621327
9896,2018-08-09,43.290000915527344,45.790000915527344,42.27000045776367,45.11999893188477,9334500.0,-0.06156514387230039,1.2208190883962278,-13.07147138964649,44.47822398463305,45.232438645725175,2.058355054936598,2.051416243474364,0.7232339125032041,-1.6899278534813078,9.39166766669826,3.8600006103515554,-0.6049426536655531,-2.0064990997314425,-3.877984178423759,-0.13501402103912596,-2.9422416390776007,-1.0707565603852842,3.5999984741210938,22.077937090508254,-41.63181571505059,0.9357425393461565,8,1.289999008178711,2.6399993896484375,0.8499994277954102,-0.5100002288818359,2.4899978637695384,3,-0.009702055319013025,1.9394153074317686,46.13000106811523,-1.2471829205045668,46.38000106811523,-1.2300909453045477,45.63999938964844,-0.009702055319013025
9897,2018-08-10,44.16999816894531,44.22000122070313,42.52999877929688,42.88999938964844,3490300.0,0.020327956452002027,1.449270234409528,-0.6994536430398348,49.16044703090827,46.839832035479205,1.1696772000577695,0.9624346246410624,-0.025563389459072994,-2.469875055800486,8.469151140305188,1.69000244140625,-0.6438771032881618,-0.9625017166137724,-2.599584358488407,0.6745809252608623,-1.7810430375510862,-0.14396039567645857,2.627601242065431,41.12550109197799,-25.52935020226949,0.8185413209373161,8,0.4100017547607422,1.7600021362304688,-0.029997825622558594,-1.3899974822998047,2.0900001525878906,4,-0.019470156923369286,1.2208190883962278,43.290000915527344,1.9394153074317686,46.13000106811523,-1.2471829205045668,46.38000106811523,-0.019470156923369286
9898,2018-08-13,43.68999862670898,44.81999969482422,43.650001525878906,44.13000106811523,2787800.0,-0.010867094456295634,-3.500022008011039,-0.3437522351763107,43.52381132303049,47.371370406390454,1.4283430637969943,1.32862041656184,0.6159685457785926,-1.920820758996669,8.222966578787954,1.1699981689453125,-0.6684372489920278,-1.3270011901855554,-3.030967838213087,0.3769654578419761,-2.178984514199321,-0.47501786617178965,3.0170488052368256,30.735898208660533,-33.603449183448106,0.8519833240137654,8,0.8900012969970774,2.240001678466804,0.45000171661377664,-0.9099979400634695,3.1100006103515696,0,0.009155448350927076,1.449270234409528,44.16999816894531,1.2208190883962278,43.290000915527344,1.9394153074317686,46.13000106811523,0.009155448350927076
9899,2018-08-14,43.900001525878906,44.79999923706055,43.849998474121094,44.22000122070313,1589200.0,0.004806658406291353,-3.523750703892754,0.7272679983354302,41.05368973039673,47.87333045392596,0.9936184179842869,1.066168910508658,0.5664988057509248,-2.0467536323985485,8.151711129136228,1.1100006103515696,-0.5000829217287901,-1.0489984512329116,-2.819386065538957,0.7213891630731339,-1.9341922583859343,-0.16380464407988882,2.718304966583254,39.563142978038634,-20.957263788952538,0.8851938071530226,8,0.6799983978271484,2.029998779296875,0.7899980545043945,-0.6050014495849609,1.7699966430664062,1,0.02801821183334674,-3.500022008011039,43.68999862670898,1.449270234409528,44.16999816894531,1.2208190883962278,43.290000915527344,0.02801821183334674
9900,2018-08-15,41.97999954223633,43.349998474121094,41.7599983215332,43.25,3975000.0,-0.04373580676325817,1.1632693310773814,3.9687552154113037,34.364555242094326,48.231451756801135,2.737462404980498,2.941670202627499,2.6257765590815367,-0.048681707886949255,8.993716807787616,2.140003204345703,-0.5135892936669322,-2.8450004577636747,-5.052934251156742,-0.6370666643706073,-3.9489673544602084,-1.741033561067141,4.55134082953186,5.459083848506448,-50.036883083999136,1.1039668966965346,8,2.344999313354492,3.270000457763672,3.557499885559082,1.8500003814697266,3.979999542236328,2,0.060981453101622396,-3.523750703892754,43.900001525878906,-3.500022008011039,43.68999862670898,1.449270234409528,44.16999816894531,0.060981453101622396
9901,2018-08-16,42.16999816894531,42.70000076293945,41.7400016784668,42.38000106811523,2560600.0,0.004525932081486328,1.2588152928557645,0.1653565539178673,37.58741870847894,47.49475291788477,2.4544121585411958,2.7027996197618904,2.569494494372911,-0.16302411698671904,9.883955094707483,0.9599990844726562,-0.5881526421127106,-2.536001777648927,-5.042679357323664,-0.029324197974190724,-3.789340567486299,-1.2826629878115554,4.170488520813478,13.96093400693334,-41.76398715411858,1.2533387898373685,8,2.1450023651123047,2.8000030517578125,3.3675012588500977,1.6600017547607422,5.310001373291016,3,0.0780175731178987,1.1632693310773814,41.97999954223633,-3.523750703892754,43.900001525878906,-3.500022008011039,43.68999862670898,0.0780175731178987
9902,2018-08-17,42.0,42.70000076293945,41.77999877929688,42.459999084472656,2247100.0,-0.004031258627620771,-1.0444453863434235,2.1904415905252237,30.776511149137647,45.06146969871183,2.3809779945693705,2.8304716436000987,2.8040345478295734,0.07921637344591659,11.066111299638884,0.920001983642571,-0.5725481580512621,-2.5869998931884766,-5.369624345717014,0.19562455934006096,-3.9783121194527453,-1.1956876669242078,4.064457589081272,8.441509382551217,-41.901319608177616,1.391312226264267,8,2.315000534057617,2.970001220703125,3.692500114440918,1.8299999237060547,5.779998779296882,4,0.08999997093564005,1.2588152928557645,42.16999816894531,1.1632693310773814,41.97999954223633,-3.523750703892754,43.900001525878906,0.08999997093564005
9903,2018-08-20,42.02999877929688,42.40999984741211,41.68000030517578,41.810001373291016,1887000.0,0.0007142566499258596,-2.0416676600783603,-0.4782561823097363,31.149089834138593,41.45177370424129,1.9948260068178953,2.7592192023639583,2.8244603198750937,0.12444352177923435,11.878663426523357,0.7299995422363281,-0.46508519664541836,-2.4410011291503864,-5.449487708031086,0.567485449730313,-3.9452444185907325,-0.9367578397100402,3.7749914551475214,11.217903651962779,-34.32802500165568,1.5042432894403492,8,2.0050010681152273,2.2550010681152273,3.7950010299682546,1.8000011444091726,5.200000762939446,0,0.10064239031860112,-1.0444453863434235,42.0,1.2588152928557645,42.16999816894531,1.1632693310773814,41.97999954223633,0.10064239031860112
9904,2018-08-21,42.66999816894531,42.91999816894531,42.34000015258789,42.43000030517578,1938700.0,0.015227204573788455,-1.7619073569482289,1.0909122435885967,38.77348577034462,38.98524808590696,0.8640870241996765,2.0361693773960283,2.1672805849161563,-0.4538875616461411,12.536092488638506,0.8899993896484304,-0.540469474318769,-1.6820016860961928,-4.780977964996708,1.4169745928043227,-3.231489825546447,-0.13251354664593862,2.8049928711576015,59.2813742062223,11.362896689318454,1.549488139450256,8,1.06500244140625,1.6150016784667969,3.7750015258789062,1.1600017547607422,4.760002136230469,1,0.09678934252031435,-2.0416676600783603,42.02999877929688,-1.0444453863434235,42.0,1.2588152928557645,42.16999816894531,0.09678934252031435
9905,2018-08-22,43.27999877929688,43.52000045776367,42.959999084472656,43.11999893188477,1929900.0,0.014295773061352435,-1.3333412806268135,0.6666719649044728,44.45534239252308,38.98270568678363,-0.21534713803041683,1.3023443174020315,1.6061514478799168,-0.988785758573286,12.839946357237492,0.8500022888183594,-0.7309731746044861,-0.95100097656249,-4.0171700511160395,2.1151680979910594,-2.4840855138392683,0.5820835607142882,1.89139300201186,86.95643159978891,37.32486019491922,1.5330845372767763,8,-0.029998779296882105,1.0050010681152273,3.0900020599365163,0.5500011444091726,4.38999938964843,2,0.0552217989153847,-1.7619073569482289,42.66999816894531,-2.0416676600783603,42.02999877929688,-1.0444453863434235,42.0,0.0552217989153847
9906,2018-08-23,42.86000061035156,43.11999893188477,42.5,43.0,1735700.0,-0.009704209352848436,2.2631758588149413,-0.8749970197649191,38.39917908601824,37.78700924846251,0.1533694271289363,1.5779971615615054,2.0530950185459886,-0.4969616810407018,13.16847932239795,0.7799987792968821,-1.110767407913272,-1.227999114990233,-4.268433602307425,1.8124353723269593,-2.7482163586488326,0.2922181286683667,2.032079852866545,64.13044605002644,15.965756554332927,1.5202172436585966,8,0.3899993896484375,1.4249992370605469,3.234999656677246,1.1800003051757812,5.5,3,0.07232847480110349,-1.3333412806268135,43.27999877929688,-1.7619073569482289,42.66999816894531,-2.0416676600783603,42.02999877929688,0.07232847480110349
9907,2018-08-24,43.4900016784668,43.88999938964844,43.22999954223633,43.33000183105469,1589100.0,0.014699044777033432,-2.666620749578799,-1.1428610354223434,39.26074889265153,37.31333564508707,-0.6517739263298381,0.8730445109359053,1.4717778913289408,-1.0537779606112991,13.821739085081328,1.029998779296875,-1.470611982623609,-0.5219982147216768,-3.5413097309927153,2.4973133015493616,-2.0316539728571925,0.9876575434138388,1.1451123721079242,81.90054855714625,36.15795260691834,1.5096557581355179,8,-0.2500019073486328,0.7949981689453125,2.6049985885620117,0.5849990844726562,5.05999755859375,4,0.09174517612734645,2.2631758588149413,42.86000061035156,-1.3333412806268135,43.27999877929688,-1.7619073569482289,42.66999816894531,0.09174517612734645
9908,2018-08-27,43.77000045776367,43.86999893188477,43.40999984741211,43.540000915527344,1528300.0,0.006438233352276779,1.1395480877564585,1.4374985098824595,36.33506878841169,36.789044429310955,-1.0272581991819791,0.434990312157737,1.2859849202615337,-1.2671624109057191,14.313351772407252,0.45999908447266336,-1.4625048302323336,-0.12749938964843466,-2.9893794528954487,2.7343806735985794,-1.5584394212719417,1.3034406419750724,0.6287044931791357,92.2581296160936,49.72191467514279,1.4309400316235066,8,-0.9850006103515625,0.5149993896484375,2.2749996185302734,0.30500030517578125,5.110000610351555,0,0.09161522228912711,-2.666620749578799,43.4900016784668,2.2631758588149413,42.86000061035156,-1.3333412806268135,43.27999877929688,0.09161522228912711
9909,2018-08-28,42.7599983215332,43.77000045776367,42.72999954223633,43.7400016784668,2099400.0,-0.023075214203049477,1.0,-4.260892640936759,33.656626844819186,36.71038571850261,-0.21900180062470298,1.2541130072365831,2.340746243151443,-0.18919624845830896,15.276732845646467,1.0400009155273438,-1.608146508146234,-0.975501441955565,-3.6997674616530674,1.7487645777419374,-2.3376344518043126,0.38663156789318265,1.4212102577482426,18.704923431582415,-18.041791165756763,1.36213300984875,8,0.02500152587890625,1.5250015258789062,3.0725021362304688,1.335000991821289,5.720001220703125,1,0.10453698307214632,1.1395480877564585,43.77000045776367,-2.666620749578799,43.4900016784668,2.2631758588149413,42.86000061035156,0.10453698307214632
9910,2018-08-29,43.72999954223633,44.0,42.66999816894531,42.97999954223633,3175300.0,0.02268478154300224,1.0620168792841385,-0.765303500945886,52.606627359609845,38.37918667973938,-1.0221500361920661,0.19901750787162342,1.4141586776767312,-1.0866593450543292,16.410969916419152,1.3300018310546875,-1.6311910242235683,0.054999732971189985,-2.609730064551947,2.7197295304943268,-1.2773651657903784,1.3873646317327584,-2.049999237060547,81.99996948242188,41.6050367655518,1.33236489876157,8,-0.8899993896484375,0.5550003051757812,2.0225000381469727,0.36499977111816406,4.25,2,0.08461012580999072,1.0,42.7599983215332,1.1395480877564585,43.77000045776367,-2.666620749578799,43.4900016784668,0.08461012580999072
9911,2018-08-30,44.38000106811523,44.540000915527344,43.61000061035156,43.7400016784668,3047300.0,0.014863972848915719,-1.066663840969779,0.8533325195312406,51.27894534112252,40.65723492329325,-1.4814895693432604,-0.47784610236744385,0.7380031440639456,-1.6728593000666763,16.548399458809243,0.9300003051757812,-1.6315644474625657,0.7065011978149371,-1.9565198396398742,3.3695222352697485,-0.6250093209124685,2.038011716542343,-2.65360076904296,91.44387099406339,49.02875383730205,1.3315105187274068,8,-1.2700004577636648,-0.0950012207031179,1.5124988555908274,-0.2850017547607351,3.6199989318847727,3,0.07413242500333728,1.0620168792841385,43.72999954223633,1.0,42.7599983215332,1.1395480877564585,43.77000045776367,0.07413242500333728
9912,2018-08-31,43.83000183105469,44.22000122070313,43.40999984741211,44.06999969482422,2096300.0,-0.012392952316886863,1.9999999999999474,-0.3749970197649232,50.84542971307316,42.84571713206376,-0.7203591286521132,-0.03352734980090588,1.2974721412326602,-1.067357168008833,16.736128567326602,0.9700012207031179,-1.3741809698893803,0.2225019454956083,-2.3503441432686287,2.7953480342598453,-1.0639210988865102,1.5089249898777268,-1.9910575073242143,62.032190285795885,17.390396924930876,1.2864230443821183,8,-0.3900012969970703,0.4549980163574219,1.8974981307983398,0.2649974822998047,5.469997406005859,4,0.10335383504563889,-1.066663840969779,44.38000106811523,1.0620168792841385,43.72999954223633,1.0,42.7599983215332,0.10335383504563889
9913,2018-09-04,43.18000030517578,44.099998474121094,42.97999954223633,44.02000045776367,1651900.0,-0.014830059290993791,1.2400064087158535,3.5000317894268367,45.87155321151968,43.63439129219432,0.1228434702315937,0.44557246666153105,1.93669050398546,-0.36091756607614656,17.635867851082583,1.1199989318847656,-1.1864680572284385,-0.30449962615966797,-2.697116454547597,2.0881172022282612,-1.5008080403536326,0.8918087880342966,-1.2330137177734315,27.27280145243875,-17.26737438081065,1.1963084141939628,9,0.3400001525878906,1.1049995422363281,2.417499542236328,0.9149990081787109,3.220001220703118,1,0.12436310546392204,1.9999999999999474,43.83000183105469,-1.066663840969779,44.38000106811523,1.0620168792841385,43.72999954223633,0.12436310546392204
9914,2018-09-05,43.91999816894531,44.13000106811523,42.5,42.86999893188477,2554500.0,0.017137514093088946,1.2176809315095627,-1.2499988646736306,62.864717325258724,45.67987739583162,-0.47069357961256486,-0.5145535680127438,1.246511389202027,-1.0594005621255178,19.15240131864271,1.6300010681152273,-0.8750403071369277,0.5584983825683594,-1.4253879567176355,2.5423847218543543,-0.4334447870746416,1.5504415522113604,-1.8692910084179601,69.6077221405678,19.29274721850684,0.9919431696429991,9,-0.3999977111816406,0.3650016784667969,1.7400016784667969,0.1750011444091797,0.7100028991699148,2,0.11293267545436758,1.2400064087158535,43.18000030517578,1.9999999999999474,43.83000183105469,-1.066663840969779,44.38000106811523,0.11293267545436758
9915,2018-09-06,42.65999984741211,43.93999862670898,42.599998474121094,43.75,2355700.0,-0.0286884875697494,-1.214870978420203,-1.0380961377070452,52.84553926149028,47.28502852643962,0.7734451284005601,0.4976674815483335,2.509509304444279,0.23249281853669146,20.47635091657306,1.3400001525878835,-0.5813710446310978,-0.5279998779296875,-2.044264760914686,0.988265005055311,-1.2861323194221868,0.23013256356281175,-0.5097209366847579,7.843126255203132,-45.12596107602856,0.7581324414924986,9,0.8600006103515625,1.625,3.0074996948242188,1.4349994659423828,2.470001220703118,3,0.13642756014161783,1.2176809315095627,43.91999816894531,1.2400064087158535,43.18000030517578,1.9999999999999474,43.83000183105469,0.13642756014161783
9916,2018-09-07,42.86999893188477,42.91999816894531,41.81999969482422,42.22999954223633,2112500.0,0.004922622719732761,1.972977431361026,-0.5871553211519749,55.02889689069019,49.03704497066614,0.63141331003321,0.268347904391149,2.249562602870739,0.04699216826212904,20.50519594021926,1.0999984741210938,-0.42132058376239456,-0.2970006942748924,-1.818940685937271,1.2249392973874862,-1.0579706901060817,0.4639693015562969,1.670001983642571,43.74994039539329,-14.238082379313084,0.7609699958311884,9,0.3100013732910085,1.4150009155273366,2.8325004577636648,1.2250003814697195,1.700000762939446,4,0.11919759126821372,-1.214870978420203,42.65999984741211,1.2176809315095627,43.91999816894531,1.2400064087158535,43.18000030517578,0.11919759126821372
9917,2018-09-10,43.310001373291016,43.83000183105469,42.97999954223633,43.16999816894531,1847700.0,0.01026364479517139,-2.2692366944210103,0.21875521541138923,57.06403090493781,51.340262983613485,0.1823709380037144,-0.2523235660894301,1.7620837280514365,-0.3894956116684938,20.253395863582455,0.9600028991699148,-0.3603608799425473,0.18600158691405966,-1.263491613445936,1.6354947872740553,-0.5387450132659382,0.9107481870940575,1.1755995178222634,64.50219881661906,0.5733648443608814,0.7247466001799988,9,-0.13000106811523438,0.9749984741210938,2.0049991607666016,0.7849979400634766,1.1999969482421875,0,0.10828904359262559,1.972977431361026,42.86999893188477,-1.214870978420203,42.65999984741211,1.2176809315095627,43.91999816894531,0.10828904359262559
9918,2018-09-11,44.09000015258789,44.27999877929688,43.06999969482422,43.13000106811523,2100900.0,0.01800966877313237,-1.2407352463301393,6.856979373859073,57.717401445023796,54.01368238363622,-0.611799576897937,-1.0549042146870278,0.9165805477322735,-1.1484749807095511,20.247919837112722,1.2099990844726634,-0.1692137706899146,0.946000289916995,-0.546768033081662,2.438768612915652,0.19961612841766652,1.6923844514163235,0.3422887145996043,92.27647571463547,26.613041901443722,0.7463841614993275,9,-0.9099998474121094,0.19499969482421875,1.2250003814697266,0.0049991607666015625,-0.8100013732910085,1,0.1181673637206111,-2.2692366944210103,43.310001373291016,1.972977431361026,42.86999893188477,-1.214870978420203,42.65999984741211,0.1181673637206111
9919,2018-09-12,45.13000106811523,45.459999084472656,44.56999969482422,44.63000106811523,2797300.0,0.023588135902201657,-1.8709530548207143,0.5208338300391763,59.60541061071983,54.79132496709288,-1.430716395065808,-2.1060080366043508,-0.11145793932698922,-2.151934623602564,19.930381164907143,1.3699989318847656,0.003270245397921201,1.9245012283325096,0.21497902092072252,3.6340234357442966,1.0697401246266125,2.7792623320384067,-3.3100013732910085,90.93411890958308,26.8089377345363,0.8547611037058944,9,-1.4900016784667898,-0.8450012207031179,0.18499946594238992,-1.035001754760735,-2.7999992370605398,2,0.028140935690359248,-1.2407352463301393,44.09000015258789,-2.2692366944210103,43.310001373291016,1.972977431361026,42.86999893188477,0.028140935690359248
9920,2018-09-13,44.540000915527344,45.0,43.61000061035156,44.93999862670898,2481700.0,-0.013073346745491765,4.34614679235594,-0.799995422363267,58.5714274592723,55.60160075799842,-0.7976118229389613,-1.3854164073419142,0.44843376375145283,-1.5297303864927585,18.924690348556723,1.5200004577636648,0.1785556700775217,1.2065010070800781,-0.5000236937497604,2.9130257079099167,0.3532386566651553,2.059763357495001,-2.647201232910156,74.72532079094198,10.162897243323712,0.8532623504149195,9,-0.9000015258789062,-0.5050010681152344,0.8949995040893555,-0.44500160217285156,-2.44000244140625,3,0.002020658974807299,-1.8709530548207143,45.13000106811523,-1.2407352463301393,44.09000015258789,-2.2692366944210103,43.310001373291016,0.002020658974807299
9921,2018-09-14,45.459999084472656,45.97999954223633,44.43000030517578,44.47000122070313,2866500.0,0.020655548945545332,-1.897195661939293,-2.47500882153793,59.76212773148769,56.5923449822667,-1.7302564409830552,-2.156882731125087,-0.5093341215933549,-2.397637031601107,17.648198273770078,1.5499992370605469,0.5148304115212881,1.9619991302490263,0.10046986188248752,3.823528398615565,1.031234496065757,2.8927637644322957,-3.4958554138183615,82.6666514078776,19.458920069469784,0.930764634183268,9,-1.5599994659423828,-1.6299991607666016,-0.02499866485595703,-1.364999771118164,-4.1699981689453125,4,-0.007259085415823097,4.34614679235594,44.540000915527344,-1.8709530548207143,45.13000106811523,-1.2407352463301393,44.09000015258789,-0.007259085415823097
9922,2018-09-17,45.77999877929688,46.459999084472656,45.540000915527344,45.75,2839800.0,0.00703914873006517,-3.088908480553389,0.03030186265519655,59.92101732279082,58.15339655018571,-1.9495792335115638,-2.296939760534208,-0.8828617684267925,-2.6689037598210987,16.411729336625942,1.0,0.5663138988470706,2.092998886108404,0.10836165202164239,4.077636120195166,1.1006802690650233,3.085317503151785,-3.6552208737793066,79.94099033609872,19.564908095228567,0.9923186170433811,9,-1.6399993896484446,-1.7099990844726634,-0.5249986648559641,-1.68499946594239,-6.0,0,-0.026430736494904905,-1.897195661939293,45.459999084472656,4.34614679235594,44.540000915527344,-1.8709530548207143,45.13000106811523,-0.026430736494904905
9923,2018-09-18,46.2599983215332,46.81000137329102,45.88000106811523,46.18000030517578,2650800.0,0.010484918196489668,-1.735309132320174,2.6667090539159504,68.22916956411518,58.749446798947545,-2.175513975661346,-2.5758552858721657,-1.4599498130166921,-3.094968374037478,15.143705855038844,1.0300025939941406,0.6005605967996743,2.3614984512329116,0.22464134292263083,4.498355559543192,1.2930698970777712,3.429927005388052,-3.875107145278321,82.81240873040926,16.456128236685117,1.0684285541551417,9,-1.944997787475586,-2.0149974822998047,-1.0049982070922852,-2.164999008178711,-8.289997100830071,1,-0.03782965982481257,-3.088908480553389,45.77999877929688,-1.897195661939293,45.459999084472656,4.34614679235594,44.540000915527344,-0.03782965982481257
9924,2018-09-19,46.79999923706055,47.099998474121094,46.06999969482422,46.06999969482422,2524200.0,0.011673171965421059,-1.8219162333760093,9.12522054265414,66.73936918123357,60.293205678919016,-2.5300906182330323,-2.941389044749748,-2.0995360615944776,-3.566169708235151,14.267244991271216,1.029998779296875,0.7012930712303884,2.6949993133544936,0.2781336338651954,5.111864992843792,1.486566473609848,3.903432153099139,-4.061099245042776,91.40402806044932,25.910129326256737,1.2084328397446473,9,-2.3400001525878906,-2.4099998474121094,-1.544999122619629,-2.7049999237060547,-8.64999771118164,2,-0.07521368622109303,-1.735309132320174,46.2599983215332,-3.088908480553389,45.77999877929688,-1.897195661939293,45.459999084472656,-0.07521368622109303
9925,2018-09-20,45.66999816894531,47.47999954223633,45.5,47.18999862670898,3571400.0,-0.02414532236189426,-1.1290354336764516,-2.082193713583979,56.68392438754335,60.47709762301381,-1.037303422008847,-1.7108719160635317,-1.0543229950468174,-2.385536204762616,13.644449538129633,1.9799995422363281,0.8919232184034982,1.445498275756833,-1.0351160963819552,3.9261126478956214,0.20519108968743893,2.6858054618262273,-2.4949883287172128,40.65567783435205,-20.66527921243351,1.2403071860693946,9,-0.4399986267089844,-1.0899982452392578,-0.41499805450439453,-1.5749988555908203,-8.279998779296875,3,-0.07313327067662889,-1.8219162333760093,46.79999923706055,-1.735309132320174,46.2599983215332,-3.088908480553389,45.77999877929688,-0.07313327067662889
9926,2018-09-21,45.959999084472656,46.61000061035156,45.599998474121094,46.0099983215332,5069800.0,0.006349921768215472,-1.6233806124319423,0.03289422500181966,61.341839147327775,60.952409649946034,-0.9419489919374087,-1.851656218303546,-1.407825069537921,-2.6147207389111173,12.755536713735458,1.0100021362304688,0.8820708913204669,1.5804992675781264,-0.9283682069944916,4.0893667421507445,0.32606553029181384,2.834933004864439,-2.2683904800035677,23.232282364727528,-36.42902101062349,1.2544337372863097,9,-0.6849994659423828,-1.3799991607666016,-1.172499656677246,-1.864999771118164,-9.779998779296875,4,-0.08398608980076427,-1.1290354336764516,45.66999816894531,-1.8219162333760093,46.79999923706055,-1.735309132320174,46.2599983215332,-0.08398608980076427
9927,2018-09-24,47.47999954223633,48.02999877929688,46.81000137329102,46.81000137329102,4474000.0,0.033072247346436434,-2.6417932542304174,-13.400167849240722,70.95516540210302,62.42327231184372,-2.020731063427263,-3.2226356561476734,-2.987223848933631,-4.0741886373368175,12.711230912036731,2.069999694824226,1.111212556292699,2.9009998321533175,0.0753890091524454,5.7266106551541895,1.4881944206528814,4.3138052436537535,-3.3337840252351683,78.2608892319938,13.90356833904012,1.4128054115004356,9,-1.6599998474121094,-2.625,-2.837498664855957,-3.385000228881836,-10.029998779296875,0,-0.13037065472594633,-1.6233806124319423,45.959999084472656,-1.1290354336764516,45.66999816894531,-1.8219162333760093,46.79999923706055,-0.13037065472594633
9928,2018-09-25,47.77999877929688,48.72000122070313,47.56999969482422,47.959999084472656,3386200.0,0.006318433865899475,-2.833348168304895,-0.26865790612402146,69.65377153924987,63.53975685945817,-1.9470073689472258,-3.380112586429611,-3.2976150448109394,-4.271059073543491,12.80175476516263,1.240001678466804,1.3387188747806178,3.0004991531372127,-0.13544775861982572,6.136446064894251,1.432525697258697,4.568472609015728,-3.090053605574319,70.80738866300842,6.820327613850161,1.5679734558785188,9,-1.6149978637695384,-2.579998016357429,-3.137497901916511,-3.3749980926513743,-9.949996948242195,1,-0.1674340771114965,-2.6417932542304174,47.47999954223633,-1.6233806124319423,45.959999084472656,-1.1290354336764516,45.66999816894531,-0.1674340771114965
9929,2018-09-26,47.22999954223633,48.22999954223633,47.06999969482422,47.29999923706055,3180300.0,-0.011511076833657596,-4.948726475996714,0.388886534141498,75.08232375764823,65.37430089261105,-1.1932832783702452,-2.6119791928875884,-2.740756949710189,-3.6352510738746986,12.379457920426638,1.1599998474121094,1.5234831766481776,2.2269998550415053,-0.9399277007450806,5.393927410828091,0.6435360771482124,3.8104636329347983,-1.8952454009968704,53.72667349047025,-16.64500241520112,1.5834637778932918,9,-0.654998779296875,-1.9599990844726562,-3.0699996948242188,-2.559999465942383,-10.84000015258789,2,-0.19606179147328306,-2.833348168304895,47.77999877929688,-2.6417932542304174,47.47999954223633,-1.6233806124319423,45.959999084472656,-0.19606179147328306
9930,2018-09-27,47.43000030517578,47.75,47.02000045776367,47.72000122070313,2257000.0,0.004234612849415731,3.1714441416893733,4.1428882833788485,75.05494629871752,67.07350295563658,-1.0507208184778705,-2.65678740990964,-2.9056431011918846,-3.7470895817368657,12.101581411059845,0.7299995422363281,1.6702666128930304,2.2420005798339844,-1.0419346567358758,5.525935816403845,0.6000329615490543,3.8839681981189145,-1.553606631222138,58.65385320764393,-14.462135297039843,1.6419676182849312,9,-0.31999969482421875,-2.1599998474121094,-3.4200000762939453,-1.9950008392333984,-11.490001678466797,3,-0.19565673033074382,-4.948726475996714,47.22999954223633,-2.833348168304895,47.77999877929688,-2.6417932542304174,47.47999954223633,-0.19565673033074382
9931,2018-09-28,47.66999816894531,48.15999984741211,47.02000045776367,47.02000045776367,3294500.0,0.005060043479344856,-2.5077027812175383,-2.2413643419009737,74.49437031976171,68.69276439974446,-1.0552317209943425,-2.7802121525134353,-3.1099149879557615,-3.907013184056865,12.31805485969818,1.1399993896484375,1.7358149296207515,2.3174985885620103,-1.1219427959539772,5.756939973077998,0.5977778963040166,4.037219280820004,-1.3386272875117484,45.02601384076097,-27.974183557414577,1.7197206922579953,9,-0.55999755859375,-2.3999977111816406,-3.902498245239258,-2.2199974060058594,-10.089996337890625,4,-0.21564923797278002,3.1714441416893733,47.43000030517578,-4.948726475996714,47.22999954223633,-2.833348168304895,47.77999877929688,-0.21564923797278002
9932,2018-10-01,48.36000061035156,48.88000106811523,47.599998474121094,47.66999816894531,2621500.0,0.014474564042583848,-2.0843367956613488,1.061545955526342,74.23382401907955,69.35994822807383,-1.4983404417655137,-3.2816916088022765,-3.7499565838911053,-4.53015899887162,12.571016144414754,1.2800025939941335,1.8911684227879846,2.781001091003418,-0.8287040880864396,6.3907062700932755,0.9761485014584892,4.585853680548347,-1.6464488746348707,72.04299531571763,1.4199340484363319,1.804852589544927,10,-1.1700000762939453,-3.010000228881836,-4.592500686645508,-2.9099998474121094,-11.020000457763672,0,-0.25186104531538456,-2.5077027812175383,47.66999816894531,3.1714441416893733,47.43000030517578,-4.948726475996714,47.22999954223633,-0.25186104531538456
9933,2018-10-02,48.54999923706055,48.68999862670898,47.97000122070313,48.54999923706055,1973700.0,0.0039288383852567055,4.142861035422503,0.0,71.48240302952175,69.88695198899474,-1.4855645176345504,-3.2135144119422563,-3.885789258823934,-4.657744602822106,12.574242927049376,0.7199974060058452,1.9844339558440822,2.7024997711181626,-0.9544233588074462,6.3594229010437715,0.8740382061553547,4.530961336080971,-1.529998779296875,82.25797189430453,13.617365156999568,1.828461564962806,10,-1.3599987030029297,-3.1999988555908203,-4.78749942779541,-3.0999984741210938,-10.739997863769531,1,-0.22863025022764427,-2.0843367956613488,48.36000061035156,-2.5077027812175383,47.66999816894531,3.1714441416893733,47.43000030517578,-0.22863025022764427
9934,2018-10-03,48.88000106811523,49.06999969482422,48.349998474121094,48.7400016784668,3140300.0,0.006797154196508615,1.7692533415496574,100.0,78.18181638030836,72.27560665485753,-1.6645332904989445,-3.3232577927654816,-4.179240272771004,-4.919108400338551,12.369818426802617,0.720001220703125,2.0756998232441646,2.784501457214347,-0.9927959747612505,6.561798889189944,0.8958527412265482,4.673150173202146,-1.5252005004882747,90.73177085756252,21.91648182653701,1.888648715987798,10,-1.545001983642571,-3.4350013732910085,-5.345001220703118,-3.430000305175774,-12.860000610351555,2,-0.22606380923891867,4.142861035422503,48.54999923706055,-2.0843367956613488,48.36000061035156,-2.5077027812175383,47.66999816894531,-0.22606380923891867
9935,2018-10-04,48.47999954223633,49.56000137329102,48.31000137329102,48.5,3593200.0,-0.008183337093661036,-5.944506257219123,-0.14286103542235057,71.03063178894854,73.35213917059316,-0.9208525929232891,-2.598085592218652,-3.7675370816987197,-4.4664684616218295,12.252129383267226,1.25,2.041363186281501,2.0934999465942354,-1.4594809205491757,5.6464808137376465,0.31700951302252633,3.8699903801659445,-0.7821591491699209,57.48025819784138,-9.1870658336113,1.7764904335717056,10,-0.2949981689453054,-2.789999008178711,-4.944999694824219,-3.029998779296875,-11.39999771118164,3,-0.24938119362098887,1.7692533415496574,48.88000106811523,4.142861035422503,48.54999923706055,-2.0843367956613488,48.36000061035156,-0.24938119362098887
9936,2018-10-05,47.97999954223633,48.86999893188477,47.52999877929688,48.52999877929688,2973800.0,-0.010313531450518942,1.1788628476260228,27.499332443258034,64.9456483711615,72.68441505604412,-0.11642574831071073,-1.7872622186718843,-3.2620489703819118,-3.9195562154417303,11.405792291184365,1.3400001525878906,1.986600111745787,1.3379999160766616,-1.868254064753991,4.544253896907314,-0.26512707433866467,2.941126906491988,1.5800018310546946,22.16749694166868,-41.051914595792915,1.603126990415327,10,0.3100013732910156,-2.289999008178711,-4.417499542236328,-2.4200000762939453,-11.930000305175781,4,-0.2509379122633931,-5.944506257219123,48.47999954223633,1.7692533415496574,48.88000106811523,4.142861035422503,48.54999923706055,-0.2509379122633931
9937,2018-10-08,48.0,48.41999816894531,47.06000137329102,47.56000137329102,3133400.0,0.0004168498948413646,1.125003352774447,-0.7999986128354105,62.608698055888034,71.90162911344835,-0.061359705582404445,-1.5155893214625706,-3.2533267393519907,-3.8942872540259685,11.17415814772995,1.3599967956542898,2.1385752285335613,1.1235004425048842,-1.722455325279057,3.9694562102888256,-0.2994774413870829,2.5464783263968513,1.5600013732910227,37.59994506835909,-22.185149781500556,1.4229778838919689,10,0.29000091552734375,-2.309999465942383,-4.302499771118164,-2.364999771118164,-12.759998321533203,0,-0.21708329518636071,1.1788628476260228,47.97999954223633,-5.944506257219123,48.47999954223633,1.7692533415496574,48.88000106811523,-0.21708329518636071
9938,2018-10-09,49.29999923706055,50.02999877929688,48.18999862670898,48.45000076293945,4394000.0,0.027083317438761467,-1.6861262244596713,1.931820743348132,66.31853005740967,70.92787425786629,-1.2550548178047976,-2.5352385669274184,-4.542754898818984,-5.162553682089708,11.633677694861557,2.029998779296882,2.268919764993619,2.1629997253417983,-0.5601572020481882,4.886156652731785,0.8014212616468086,3.524578189036788,-2.239997863769524,75.42086936641267,18.82424057773853,1.3615784636949924,10,-0.7749996185302734,-3.375,-5.437499046325684,-3.664999008178711,-13.180000305175774,1,-0.2425963340681333,1.125003352774447,48.0,1.1788628476260228,47.97999954223633,-5.944506257219123,48.47999954223633,-0.2425963340681333
9939,2018-10-10,46.4000015258789,49.16999816894531,46.33000183105469,48.95000076293945,5432600.0,-0.05882348389574854,-1.1115225187792395,-3.000004487887201,53.87064333673942,68.5740628176465,1.6928472174356486,0.489900226250505,-1.6637320645598592,-2.2457676588752093,12.501609608327872,2.9699974060058594,2.0882483219521433,-0.8004980087280344,-3.3821539670344833,1.7811579495784144,-2.0913259878812624,0.49032997042519355,3.629997253417983,1.8918852043234065,-54.378073784728066,1.290827979153226,10,1.779998779296882,-0.47500228881835227,-2.4975013732910085,-0.7650012969970632,-9.409999847412102,2,-0.18512930754532286,-1.6861262244596713,49.29999923706055,1.125003352774447,48.0,1.1788628476260228,47.97999954223633,-0.18512930754532286
9940,2018-10-11,44.63000106811523,46.11999893188477,44.18000030517578,46.11999893188477,4574500.0,-0.03814656033527242,1.6040287357204515,0.5843130625745214,43.904683616137234,65.175208739466,3.3792648221499277,2.3894998847033477,0.0984657404307896,-0.47500874510560465,12.751977793835756,2.220001220703118,1.857857577319045,-2.5749984741211023,-5.137370115117605,-0.012626833124599557,-3.8561842946193536,-1.293812653622851,5.399997711181655,7.692322740426932,-50.57735611265885,1.2811858204982505,10,2.474998474121101,1.2949981689453196,-0.7275009155273366,1.0049991607666087,-7.200000762939446,3,-0.19291956989225245,-1.1115225187792395,46.4000015258789,-1.6861262244596713,49.29999923706055,1.125003352774447,48.0,-0.19291956989225245
9941,2018-10-12,45.13000106811523,45.56000137329102,44.02999877929688,45.43999862670898,4141800.0,0.01120322626111725,4.563614925786923,0.20805235103457612,38.11931941785168,61.16248600599624,2.77264978041687,1.9642160323008397,-0.38660168362562786,-0.9529729290117217,13.641966770343162,1.5300025939941406,1.6229164556333302,-2.0584985733032326,-4.671923515555683,0.5549263689492179,-3.365211044429458,-0.7517861021770074,4.665997772216812,18.33337148030575,-35.86228625172013,1.306712471126224,10,1.8999977111816548,0.7949981689453196,-1.2275009155273366,0.5049991607666087,-8.600002288818345,4,-0.17837356628710432,1.6040287357204515,44.63000106811523,-1.1115225187792395,46.4000015258789,-1.6861262244596713,49.29999923706055,-0.17837356628710432
9942,2018-10-15,44.56999969482422,45.79999923706055,44.5,45.349998474121094,2758300.0,-0.012408627521319882,-1.8260909226610054,2.516144910415436,34.18719900539766,57.01857444776024,3.0603287596168443,2.5601812181208032,0.158276762368871,-0.36502678312404413,14.212875635520946,1.2999992370605469,1.3460616732056963,-2.557999992370604,-5.358071967544589,0.24207198280338105,-3.958035979957593,-1.157964004783615,4.880039141845714,9.000015258788945,-41.3141862495266,1.4000359875869912,10,2.4599990844726634,1.9349994659423828,-0.8374996185302734,1.0650005340576172,-9.900001525878913,0,-0.1911599846556219,4.563614925786923,45.13000106811523,1.6040287357204515,44.63000106811523,-1.1115225187792395,46.4000015258789,-0.1911599846556219
9943,2018-10-16,44.5099983215332,44.959999084472656,44.22999954223633,44.88999938964844,3443700.0,-0.0013462278147150508,1.8076880754135642,0.4871816189991784,35.92132407065162,52.32296419113171,2.7792583254733216,2.616504324282168,0.18634967269206015,-0.25622885469037726,14.645398519033806,0.7299995422363281,1.0440259709698125,-2.530501365661621,-5.545875806721995,0.48487307539875246,-4.038188586191808,-1.0228141451314343,4.614838111694347,9.338513603775981,-38.86920096168812,1.507687220530188,10,2.520000457763679,2.0400009155273438,-0.7774982452392578,1.1250019073486328,-8.479999542236321,1,-0.20826773742163307,-1.8260909226610054,44.56999969482422,4.563614925786923,45.13000106811523,1.6040287357204515,44.63000106811523,-0.20826773742163307
9944,2018-10-17,43.27999877929688,44.52999877929688,42.81999969482422,44.38999938964844,4704200.0,-0.027634230254312664,1.460431417750685,2.9210460272047194,30.589333123982982,47.829486561691084,3.4993544763023365,3.7621609974077472,1.3456136383514732,1.0475251947815778,15.181974936746192,1.7099990844726634,0.6399640185484969,-3.58450088500976,-7.03805133253794,-0.1309504374815802,-5.311276108773846,-1.8577256612456736,5.5391473946948295,13.939369418836703,-31.58597315154278,1.7267752237640892,10,3.1450004577636648,3.1450004577636648,0.4525012969970632,2.355001449584954,-8.419998168945327,2,-0.16543438191678317,1.8076880754135642,44.5099983215332,-1.8260909226610054,44.56999969482422,4.563614925786923,45.13000106811523,-0.16543438191678317
9945,2018-10-18,42.33000183105469,42.90999984741211,41.90999984741211,42.58000183105469,3231900.0,-0.021950022528573365,1.1978117795011527,0.2252251013815397,26.57896656518679,43.566521916582786,3.894813401704063,4.689539134489053,2.220437028395864,2.070972016825735,16.3288321150824,1.3699989318847727,0.21562836376472916,-4.367498016357423,-8.347192762524863,-0.38780327018998406,-6.357345389441143,-2.3776506432737037,6.009212624603627,10.796967854551161,-33.35433395973816,1.9898473730837187,10,3.6399974822998047,3.6399974822998047,1.632497787475586,3.3049983978271484,-6.960002899169915,3,-0.1261516636332931,1.460431417750685,43.27999877929688,1.8076880754135642,44.5099983215332,-1.8260909226610054,44.56999969482422,-0.1261516636332931
9946,2018-10-19,42.099998474121094,42.70000076293945,41.75,42.04999923706055,3168200.0,-0.005433577769535014,-1.9230895635384082,-0.1999969482421875,21.389393330766907,38.98659916934711,3.5794405922633814,4.864962861904466,2.462599952945496,2.3465296571899614,17.56374692216552,0.9500007629394531,-0.339810699147975,-4.404501342773436,-8.878484380683936,0.06948169513706404,-6.641492861728686,-2.167509823818186,5.596294520712604,8.641939260589083,-30.66013842287839,2.2369915189552496,10,3.7900009155273438,3.7900009155273438,1.7375011444091797,3.535001754760742,-7.019996643066399,4,-0.1109263263231699,1.1978117795011527,42.33000183105469,1.460431417750685,43.27999877929688,1.8076880754135642,44.5099983215332,-0.1109263263231699
9947,2018-10-22,41.290000915527344,42.13999938964844,40.97999954223633,42.099998474121094,3150200.0,-0.019239847694808243,1.6067430178133626,-16.200198367284656,18.598626907142133,33.68438770820627,3.7297522111612764,5.467779808852214,3.2472262586759015,3.2091705399833614,18.068243189917155,1.1599998474121094,-0.8521464802851142,-4.904998970031741,-9.918708280564047,0.10871034050056494,-7.411853625297894,-2.398144314765588,5.692736919926311,7.7889801242748,-25.00215000489132,2.506854655266152,10,3.7849979400634766,4.214998245239258,2.5749988555908203,4.344999313354492,-6.030002593994141,0,-0.11528219982287369,-1.9230895635384082,42.099998474121094,1.1978117795011527,42.33000183105469,1.460431417750685,43.27999877929688,-0.11528219982287369
9948,2018-10-23,39.77999877929688,40.38000106811523,38.97999954223633,40.38000106811523,3607900.0,-0.036570649134149535,3.6666539510577074,0.7407457991108256,14.28571000818934,29.28606178281181,4.187711008179356,6.690750225360638,4.729261872389571,4.780016000773038,18.482996490458486,2.3100013732910156,-1.3629770856388888,-6.015001106262197,-11.724496478749536,-0.3055057337748579,-8.869748792505867,-3.1602534200185275,6.362355695106345,14.414402649256175,-10.591260063354227,2.8547476862436687,10,2.7700004577636648,4.7250003814697195,4.325000762939446,5.855001449584954,-4.239997863769538,1,-0.12845653009449132,1.6067430178133626,41.290000915527344,-1.9230895635384082,42.099998474121094,1.1978117795011527,42.33000183105469,-0.12845653009449132
9949,2018-10-24,37.97000122070313,40.400001525878906,37.900001525878906,40.27000045776367,3539700.0,-0.04550019140613315,-1.0491814811977531,3.833317438822105,12.862190736511678,25.836895907297865,5.225697059216209,8.191420312993102,6.48291391269246,6.637596443256491,19.453034331660422,2.5,-1.9473634962877355,-7.361998748779293,-14.006760901819405,-0.7172365957391804,-10.684379825299352,-4.039617672259233,7.026376464553394,1.3971999655840992,-18.695093300493447,3.322381076520057,10,3.8799991607665945,5.9949989318847585,6.309999465942376,7.664999008178704,-2.8400001525878977,2,-0.051093030788433746,3.6666539510577074,39.77999877929688,1.6067430178133626,41.290000915527344,-1.9230895635384082,42.099998474121094,-0.051093030788433746
9950,2018-10-25,38.150001525878906,38.90999984741211,37.7400016784668,38.5099983215332,3493600.0,0.004740592556990109,1.0172384876696472,0.15652039785647162,14.461318053946911,23.20822908908622,4.503427467177033,7.67398831848125,6.309394858429592,6.505591090261248,20.53450409873442,1.1699981689453125,-2.7446263057049975,-6.717998504638672,-14.01038359859178,0.574386589314436,-10.36419105161523,-3.0718059576621144,5.56902845068965,8.266127481668683,-11.085983342066669,3.6461925469765544,10,3.6199989318847656,5.73499870300293,6.274997711181641,7.48499870300293,-1.6599998474121094,3,-0.08623855265891911,-1.0491814811977531,37.97000122070313,3.6666539510577074,39.77999877929688,1.6067430178133626,41.290000915527344,-0.08623855265891911
9951,2018-10-26,37.38999938964844,37.91999816894531,36.599998474121094,37.58000183105469,3236900.0,-0.019921418239391753,2.034499087975305,0.5277892572930244,13.589564747483749,20.919603060429125,4.526007574676676,8.03638003158727,7.061055422966135,7.3043868692448655,21.54626306215156,1.5500030517578125,-3.3048521390229695,-6.964000701904297,-14.849831605959075,0.9218302021504812,-10.90691615393169,-3.0210852498769043,5.133224927299764,14.259941967033859,-2.668938836367376,3.942915452027389,10,3.3899993896484375,5.924999237060547,7.515000343322754,8.245000839233398,-2.3499984741210938,4,-0.054025153536721104,1.0172384876696472,38.150001525878906,-1.0491814811977531,37.97000122070313,3.6666539510577074,39.77999877929688,-0.054025153536721104
9952,2018-10-29,36.18000030517578,37.900001525878906,35.599998474121094,37.63999938964844,3900600.0,-0.03236157005147344,1.3232314669605392,7.684106970767748,4.696134852713911,17.450137591769376,4.940247970665041,8.734942623931317,8.253961043085908,8.511888668055548,22.289381749137892,2.3000030517578125,-3.686933520242178,-7.564999771118167,-16.009663922045064,0.8796643798087302,-11.787331846581615,-3.3426676956547183,5.158578843206996,12.083363797910183,2.4478508956134295,4.222332075463448,10,3.884998321533203,6.634998321533203,8.747499465942383,9.030000686645508,-2.279998779296875,0,-0.030403495435120997,2.034499087975305,37.38999938964844,1.0172384876696472,38.150001525878906,-1.0491814811977531,37.97000122070313,-0.030403495435120997
9953,2018-10-30,37.45000076293945,37.52000045776367,35.66999816894531,35.75,4800200.0,0.03510227880186023,1.0108718863054453,-1.1643848143599926,15.17510051057559,15.737445079168555,2.8647265239180015,6.94689092275965,6.980305108761499,7.2389266327243575,23.072659493362153,1.8500022888183594,-4.0603729274123666,-5.739999389648439,-14.313056033860846,2.8330572545639683,-10.026527711754646,-1.4534710675422318,2.740862250590986,38.54168984623601,26.773038596566035,4.286528322106205,10,1.8049983978271484,5.364997863769531,7.88749885559082,7.489999771118164,-4.440002441406257,1,-0.05847803462726431,1.3232314669605392,36.18000030517578,2.034499087975305,37.38999938964844,1.0172384876696472,38.150001525878906,-0.05847803462726431
9954,2018-10-31,37.83000183105469,39.060001373291016,37.70000076293945,37.900001525878906,4849800.0,0.010146890797697594,-7.242382207425903,-0.04117627259365639,20.331598966902988,15.04329312380369,1.821939957522872,6.004457433364934,6.580356591862532,6.820461188373699,23.241621455634835,1.6100006103515625,-4.376604684530996,-4.807498359680174,-13.259972597245365,3.6449758778850168,-9.033735478462766,-0.5812612408975824,1.442688274593884,64.45091006913857,50.01168097567846,4.226237118782595,10,1.319997787475586,4.984996795654297,7.852499008178711,7.369998931884766,-6.570001602172848,2,-0.06053398902157814,1.0108718863054453,37.45000076293945,1.3232314669605392,36.18000030517578,2.034499087975305,37.38999938964844,-0.06053398902157814
9955,2018-11-01,36.38999938964844,38.88000106811523,35.689998626708984,37.70000076293945,9358300.0,-0.03806509044956352,-1.3542428256319177,18.714386920980928,14.758072926520626,14.306479745554103,2.6046503660438702,6.843116787384233,7.963602205574887,8.24261476773809,23.364698953484222,3.190002441406243,-4.803731031501471,-5.643000793457034,-14.065384327852222,2.7793827409381535,-9.854192560654624,-1.4318090262594438,-0.7900009155273438,22.832377271038425,8.518670618067052,4.211191767197594,11,2.479999542236328,6.424999237060547,9.532501220703125,8.810001373291016,-5.819999694824219,3,-0.03462485140606031,-7.242382207425903,37.83000183105469,1.0108718863054453,37.45000076293945,1.3232314669605392,36.18000030517578,-0.03462485140606031
9956,2018-11-02,35.939998626708984,37.47000122070313,35.5,37.0099983215332,7143500.0,-0.012366055797941589,-1.0205172346336002,0.8167928039160302,14.890163764983654,13.89442828531427,2.3344569461988485,6.687746420622517,8.363986757634692,8.663027105767306,24.26582442564655,1.970001220703132,-5.112297263730177,-5.491001510620116,-13.844486398139836,2.862483376899604,-9.667743954379972,-1.3142590668602594,2.940002441406243,12.359507218454556,-2.517854029131678,4.176742443759858,11,2.0100021362304688,6.825000762939453,10.250001907348633,9.260002136230469,-4.609998703002933,4,0.015303368747183965,-1.3542428256319177,36.38999938964844,-7.242382207425903,37.83000183105469,1.0108718863054453,37.45000076293945,0.015303368747183965
9957,2018-11-05,37.58000183105469,37.86000061035156,36.63999938964844,36.68000030517578,4114200.0,0.04563169913776588,-1.4897898809662828,-0.8411231612797422,25.018048982669924,15.08691039358989,0.12610841185282595,4.455513740117638,6.6720914194170575,7.009537506428316,25.536384316173756,1.9200019836425781,-5.276609920420178,-3.329998397827147,-11.24677581312109,4.586779017466796,-7.288387105474122,0.628390309819828,1.2999992370605398,58.42699518769696,41.078958686114944,3.9583887076469724,11,0.3699989318847656,5.18499755859375,8.60999870300293,7.619998931884766,-6.280002593994137,0,-0.0675891642301194,-1.0205172346336002,35.939998626708984,-1.3542428256319177,36.38999938964844,-7.242382207425903,37.83000183105469,-0.0675891642301194
9958,2018-11-06,37.34000015258789,38.0,36.90999984741211,37.77999877929688,2882500.0,-0.0063864200844309105,1.4772700672339576,-0.4888865341414905,26.941014691017088,16.651224166312716,-0.018329764540041538,3.95640799119559,6.847315641596552,7.254958206177719,25.890232768626287,1.0900001525878906,-5.4059259416883165,-2.9720001220703125,-9.97438648730602,4.030386243165395,-6.4731933046881664,0.5291930605475414,1.472400894165034,51.68537760666414,32.50553883333883,3.5011931826178544,11,-0.05999946594238281,5.424999237060547,8.930000305175781,7.940000534057617,-7.100000381469727,1,-0.09212636884444603,-1.4897898809662828,37.58000183105469,-1.0205172346336002,35.939998626708984,-1.3542428256319177,36.38999938964844,-0.09212636884444603
9959,2018-11-07,37.810001373291016,38.61999893188477,37.34000015258789,38.09000015258789,3639400.0,0.01258707066905429,-1.0983565550191476,0.6363628482005741,31.774210766110357,18.57487891210865,-0.5737496537458426,2.9617179554798696,6.3492232182087704,6.773524470281963,27.55606409053869,1.279998779296882,-5.430481317231816,-2.0724988937377944,-8.535601529382866,4.390603741907277,-5.30405021156033,1.1590524240847415,0.9361516525268527,68.34321429901588,46.11591347425476,3.2315513178225355,11,-0.5300006866455078,4.954998016357422,8.459999084472656,7.469999313354492,-7.64000129699707,2,-0.12695061828663523,1.4772700672339576,37.34000015258789,-1.4897898809662828,37.58000183105469,-1.0205172346336002,35.939998626708984,-0.12695061828663523
9960,2018-11-08,36.02000045776367,37.83000183105469,35.91999816894531,37.43999862670898,4197500.0,-0.047341995517402924,-1.358025214635226,5.071444141689348,28.22351923045916,20.200873854661474,0.9860278574137169,4.293748756855216,8.05848296145696,8.53486186423762,29.56661345982381,1.910003662109375,-5.290550878457239,-3.43199977874756,-9.70792017456347,2.843920617068349,-6.569959976655511,-0.294039580839609,2.66122950753784,16.66668704432994,-6.978379751219627,3.137960197907953,11,1.260000228881836,6.744998931884766,10.369998931884766,9.354999542236328,-6.780000686645508,3,-0.13214881089363983,-1.0983565550191476,37.810001373291016,1.4772700672339576,37.34000015258789,-1.4897898809662828,37.58000183105469,-0.13214881089363983
9961,2018-11-09,37.08000183105469,37.40999984741211,35.02000045776367,35.130001068115234,7827900.0,0.02942813325430005,-1.2027624008311462,-1.3732417446621101,35.18650656229278,23.588692933503573,-0.13697546629731505,2.7402326988753885,6.907438318485092,7.413429296335799,31.70570485008235,2.3899993896484375,-4.904246389338368,-1.9694984436035128,-7.722953213069751,3.783956325862725,-4.846225828336628,0.9072289411296026,1.5399971008300852,57.222284623160625,30.267342185192806,2.876727384733119,11,-0.04000091552734375,5.444997787475586,9.857499122619629,8.539999008178711,-8.330001831054688,4,-0.17556639198378654,-1.358025214635226,36.02000045776367,-1.0983565550191476,37.810001373291016,1.4772700672339576,37.34000015258789,-0.17556639198378654
9962,2018-11-12,36.04999923706055,37.63000106811523,36.0099983215332,37.54999923706055,3800800.0,-0.02777784636276659,-1.0506340116082462,-0.7692304682685781,36.416622282308936,25.94886201925172,0.9751998817347669,3.2666959461625,7.850282639678106,8.396464250702884,34.05743499891089,1.6200027465820241,-4.592100440272134,-2.5735010147094712,-7.847612977113599,2.7006109476946563,-5.210556995911531,0.06355496649258896,2.4259997558593795,28.611089329651385,0.06696739530809737,2.6370559812020637,11,0.9900016784667969,6.475000381469727,10.940001487731934,9.570001602172852,-9.049999237060547,0,-0.13092924863371946,-1.2027624008311462,37.08000183105469,-1.358025214635226,36.02000045776367,-1.0983565550191476,37.810001373291016,-0.13092924863371946
9963,2018-11-13,35.2400016784668,36.86000061035156,35.20000076293945,36.06999969482422,5263900.0,-0.022468726095312808,-2.648351924745652,0.5533320109049479,39.2773119870354,28.05394124371088,1.6078211622377694,3.527454632933164,8.582867366199835,9.147920425684411,36.470729111738805,1.6599998474121094,-4.18858905449882,-2.9199987411499038,-7.6132813292073465,1.773283846907539,-5.266640035178625,-0.5733574471211824,3.097757373046882,6.111147609773247,-24.798343357390568,2.3466412940287227,11,1.7099990844726562,7.284997940063477,11.749999046325684,10.379999160766602,-8.690002441406246,1,-0.11180483126406215,-1.0506340116082462,36.04999923706055,-1.2027624008311462,37.08000183105469,-1.358025214635226,36.02000045776367,-0.11180483126406215
9964,2018-11-14,36.11999893188477,36.83000183105469,35.689998626708984,36.2400016784668,5550900.0,0.024971544026789694,-1.3265291823341196,0.14458196792888164,42.442290327464384,31.129965399371294,0.5137806991043803,2.1961421234008967,7.610230848033261,8.239771369939731,38.25200819309972,1.5900001525878906,-3.498261127382982,-1.6820014953613196,-5.78621562925499,2.4222126385323506,-3.734108562308151,0.37010557158551194,2.0850497758789075,39.14583404038715,5.150193560372507,2.052107066946834,11,0.700000762939446,5.9750003814697195,11.105000495910637,9.735000610351555,-10.7199993133545,2,-0.16279067925376,-2.648351924745652,35.2400016784668,-1.0506340116082462,36.04999923706055,-1.2027624008311462,37.08000183105469,-0.16279067925376
9965,2018-11-15,36.9900016784668,37.27000045776367,35.7400016784668,35.86999893188477,4427500.0,0.024086455490286207,-1.2173939484406704,-9.33314260283602,48.52290492594169,34.86693663947774,-0.2929701824916435,0.9545056664402267,6.696408050146388,7.329943898209734,39.56359835762155,1.529998779296875,-3.119200704875084,-0.5449987411499038,-4.061650559172115,2.9716530768723075,-2.3033246501610094,1.2133271678612019,1.0876450992968856,75.47895632245752,37.376374802030654,1.7583259090111054,11,-0.17000198364257812,3.579998016357422,10.062498092651367,8.864997863769531,-9.950000762939453,3,-0.18437419012454437,-1.3265291823341196,36.11999893188477,-2.648351924745652,35.2400016784668,-1.0506340116082462,36.04999923706055,-0.18437419012454437
9966,2018-11-16,37.43000030517578,37.63999938964844,36.70000076293945,37.06999969482422,4361000.0,0.011895069119856938,1.4102566610587268,0.3214283281449057,54.894278915348444,38.18651774310869,-0.5580723645826495,0.15463190110087055,6.210028786169275,6.824811293133116,40.763155789132774,0.9399986267089844,-2.88366372250006,0.12849979400634481,-2.655812033856918,2.912811621869608,-1.2636561199252867,1.5206557079379763,0.5253406197878974,91.393475300603,47.93420426908216,1.3921559139316309,11,-0.6100006103515625,2.979999542236328,9.084999084472656,8.424999237060547,-10.690000534057617,4,-0.2188084549100341,-1.2173939484406704,36.9900016784668,-1.3265291823341196,36.11999893188477,-2.648351924745652,35.2400016784668,-0.2188084549100341
9967,2018-11-19,36.52999877929688,37.40999984741211,36.36999893188477,36.88999938964844,3346500.0,-0.02404492435321859,-2.058824849375667,-0.9999999999999802,46.29031846228486,40.336440384360664,0.19816171550818495,0.7164757132049786,7.038050546160058,7.652985777410272,41.72011079064256,1.0600013732910085,-2.4302167685357006,-0.533501625061028,-2.604761710133843,1.537758460011787,-1.569131667597432,0.502128417475376,1.3079285269787988,54.508146102987794,9.996112362059918,1.0356300425364073,11,0.29000091552733664,3.8800010681152273,9.947500228881829,9.325000762939446,-10.189998626708991,0,-0.21297561016361544,1.4102566610587268,37.43000030517578,-1.2173939484406704,36.9900016784668,-1.3265291823341196,36.11999893188477,-0.21297561016361544
9968,2018-11-20,34.669998168945305,35.93000030517578,34.279998779296875,35.61999893188477,5721300.0,-0.05091707288546965,1.1019080732906186,2.6388865341415744,38.6167117669013,41.09671827333744,1.832276452751806,2.2915057795756795,8.777828415075241,9.41668091864409,42.193600247669025,2.250000000000007,-1.9752907451707955,-2.138002204895024,-4.053146631663445,-0.22285777812660257,-3.0955744182792344,-1.1804299915108132,3.055212063389895,11.60712258345763,-29.127696205009386,0.9575722133842116,11,1.3850021362304759,4.95000076293946,12.097500801086433,11.185001373291023,-8.419998168945305,1,-0.22122868687704444,-2.058824849375667,36.52999877929688,1.4102566610587268,37.43000030517578,-1.2173939484406704,36.9900016784668,-0.22122868687704444
9969,2018-11-21,36.02999877929688,36.790000915527344,34.990001678466804,35.0,3388600.0,0.03922701708042653,-2.42858492279749,-1.084208370643711,48.695650972056,43.37139957795931,0.21593757484701115,0.8207956296834382,7.277402189250452,8.00035745721663,42.086862863791275,2.1200027465820384,-1.7047956705832803,-0.6810014724731346,-2.544151401318011,1.182148456371742,-1.6125764368955728,0.2505734919493037,1.488498765856022,52.08332387228054,8.708717341638966,0.9315749644224368,11,-0.06999969482422586,3.374999999999993,10.760000228881829,9.825000762939446,-8.919998168945323,2,-0.263114067816278,1.1019080732906186,34.669998168945305,-2.058824849375667,36.52999877929688,1.4102566610587268,37.43000030517578,-0.263114067816278
9970,2018-11-23,34.860000610351555,35.09000015258789,34.200000762939446,34.75,1860700.0,-0.03247288949722682,2.122806547897925,0.10679683564930646,46.28100063762154,44.604121141884725,1.3455885770406368,1.8252594556967594,8.309504368153995,9.089093652872059,42.017368616366944,1.829998016357436,-1.5051866896078252,-1.686499595642097,-3.595099307024391,0.22210011574019717,-2.640799451333244,-0.7321997399509499,2.46418700884999,19.18604973524434,-26.950490533209305,0.9542998556911466,11,1.05999946594239,3.694999694824226,11.564998626708991,10.994998931884773,-7.680000305175774,4,-0.27137122278225567,-2.42858492279749,36.02999877929688,1.1019080732906186,34.669998168945305,-2.058824849375667,36.52999877929688,-0.27137122278225567
9971,2018-11-26,35.36999893188477,35.900001525878906,34.959999084472656,35.36000061035156,4751800.0,0.014629899959949455,-1.3209897474297931,0.09089332778478401,41.7475639645379,45.196447995465725,0.6342116464964604,1.2186492112265555,7.635034336656894,8.491192005281022,41.36743086208682,1.0400009155273509,-1.422037646003524,-1.0755012512206932,-3.0097749682881982,0.8587724658468119,-2.0426381097544493,-0.1083643926869371,1.704253738815808,36.44855148416758,-7.797349468268791,0.9671368585337538,11,0.5500011444091726,3.0800018310546804,10.60000038146972,10.485000610351555,-7.049999237060554,0,-0.2355102705091754,2.122806547897925,34.860000610351555,-2.42858492279749,36.02999877929688,1.1019080732906186,34.669998168945305,-0.2355102705091754
9972,2018-11-27,35.080001831054695,35.540000915527344,34.72999954223633,35.220001220703125,4032400.0,-0.00819895701406581,1.0769298485856253,-14.002289202583768,41.592267289961065,45.453665251346344,0.8628864916242236,1.4988590976592633,7.743482760591881,8.68144613454573,40.42734862346397,0.8100013732910156,-1.1147621024796521,-1.3104984283447223,-3.3369194939403215,0.7159226372508769,-2.323708961142522,-0.2972878955469227,1.7643106870249952,33.97687321508309,-8.942654578097262,1.0132105327977996,11,0.8399982452392507,3.0899982452392507,10.809997558593743,10.774997711181634,-6.150001525878913,1,-0.2377423496185087,-1.3209897474297931,35.36999893188477,2.122806547897925,34.860000610351555,-2.42858492279749,36.02999877929688,-0.2377423496185087
9973,2018-11-28,35.2599983215332,35.599998474121094,34.580001831054695,35.060001373291016,4005800.0,0.005131028537152638,1.318181424100276,-1.4285558583106992,40.30416640558464,45.21609592669304,0.7666458216067298,1.2083326034591693,7.364811840359479,8.377949654569079,39.45686872689214,1.0199966430663991,-0.9952391409558743,-1.0210018157958984,-3.0430385103208337,1.0010348787290368,-2.0320201630583625,-0.009983468533434348,1.372769256135264,40.926544252695116,1.172423353028357,1.011018347262466,11,0.6600017547607422,2.0400028228759766,10.030000686645508,10.245000839233398,-5.899997711181644,2,-0.25297783872831014,1.0769298485856253,35.080001831054695,-1.3209897474297931,35.36999893188477,2.122806547897925,34.860000610351555,-0.25297783872831014
9974,2018-11-29,35.540000915527344,36.13000106811523,35.209999084472656,35.45000076293945,3084200.0,0.007941083588286713,-2.228057260261113,0.45000762951094836,47.93814551240351,45.151122658522134,0.4422228983315506,0.7883937689789491,6.867883727950009,7.971468389602393,39.52336531970484,0.920001983642571,-0.8211863779884965,-0.6264991760253906,-2.5353964747662516,1.2823981227154704,-1.5809478253958247,0.32794947334504343,0.898145316962804,69.43004874115047,25.650279685888663,0.9544486493704306,11,0.37999916076660156,1.760000228881836,7.9874982833862305,8.964998245239258,-4.680000305175785,3,-0.26139562960642926,1.318181424100276,35.2599983215332,1.0769298485856253,35.080001831054695,-1.3209897474297931,35.36999893188477,-0.26139562960642926
9975,2018-11-30,35.130001068115234,35.20000076293945,34.240001678466804,35.02000045776367,5394900.0,-0.011536292539401138,6.679992675781193,1.2222269317170347,41.12829017817322,43.621568354391556,0.6265205856526705,1.158557578938158,7.088150173903799,8.266170853667305,39.08821855842378,1.2999992370605398,-0.6508479313863091,-0.973499107360837,-2.9338143753586365,0.9868161606369625,-1.9536567413597368,0.006658526638062767,1.1290935268108555,47.08993000331009,4.80356816026049,0.9801576339989015,11,0.6749992370605469,1.5,7.777499198913574,8.834999084472656,-4.170001983642578,4,-0.2282949107292458,-2.228057260261113,35.540000915527344,1.318181424100276,35.2599983215332,1.0769298485856253,35.080001831054695,-0.2282949107292458
9976,2018-12-03,36.4900016784668,37.09000015258789,36.02999877929688,36.400001525878906,3678700.0,0.038713366609770095,-1.5542028026344479,0.8181786655569427,51.9434750433703,44.249696863401056,-0.9843568176446027,-0.16667077859925428,5.540958569650591,6.807350645829786,38.09071054488737,1.9599990844726562,-0.5501970623079444,0.3590013504028349,-1.6070792417107924,2.325081942516462,-0.6240389456539788,1.3420416464596485,-2.290000915527351,78.94741068918896,33.488246226691444,0.983040296056812,12,-0.845001220703125,0.1399993896484375,6.337498664855957,7.394998550415039,-5.390001296997067,0,-0.25513841997943676,6.679992675781193,35.130001068115234,-2.228057260261113,35.540000915527344,1.318181424100276,35.2599983215332,-0.25513841997943676
9977,2018-12-04,35.040000915527344,36.56999969482422,34.939998626708984,36.400001525878906,3611900.0,-0.03973693330343464,-1.0897380094193365,-15.111092273131861,49.16387607842587,45.421604009126,0.2593323999181365,1.1418246421611542,6.73405807552183,8.143029357943362,37.502235273393204,1.6300010681152344,-0.6555697122972859,-0.9639993667602553,-2.8629791693024345,0.9349804357819238,-1.9134892680313484,-0.01450946548916221,-0.7999992370605398,28.07016369744732,-21.442333125463797,0.9494899012710913,12,0.6049995422363281,1.5900001525878906,7.007497787475586,8.27499771118164,-3.470001220703125,1,-0.19178085174436388,-1.5542028026344479,36.4900016784668,6.679992675781193,35.130001068115234,-2.228057260261113,35.540000915527344,-0.19178085174436388
9978,2018-12-06,33.900001525878906,34.22999954223633,32.970001220703125,34.169998168945305,5646100.0,-0.03253422830657715,5.461539966352361,0.19852685433472309,40.91653896376942,44.557258230427486,1.4288838007497375,2.11956526944347,7.588941216456192,9.184069413719108,37.24951439808272,2.0699996948242188,-0.9447227458809948,-1.9319988250732436,-3.941414868323477,0.07741721817698988,-2.936706846698357,-0.9272908034481304,3.1899986267089844,22.572828793194283,-27.083962261865246,1.004708021625115,12,1.1299991607666016,2.114999771118164,7.539997100830078,8.914997100830078,-2.1500015258789062,3,-0.14660769902647575,-1.0897380094193365,35.040000915527344,-1.5542028026344479,36.4900016784668,6.679992675781193,35.130001068115234,-0.14660769902647575
9979,2018-12-07,33.009998321533196,35.31999969482422,32.959999084472656,34.889999389648445,5157100.0,-0.026253780657392922,-1.3838395514839754,6.963053491198066,33.741813514876426,43.164015216789146,2.0623248182222227,2.773737204494928,8.195338609693728,9.98074902112922,37.2170453196517,2.3600006103515625,-1.077545410722415,-2.5820018768310646,-4.737949923781834,-0.4260538298802956,-3.659975900306449,-1.5040278533556801,3.9976018524169987,1.2106349668175123,-43.313493844554415,1.0779740234753845,12,2.0150012969970774,3.00000190734864,8.025000572204597,9.805000305175788,-1.7999992370605398,4,-0.11057249005676739,5.461539966352361,33.900001525878906,-1.0897380094193365,35.040000915527344,-1.5542028026344479,36.4900016784668,-0.11057249005676739
9980,2018-12-10,31.26000022888184,32.919998168945305,30.540000915527344,32.56999969482422,6758300.0,-0.053014183024353345,1.368160695832398,0.6968078306762288,27.232467556415727,41.55122672699779,3.6296573985239426,4.373052317451322,9.62910081423082,11.63907363051619,36.96180432442949,2.4699974060058523,-0.9855052261071862,-4.093999958038328,-6.9787581369054585,-1.2092417791711974,-5.536379047471893,-2.6516208686047626,5.585695901489256,10.992357209458408,-26.46285829991194,1.4423790894335662,12,2.5550003051757777,3.4500007629394496,9.72249889373779,11.554998397827145,0.43000030517577414,0,-0.012795893013484716,-1.3838395514839754,33.009998321533196,5.461539966352361,33.900001525878906,-1.0897380094193365,35.040000915527344,-0.012795893013484716
9981,2018-12-11,30.56999969482422,31.989999771118164,29.8799991607666,31.70000076293945,6854300.0,-0.022072953583030186,1.4678382924424338,0.8625965868637494,27.661166714326612,40.00332666303841,3.98638546542994,4.796238914077868,9.980590462526962,12.231020628735337,36.472010844624656,2.1100006103515625,-1.1999039337386677,-4.458500385284424,-7.932229276842115,-0.9847714937267362,-6.195364831063266,-2.721635939505582,5.897354722656253,10.313908504864024,-23.9521533690466,1.7368644457788445,12,2.9149999618530273,3.679999351501465,10.272499084472656,12.244998931884766,1.5200004577636719,1,0.01275758565723728,1.368160695832398,31.26000022888184,-1.3838395514839754,33.009998321533196,5.461539966352361,33.900001525878906,0.01275758565723728
9982,2018-12-12,31.32999992370605,32.25,31.0,31.07999992370605,6013900.0,0.02486098254722946,-5.097563244913065,-0.2212387289305699,36.3562118111357,39.56466504143297,2.948582020228482,3.862531457467302,8.86168701152123,11.379105155454067,36.06987713777527,1.6800003051757812,-1.283762783048303,-3.4625001907348683,-7.26938556388804,0.3443851824183035,-5.365942877311458,-1.5590575041582788,4.610366073237312,26.654423172600595,-10.045013280803289,1.9034426865765868,12,2.154999732971195,2.9199991226196325,9.027500152587894,11.434999465942386,0.19000053405762074,2,-0.007341191918174617,1.4678382924424338,30.56999969482422,1.368160695832398,31.26000022888184,-1.3838395514839754,33.009998321533196,-0.007341191918174617
9983,2018-12-13,31.29999923706055,31.540000915527344,30.29999923706055,31.13999938964844,5957200.0,-0.0009575705942724833,2.874985843967774,0.6399993896484375,28.322633995223754,37.38516376174633,2.634868441024448,3.7758102500007347,8.518910897747222,11.316562059336203,35.45893373844335,1.2400016784667933,-1.3517551271331456,-3.295500755310055,-7.400950558920631,0.8099490483005205,-5.348225657115346,-1.2427758535047637,4.155537412988675,26.10294001634576,-8.293193333962666,2.0527249018052878,12,2.1850004196166957,2.949999809265133,9.057500839233395,11.465000152587887,-0.3299999237060618,3,0.008626212918368958,-5.097563244913065,31.32999992370605,1.4678382924424338,30.56999969482422,1.368160695832398,31.26000022888184,0.008626212918368958
9984,2018-12-14,30.239999771118164,31.479999542236328,30.07999992370605,30.920000076293945,6897400.0,-0.03386579845942306,-1.799999237060534,-4.250005960470162,28.61110193738989,35.99436506832596,3.2005750742866894,4.609014952570945,9.175491853783114,12.265737358283658,34.83879044049223,1.399999618530277,-1.4388971164044762,-4.061500263214114,-8.533106040526853,0.4101055140986247,-6.29730315187048,-1.8256973745577483,4.769493879788449,11.842129204089535,-23.4668174315678,2.2358028886563686,12,3.244999885559082,4.0099992752075195,9.782500267028809,12.524999618530273,1.6000003814697266,4,0.04993387038064778,2.874985843967774,31.29999923706055,-5.097563244913065,31.32999992370605,1.4678382924424338,30.56999969482422,0.04993387038064778
9985,2018-12-17,30.170000076293945,30.8700008392334,29.95000076293945,30.04999923706055,6619800.0,-0.0023148047405434635,-4.750040233413297,-0.17647174320366585,24.903477284782028,32.989920872927264,2.785984225526832,4.365712213141293,8.845837238001138,12.213002061437095,34.571031649989514,0.9200000762939489,-1.54491882682089,-3.7904998779296903,-8.435658224369774,0.8546584685103937,-6.113079051149732,-1.4679207047096483,4.429134015401466,12.236321216710945,-21.98132149860152,2.3225791732200416,12,3.054999351501465,3.685000419616699,9.852499961853027,12.594999313354492,1.8900012969970703,0,0.034471296173309796,-1.799999237060534,30.239999771118164,2.874985843967774,31.29999923706055,-5.097563244913065,31.32999992370605,0.034471296173309796
9986,2018-12-18,29.239999771118164,30.309999465942386,29.04999923706055,30.15999984741211,8197000.0,-0.030825333205966032,1.0655753082636588,-7.666613685130959,23.454540694056234,30.13332805244175,2.8825515416217513,4.902006788806148,9.37325550219525,13.013294088376739,34.69780263694544,1.260000228881836,-1.8530291729161874,-4.311000156402585,-9.109793648580066,0.48779333577489936,-6.7103969024913255,-1.9116034103138446,4.981603526102944,5.937515273686477,-27.141102176596377,2.3993967460887418,12,2.9449996948242188,4.104999542236328,10.782500267028809,13.524999618530273,3.0500011444091797,1,0.08378935643356056,-4.750040233413297,30.170000076293945,-1.799999237060534,30.239999771118164,2.874985843967774,31.29999923706055,0.08378935643356056
9987,2018-12-19,28.75,30.18000030517578,28.540000915527344,29.459999084472656,5916500.0,-0.01675785824055176,-1.9026608422061833,0.7717380712975153,21.220179773007047,27.944843697912596,2.6669415011331807,5.037540961734109,9.446034249417565,13.380756154319414,34.7541321486052,1.6399993896484375,-2.0879101570967222,-4.411999988555905,-9.449412383041626,0.6254124059298114,-6.930706185798762,-1.8932937913130452,4.954442891205055,6.999969482421875,-24.049663785383046,2.518706197242859,12,3.1800003051757812,4.340000152587891,11.032500267028809,13.774999618530273,4.330001831054695,2,0.1161739183508832,1.0655753082636588,29.239999771118164,-4.750040233413297,30.170000076293945,-1.799999237060534,30.239999771118164,0.1161739183508832
9988,2018-12-20,27.0,29.04999923706055,26.84000015258789,28.29999923706055,6196900.0,-0.060869565217391286,-1.7283957303619535,1.8309872019428166,16.588422605091438,26.038911374603156,3.7272010918620317,6.517623473605937,10.707966606093223,14.980032702644834,34.244660444549204,2.20999908447266,-2.665373759231173,-5.778500080108643,-11.459279845040598,-0.09772031517668722,-8.61888996257462,-2.938110197642665,6.08470985412373,3.448273027127105,-21.80686152865969,2.840389882465978,12,2.879999160766598,5.239999771118164,12.782500267028809,15.524999618530273,6.400001525878906,3,0.16740742436161749,-1.9026608422061833,28.75,1.0655753082636588,29.239999771118164,-4.750040233413297,30.170000076293945,0.16740742436161749
9989,2018-12-21,26.54999923706055,27.5,26.309999465942386,26.86000061035156,9967600.0,-0.016666694923683334,-2.0126560885395217,0.23846273478741242,16.536663485769424,24.850488700086903,3.5363717479447416,6.557181470218087,10.748097677408278,15.27612115802673,34.45060032691939,1.1900005340576136,-3.1670682775060968,-5.754500865936276,-11.859148593155883,0.3501468612833314,-8.806824729546076,-2.702177002326472,5.660451258848159,5.263151290346062,-16.518273785323277,3.0523238636098036,12,2.730000495910641,5.42500019073486,13.187500953674313,15.975000381469723,6.270000457763668,4,0.1664783504070373,-1.7283957303619535,27.0,-1.9026608422061833,28.75,1.0655753082636588,29.239999771118164,0.1664783504070373
9990,2018-12-24,25.399999618530273,26.32999992370605,25.26000022888184,26.170000076293945,3044500.0,-0.04331448781832803,-1.0380961377070386,2.483861440964802,6.026963339738018,22.446688325132612,4.210492466433749,7.338365072660572,11.523475018222179,16.28088392874772,34.4843080833307,1.289999008178711,-3.539964610898366,-6.431500434875488,-13.138667089911408,0.2756662201604314,-9.785083762393448,-3.0779171073575284,5.866378712583824,2.7722655603790427,-11.291507835329895,3.3535833275179594,12,3.3550004959106445,6.050000190734863,14.057499885559082,17.125,7.250001907348633,0,0.2535433319203435,-2.0126560885395217,26.54999923706055,-1.7283957303619535,27.0,-1.9026608422061833,28.75,0.2535433319203435
9991,2018-12-26,27.040000915527344,27.059999465942386,24.559999465942386,25.649999618530273,7648400.0,0.06456698116643378,2.496507413992468,-1.8051954164210233,18.750007450578792,20.49044339618185,2.2541503685022235,5.314795934222573,9.504065541482348,14.51217040764488,34.95222009660793,2.5,-3.7411327483242474,-4.374999237060546,-11.190646063300875,2.440647589179786,-7.782822650180712,-0.96717582394038,3.145229357184949,44.12813308268555,30.520958489939463,3.407823413120166,12,1.0099992752075195,4.059998512268066,11.654998779296875,15.48499870300293,6.090000152587891,2,0.18565089821727798,-1.0380961377070386,25.399999618530273,-2.0126560885395217,26.54999923706055,-1.7283957303619535,27.0,0.18565089821727798
9992,2018-12-27,26.739999771118164,26.739999771118164,25.61000061035156,26.5,5420500.0,-0.01109471650338989,8.416668653490083,0.17266154473140027,20.06689432575172,19.57313898846273,2.05018823662261,5.225882703708152,9.431403171961698,14.668592407153326,35.35794639943708,1.4300003051757848,-3.7099489966127877,-4.258000278472899,-11.14960550635751,2.633604949411712,-7.703802892415204,-0.8121976645305935,2.3201843402401465,48.55234780185485,34.58887081637829,3.445802613942305,12,1.2799997329711914,4.244999885559082,11.875,15.78499984741211,6.0900020599365305,3,0.20755427045305086,2.496507413992468,27.040000915527344,-1.0380961377070386,25.399999618530273,-2.0126560885395217,26.54999923706055,0.20755427045305086
9993,2018-12-28,26.34000015258789,27.149999618530273,26.26000022888184,27.01000022888184,4855100.0,-0.014958848988559592,-1.144577039656779,-2.7916696469017626,20.924161032755165,18.71903444350332,1.8691865395819534,5.189418650488001,9.448342051217786,14.913405389913422,35.61365584394193,0.889999389648434,-3.6660341797773803,-4.21199998855591,-11.096789827255279,2.672789850143463,-7.654394907905598,-0.7696050692062251,1.8201470296872344,60.544230044368504,43.11003896243486,3.442394919349686,12,1.375,4.484999656677246,12.274999618530273,16.184999465942383,5.5100002288818395,4,0.25588464842148473,8.416668653490083,26.739999771118164,2.496507413992468,27.040000915527344,-1.0380961377070386,25.399999618530273,0.25588464842148473
9994,2018-12-31,26.25,26.940000534057614,25.940000534057614,26.5,4429900.0,-0.0034168622652437364,-1.2988533970578375,0.3731342858688237,24.46483917712223,18.670296875985564,1.4904181183347198,4.793516046875979,9.185990400458856,14.834304358002797,36.348676242599694,1.0,-3.866857399231815,-3.8375000953674316,-10.556889486065188,2.881889295330325,-7.19719479071631,-0.47780540001855343,1.1901176390085766,65.25098202673819,45.060340531610706,3.3596946953488778,12,1.1849994659423864,4.574999809265137,11.587499618530273,15.904998779296875,4.280000686645511,0,0.27238101050967267,-1.144577039656779,26.34000015258789,8.416668653490083,26.739999771118164,2.496507413992468,27.040000915527344,0.27238101050967267
9995,2019-01-02,27.11000061035156,27.57999992370605,25.59000015258789,25.61000061035156,4629400.0,0.032761928013392616,-1.5844137507369371,-6.0,32.66534107892443,19.693719140970916,0.16842050881523107,3.4803074345816256,8.006992464756198,13.812478463304519,36.54227010557615,1.9899997711181605,-3.989263534611055,-2.576499462127689,-8.978572929358261,3.8255740051028795,-5.777536195742972,0.624537271487597,-2.5500011444091726,84.43711118830325,60.39478296247336,3.2010367336152847,1,0.2599992752075231,3.7149991989135778,10.572498321533207,15.044998168945316,2.7600002288818395,2,0.21062334769156665,-1.2988533970578375,26.25,-1.144577039656779,26.34000015258789,8.416668653490083,26.739999771118164,0.21062334769156665
9996,2019-01-03,27.18000030517578,27.79999923706055,26.61000061035156,27.1200008392334,5351400.0,0.002582061720702855,-1.2037013162472547,0.03999964396158854,27.664163845509336,20.40971737124895,-0.2509053624094939,2.8217355618360145,7.619646643409517,13.624764351503863,38.068795995052454,1.1899986267089915,-4.062512066735408,-2.0409996986389167,-7.667014235103338,3.585014837825508,-4.854006966871125,0.7720075695932955,-2.5596008300781214,71.94573806655171,46.24133283976937,2.8130072682322123,1,-0.37500095367431285,3.6449995040893555,10.057499885559082,14.934999465942383,3.170000076293949,3,0.2012509624461445,-1.5844137507369371,27.11000061035156,-1.2988533970578375,26.25,-1.144577039656779,26.34000015258789,0.2012509624461445
9997,2019-01-04,28.31999969482422,28.43000030517578,27.46999931335449,27.78000068664551,4215700.0,0.04194258192967548,1.526317638703113,9.000063578853615,35.673081225896794,22.530234995782877,-1.6296945855845593,1.2147586129896268,6.195117667459996,12.35843347868478,39.02794703786047,1.25,-4.086798324546848,-0.5650002479553216,-5.486281575701156,4.356281079790513,-3.0256409118282406,1.8956404159175975,-3.572416229248045,96.12673928023115,67.56158957991737,2.460640663872918,1,-1.8249998092651367,2.505000114440918,8.86500072479248,13.795000076293945,2.7600002288818324,4,0.16984468309051914,-1.2037013162472547,27.18000030517578,-1.5844137507369371,27.11000061035156,-1.2988533970578375,26.25,0.16984468309051914
9998,2019-01-07,28.93000030517578,29.149999618530273,27.920000076293945,28.3700008392334,3924400.0,0.02153956980667071,1.4600037765574962,1.0370379527753808,43.41708987750225,25.516949039308745,-2.1647842190433195,0.2248553951003771,5.3504886772204685,11.632030190862544,39.10594636889082,1.2299995422363281,-3.999412588608486,0.2935004234313965,-4.0267587209604585,4.613759567823248,-1.866629148764531,2.453629995627324,-3.9614718292236297,93.82024307983274,60.53150607119729,2.160129572195926,1,-2.075000762939453,1.8949995040893555,8.114999771118164,13.184999465942383,3.3499984741210938,0,0.13480820894361267,1.526317638703113,28.31999969482422,-1.2037013162472547,27.18000030517578,-1.5844137507369371,27.11000061035156,0.13480820894361267
9999,2019-01-08,29.36000061035156,29.60000038146973,28.75,29.239999771118164,4131000.0,0.014863473924638937,1.8333328035145837,0.21428741727718276,46.07177881570891,29.96637298108329,-2.407435418021727,-0.519235631168165,4.744369662830177,11.083592748518331,39.777748585182465,0.8500003814697301,-3.8267138066915827,0.9060006141662562,-2.9160097728231413,4.728011001155654,-1.0050045793284426,2.817005807660955,-4.056954442993156,94.0149686429047,55.66470996325128,1.9110051934946983,1,-2.2800006866455007,1.4649991989135778,7.2500000000000036,12.754999160766605,3.3099975585937464,1,0.08480925474641388,1.4600037765574962,28.93000030517578,1.526317638703113,28.31999969482422,-1.2037013162472547,27.18000030517578,0.08480925474641388
10000,2019-01-09,30.86000061035156,30.93000030517578,29.45000076293945,29.76000022888184,6869100.0,0.051089917194045986,1.387096476480393,9.166605737900554,57.44485476192771,34.26580046012206,-3.4100928554064254,-2.161563588422883,3.076247062770012,9.503332598185185,39.352526850325,1.5699996948242223,-3.346802079444025,2.42600059509277,-1.3379300996784558,6.189931289863992,0.544035247707157,4.307965942478383,-5.127259021582024,98.37963657941715,53.61899869318857,1.8819653473856117,1,-2.600000381469723,-0.03500080108642223,5.7500000000000036,11.254999160766605,2.439998626708995,2,-0.01069345162602986,1.8333328035145837,29.36000061035156,1.4600037765574962,28.93000030517578,1.526317638703113,28.31999969482422,-0.01069345162602986
10001,2019-01-10,30.959999084472656,30.989999771118164,30.1200008392334,30.26000022888184,3929900.0,0.003240391190645564,1.2894701838834108,0.6363623753071272,60.533835704760655,38.76212728001194,-3.235847245585031,-2.351403900600417,2.8303225446834404,9.3198069067518,38.69382764585752,0.8699989318847656,-2.79626631015692,2.506499099731446,-1.307730476799989,6.320728676262881,0.5993843114657302,4.413613887997162,-4.603586449734372,99.14770787659023,47.561236706356596,1.9071147882657171,1,-2.669999122619629,-0.13499927520751953,5.257501602172852,11.155000686645508,2.3500022888183594,3,-0.03520666270904138,1.387096476480393,30.86000061035156,1.8333328035145837,29.36000061035156,1.4600037765574962,28.93000030517578,-0.03520666270904138
10002,2019-01-11,31.10000038146973,31.21999931335449,30.35000038146973,30.649999618530273,4909900.0,0.00452200585068141,1.521741053411402,0.6428592837621779,73.08557999810554,44.5578404983842,-3.0087440889406842,-2.645137234412953,2.5820212071276067,9.098958894393402,38.11258975963868,0.8699989318847585,-1.9544464528900605,2.658000373840334,-1.1209361782756595,6.436936925956331,0.7685320977823373,4.547468649898331,-4.094885547638263,96.36366789006755,37.0898754444673,1.8894682760579984,1,-2.6950006484985387,-0.5350008010864293,5.037500381469723,11.014999389648434,2.699998855590824,4,-0.024115755331208022,1.2894701838834108,30.959999084472656,1.387096476480393,30.86000061035156,1.8333328035145837,29.36000061035156,-0.024115755331208022
10003,2019-01-14,31.56999969482422,31.86000061035156,30.51000022888184,30.60000038146973,4698500.0,0.015112517928923541,-1.3478275291865924,2.155550375111237,78.20224492752502,50.52866335954006,-2.971315440296639,-3.2610683188789977,1.9660081995166365,8.549546121963608,37.13546666559782,1.3500003814697195,-1.3674230713965088,3.114499664306642,-0.7090917693193077,6.938091097932592,1.2027039474936672,5.026295381119617,-3.8905033442690673,90.67521354940963,23.55450009101027,1.9117957168129747,1,-2.844999313354492,-1.630000114440918,4.567501068115234,10.545000076293945,1.799999237060554,0,-0.015521057201609678,1.521741053411402,31.10000038146973,1.2894701838834108,30.959999084472656,1.387096476480393,30.86000061035156,-0.015521057201609678
10004,2019-01-15,31.75,32.509998321533196,31.479999542236328,32.169998168945305,4821900.0,0.005701625179467262,-1.1458328366274877,-0.43298810954087347,90.037822255842,56.90338349030869,-2.5581072536867033,-3.5016756309518513,1.626824888835074,8.28015386414799,36.09782516832015,1.029998779296868,-0.7646405086910804,3.2189999580383315,-0.807218852754616,7.245218768831279,1.2058905526418577,5.232109363434805,-3.3180128826814936,75.16343372893208,-0.09292172215212702,2.0131094053964733,1,-2.1900005340576243,-1.8100004196166992,3.772500991821289,9.75,1.720001220703125,1,0.01669287493848426,-1.3478275291865924,31.56999969482422,1.521741053411402,31.10000038146973,1.2894701838834108,30.959999084472656,0.01669287493848426
10005,2019-01-16,31.209999084472656,32.209999084472656,31.18000030517578,32.049999237060554,8929700.0,-0.017007902851254975,-1.2888919971686217,2.000009082652185,80.5270647951011,62.77703915137443,-1.5369912098030731,-3.0353918150808212,2.0445086173871445,8.716975252830245,34.893663096081454,1.029998779296875,-0.12959928388892195,2.62699909210205,-1.5135885840669374,6.767586768271041,0.5567052540175546,4.697292930186546,-1.9624097263112112,45.60666918319917,-32.199744583610865,2.070293838084495,1,-1.2200002670288157,-2.4700002670288086,4.307500839233398,10.28499984741211,2.25,2,0.046779850281989166,-1.1458328366274877,31.75,-1.3478275291865924,31.56999969482422,1.521741053411402,31.10000038146973,0.046779850281989166
10006,2019-01-17,31.690000534057614,31.90999984741211,30.78000068664551,31.0,3943200.0,0.015379732895402842,-1.0000000000000062,-0.8214290579970006,85.30669938997512,68.29188561404982,-1.4639182078062767,-3.501982755290033,1.4597528132751911,8.142244135704605,33.367288550233475,1.129999160766598,0.47030277246481944,2.984500503540037,-1.3770031824561109,7.346004189536188,0.8037486605419595,5.165252346538114,-1.7899293832218177,62.037103264483264,-18.665477684437818,2.1807518429980757,1,-1.475001335144043,-3.1550016403198207,2.5725002288818395,8.594999313354496,1.399999618530277,3,0.05080462845914613,-1.2888919971686217,31.209999084472656,-1.1458328366274877,31.75,-1.3478275291865924,31.56999969482422,0.05080462845914613
10007,2019-01-18,32.09000015258789,32.400001525878906,31.70000076293945,31.90999984741211,4621800.0,0.01262226607097694,-1.3333418104599106,0.26086980558880496,91.0128263034452,73.58030077248792,-1.4224951511549868,-3.8355803513632623,0.9046167689648499,7.638819792857298,31.600086566029717,0.7100009918212926,0.9665825418947733,3.2175001144409165,-1.3994702795933165,7.83447050847515,0.9090149174238,5.525985311458033,-1.667943567612614,79.00007152564218,-4.076742765724802,2.3084851970171165,1,-1.4600009918212926,-3.5550012588500977,1.7774991989135742,7.864998817443848,1.470001220703125,4,0.038018112025616224,-1.0000000000000062,31.690000534057614,-1.2888919971686217,31.209999084472656,-1.1458328366274877,31.75,0.038018112025616224
10008,2019-01-22,31.520000457763672,31.88999938964844,31.31999969482422,31.60000038146973,4161300.0,-0.017762533253782187,-1.3749915560341721,-0.44444326707076104,85.18023549256695,77.92568484769436,-0.49893630259192534,-3.066829009489471,1.317395169896642,8.096559472566582,29.24460046022442,0.7700004577636719,1.5317437917432066,2.421500396728515,-2.2517033069013976,7.0947041003584275,0.08489854491356041,4.758102248543469,-0.7399997711181605,42.77461172172082,-40.79906260905773,2.336601851814956,1,-0.5400009155273509,-2.985001564025879,2.347498893737793,8.434998512268066,1.6599998474121094,1,0.0723349856023019,-1.3333418104599106,32.09000015258789,-1.0000000000000062,31.690000534057614,-1.2888919971686217,31.209999084472656,0.0723349856023019
10009,2019-01-23,30.96999931335449,31.809999465942386,30.54999923706055,31.729999542236328,4191100.0,-0.017449274632662992,1.7391307052006133,9.500011920939947,76.88020552604948,80.08516826593011,0.3391225391502104,-2.285914215036019,1.6853905342964772,8.546089540511016,26.80251309679718,1.260000228881836,1.9662898316861828,1.6504992485046337,-2.93242762671402,6.233426123723287,-0.6409641891046931,3.9419626861139605,1.5399990081787074,22.702678738965403,-58.251770320523335,2.2914634376093277,1,0.3450002670288086,-2.4350004196166957,2.897500038146976,8.98499965667725,3.0200023651123153,2,0.07749433877111467,-1.3749915560341721,31.520000457763672,-1.3333418104599106,32.09000015258789,-1.0000000000000062,31.690000534057614,0.07749433877111467
10010,2019-01-24,31.84000015258789,31.899999618530273,30.770000457763672,30.920000076293945,4443700.0,0.028091729367854867,1.1730773815746278,-1.2105260516138368,79.19798174873678,82.15896227081635,-0.42157993647737513,-2.7918482010935293,0.6974467441887171,7.564168481286927,23.94997064393179,1.1299991607666016,2.3046393637350207,2.198500061035155,-2.1223684099471143,6.519368532017424,0.03806582554402027,4.358934296526289,0.6307981872558557,69.72969294817992,-11.853541090499846,2.160434235491135,1,-0.4100008010864258,-3.3050012588500977,2.027499198913574,8.114998817443848,1.8299980163574148,3,0.0511935006376798,1.7391307052006133,30.96999931335449,-1.3749915560341721,31.520000457763672,-1.3333418104599106,32.09000015258789,0.0511935006376798
10011,2019-01-25,32.060001373291016,32.450000762939446,31.690000534057614,32.110000610351555,4475200.0,0.0069095860442465185,1.0821937135840196,-0.05434699229803621,76.48724454785061,82.5369249985658,-0.5242691396142263,-2.7578783406266965,0.32545503722934654,7.22201142974712,21.36282479382303,0.7600002288818324,2.6135943371359005,2.1675012588500984,-2.0999613396077095,6.434963857307906,0.03376995962119622,4.3012325580790005,-1.5100021362304652,79.47373281881835,-0.2586985735802614,2.1337312992289035,1,-0.5500020980834961,-3.5250024795532227,1.4799985885620117,7.894997596740723,1.6699981689453125,4,0.04366804900850596,1.1730773815746278,31.84000015258789,1.7391307052006133,30.96999931335449,-1.3749915560341721,31.520000457763672,0.04366804900850596
10012,2019-01-28,32.290000915527344,32.36999893188477,31.32999992370605,31.420000076293945,4626600.0,0.007174034073122115,1.019421682731028,-17.400282291907562,75.14968965629483,82.19775219065134,-0.6344327525661484,-2.6886133610552108,-0.023790948704743187,6.878735262286014,18.723423029215475,1.0399990081787216,2.683447928174502,2.1200007438659654,-2.003692080731767,6.243693568463701,0.058154331567095596,4.181847156164832,-1.702001647949217,91.57896216224931,13.065563099286734,2.0618464122988676,1,-0.7600021362304688,-3.755002021789551,0.47499847412109375,7.249998092651374,0.4399986267089844,0,0.024775447952243734,1.0821937135840196,32.060001373291016,1.1730773815746278,31.84000015258789,1.7391307052006133,30.96999931335449,0.024775447952243734
10013,2019-01-29,33.080001831054695,33.450000762939446,32.580001831054695,32.610000610351555,5734300.0,0.024465806538502166,-2.283022398802361,0.540230767038433,76.42044546314133,80.6847103247957,-1.3272936379880704,-3.1070819056144607,-0.9002043942344002,5.989280202679488,16.268170177195508,1.1599998474121023,2.7377521778657297,2.573001575469977,-1.3284375735881468,6.474440724528101,0.6222820009409133,4.523721149999041,-2.4547625335693404,87.24142285502361,10.247321974679409,1.9507195745290622,1,-1.0800018310546946,-4.075001716613777,-0.5700016021728587,6.204998016357415,0.18999862670897727,1,0.014510263472407248,1.019421682731028,32.290000915527344,1.0821937135840196,32.060001373291016,1.1730773815746278,31.84000015258789,0.014510263472407248
10014,2019-01-30,33.400001525878906,33.47999954223633,32.810001373291016,33.240001678466804,3361000.0,0.009673508981604906,3.187542468856172,0.34042432309587745,71.67234639508125,79.70085272479349,-1.5518169888578974,-3.0187282162981006,-1.3330491158477926,5.558861812332005,13.586888764513914,0.6699981689453125,2.6803702180430378,2.5355011940002434,-1.0183583652732295,6.089360753273716,0.7585714143635087,4.312430973636978,-2.661771769775388,97.0480426795794,21.818914606403496,1.7769297796367363,1,-1.3850021362304688,-4.380002021789551,-2.3400020599365234,5.034997940063477,-1.4500007629394567,2,-0.006586862594382348,-2.283022398802361,33.080001831054695,1.019421682731028,32.290000915527344,1.0821937135840196,32.060001373291016,-0.006586862594382348
10015,2019-01-31,32.81999969482422,33.47999954223633,32.59999847412109,33.450000762939446,4330000.0,-0.017365323489739737,1.5507328103317894,-3.937510430822914,64.66875652453825,77.40774796196717,-0.803965031310824,-2.0965028106072623,-0.9030056834332569,6.044069853695248,11.221013249338363,0.8800010681152415,2.518806910614707,1.6699994087219245,-1.5118442976429805,4.8518431150868295,0.07907755553947027,3.260921261904379,-1.9172637515527313,69.30232723188666,-2.7814132441817065,1.5909218531824525,1,-0.8050003051757812,-3.8000001907348633,-2.192500114440918,5.349999427795417,-0.06999969482421875,3,0.035649055287075404,3.187542468856172,33.400001525878906,-2.283022398802361,33.080001831054695,1.019421682731028,32.290000915527344,0.035649055287075404
10016,2019-02-01,32.650001525878906,33.11999893188477,32.290000915527344,33.11999893188477,5799700.0,-0.005179712691225968,2.531925945765992,0.7460263637519801,62.16640511755932,74.2025900524243,-0.5402869282197997,-1.5765233819780846,-0.9022177650449379,6.1139702500012305,8.819582933449485,0.829998016357429,2.2524426509966133,1.2265011787414544,-1.4125844970097035,3.865586854492612,-0.09304165913412277,2.546044016617035,-1.5926297666695284,61.395434250132475,-7.302405862539821,1.3195428378755796,2,-0.6350021362304688,-3.630002021789551,-2.547501564025879,4.564997673034668,1.029998779296875,4,0.03124032451447012,1.5507328103317894,32.81999969482422,3.187542468856172,33.400001525878906,-2.283022398802361,33.080001831054695,0.03124032451447012
10017,2019-02-04,33.130001068115234,33.150001525878906,31.76000022888184,32.0,5384800.0,0.01470136354682472,1.3760665647242114,-2.4042708612334973,62.22570673490863,71.65208685712892,-0.957991223950394,-1.7683578788542,-1.5203244918513974,5.52862231226937,6.92561530035021,1.3900012969970668,2.1716670534865443,1.4660006523132338,-0.8376027250077271,3.769604029634195,0.3141989636527569,2.6178023409737143,-1.9272716419242393,79.65124338110944,13.166080894689387,1.1518016886604803,2,-1.1150016784667969,-3.595001220703125,-3.5550012588500977,2.209998130798347,1.1899986267089844,0,0.018110427249534267,2.531925945765992,32.650001525878906,1.5507328103317894,32.81999969482422,3.187542468856172,33.400001525878906,0.018110427249534267
10018,2019-02-05,32.830001831054695,33.27000045776367,32.669998168945305,33.049999237060554,3886800.0,-0.009055213624766911,-1.2222112334785296,-0.1946877858910348,58.307701517133616,69.58847530058273,-0.5058186935880471,-1.2239520739934555,-1.3048033747539804,5.708004798675681,5.4407026462088774,0.6000022888183665,2.001040908348145,0.9710013389587466,-0.9934510459859283,2.9354537239034215,-0.01122485351358904,1.9532275314310823,-1.4906361979009795,62.209420309944605,-3.0467193591617274,0.9822261924723366,2,-0.7050018310546946,-3.2950019836425852,-3.327502250671394,2.3499975204467702,1.4399986267089773,1,-0.0030460640646011727,1.3760665647242114,33.130001068115234,2.531925945765992,32.650001525878906,1.5507328103317894,32.81999969482422,-0.0030460640646011727
10019,2019-02-06,31.85000038146973,32.639999389648445,31.81999969482422,32.52000045776367,4386000.0,-0.02985078875804259,-1.2465700452798636,3.0454908012692528,54.61095746367866,66.85658371335406,0.6840761683796792,-0.05042677338860102,-0.4662530958005924,6.54386046262071,4.423723015892287,1.0100021362304759,1.7208114959823462,-0.13350009918212535,-1.7080124360774853,1.4410122377132346,-0.9207562676298089,0.6537560692655546,-0.3821967137710587,5.2325690998309,-59.92691014092736,0.7872561684476804,2,0.5549993515014613,-2.3150005340576207,-2.5800004005432164,3.3299989700317347,2.600000381469716,2,0.0445839893025588,-1.2222112334785296,32.830001831054695,1.3760665647242114,33.130001068115234,2.531925945765992,32.650001525878906,0.0445839893025588
10020,2019-02-07,30.53000068664551,31.709999084472656,30.209999084472656,31.540000915527344,3927300.0,-0.041444259937660544,1.222227873639951,1.5074628565247,42.54499061280792,63.08522216501598,2.010093427644481,1.3107872872834747,0.731758808550456,7.719995861671695,4.602139522379782,1.6400012969970739,1.4711193096459425,-1.4369997978210414,-3.0670232342395103,0.193023638597424,-2.252011516030276,-0.6219880796118069,2.9499988555908168,10.457564005230987,-52.820879733028704,0.8150117182092331,2,1.3149986267089808,-0.995000839233402,-1.4000010490417516,4.229998588562008,4.479997634887685,3,0.04651162935987352,-1.2465700452798636,31.85000038146973,-1.2222112334785296,32.830001831054695,1.3760665647242114,33.130001068115234,0.04651162935987352
10021,2019-02-08,29.8700008392334,30.75,29.31999969482422,30.459999084472656,4388400.0,-0.021618075092307842,1.4444448067138667,0.5841565460756803,36.194038968257615,58.75681653301184,2.6002126890193935,1.986804753264856,1.2431451999675645,8.21614326006268,4.991014086669178,1.4300003051757812,1.3283487084082068,-2.0424997329711907,-3.874644797288518,-0.21035466865386354,-2.9585722651298525,-1.1264272008125253,3.5445986938476537,13.924076915870973,-45.40905898507995,0.9160725321586637,2,1.529998779296875,0.17499923706054688,-0.7725009918212891,4.674998283386238,4.6200008392334055,4,0.09641777970705001,1.222227873639951,30.53000068664551,-1.2465700452798636,31.85000038146973,-1.2222112334785296,32.830001831054695,0.09641777970705001
10022,2019-02-11,30.35000038146973,30.59000015258789,29.479999542236328,29.5,3228200.0,0.016069619308676675,-1.4943797589886352,-1.4406828974974926,42.641511425734265,55.00360163996662,2.029508804856288,1.5259736126104748,0.626394654483942,7.568309497584192,5.554258359798047,1.1100006103515625,1.0756014199279917,-1.5250001907348611,-3.4552422854739753,0.405241904004253,-2.490121238104418,-0.5598791433653041,2.9008151580810484,26.075961713967384,-33.8913732055571,0.9651210473695566,2,1.0499992370605433,0.12499904632568004,-1.5350008010864293,3.384999275207516,4.940000534057614,0,0.10971993020926596,1.4444448067138667,29.8700008392334,1.222227873639951,30.53000068664551,-1.2465700452798636,31.85000038146973,0.10971993020926596
10023,2019-02-12,31.07999992370605,31.61000061035156,30.95000076293945,30.979999542236328,4817700.0,0.024052702901513845,-7.250104309470934,0.11764745481268256,50.6765104298877,52.67073097716733,1.1018448891967232,0.7983121839562948,-0.24049545464495026,6.665352536601592,6.253363674930064,1.2600002288818288,0.8703683405572242,-0.7705006599426305,-2.729270928977666,1.188269609092405,-1.7498857944601518,0.20888447457488724,2.013582982055663,53.01205995969267,-11.186968855516987,0.979385134517518,2,0.3199996948242223,-0.3800001144409144,-2.4200000762939418,2.550000190734867,5.000001907348636,1,0.10424709713872549,-1.4943797589886352,30.35000038146973,1.4444448067138667,29.8700008392334,1.222227873639951,30.53000068664551,0.10424709713872549
10024,2019-02-13,32.279998779296875,32.389999389648445,31.09000015258789,31.229999542236328,4721700.0,0.03861000188341479,1.0472421550929076,10.499952316466452,52.600464978279675,51.32980969424971,-0.30590285857077504,-0.37939648795365954,-1.575289874063607,5.28899602426506,6.599423327275182,1.3099994659423935,0.6918986591107483,0.4029982566833503,-1.5643688318528177,2.370365345219515,-0.5806852875847355,1.3866818009514326,0.6626407980273399,96.41691787341145,31.557693695230284,0.9836835442680825,2,-0.9849987030029297,-1.164999008178711,-3.4399991035461426,1.0700006484985352,2.5400009155273438,2,0.06164813363447541,-7.250104309470934,31.07999992370605,-1.4943797589886352,30.35000038146973,1.4444448067138667,29.8700008392334,0.06164813363447541
10025,2019-02-14,32.669998168945305,32.90999984741211,31.93000030517578,31.989999771118164,3972600.0,0.012081765935461064,-1.45000703337156,0.6476179923051983,53.53416564189923,50.37067197473191,-0.8039628865077759,-0.6897732127763554,-2.0851146503492792,4.7411592826439275,7.02483396448152,0.9799995422363281,0.4299643845004617,0.7199976921081479,-1.2515049393240858,2.691500323540385,-0.2657536236079707,1.7057490078242665,-3.3499984741210866,93.31471676139634,29.05229730185863,0.9857513157161184,2,-1.37499809265136,-1.269998550415032,-3.7174983024597097,-0.18999767303466086,2.25,3,0.054484318755981365,1.0472421550929076,32.279998779296875,-7.250104309470934,31.07999992370605,-1.4943797589886352,30.35000038146973,0.054484318755981365
10026,2019-02-15,33.299999237060554,33.490001678466804,32.790000915527344,33.080001831054695,4873100.0,0.019283780331340816,1.3333269755288342,0.3235263593397226,55.59246100812791,49.63364467175629,-1.4886085879266986,-1.2574425356698526,-2.873934569917097,3.950751404314026,7.250776231915104,0.8200035095214986,0.21710192395827832,1.2694988250732493,-0.7869518404366147,3.3259494905831097,0.24127349231832085,2.2977241578281813,-3.908199539184576,95.26178702775312,33.03143729428032,1.0282253327549304,2,-1.8949985504150426,-1.8949985504150426,-3.7574992179870677,-0.8199987411499094,2.3600006103515554,4,0.05135132503455231,-1.45000703337156,32.669998168945305,1.0472421550929076,32.279998779296875,-7.250104309470934,31.07999992370605,0.05135132503455231
10027,2019-02-19,33.310001373291016,33.720001220703125,32.990001678466804,33.049999237060554,3040000.0,0.0003003644582468823,-2.8421306242095548,1.1818418269147082,51.39393661961407,48.86544857203189,-1.6431917032153116,-1.2346605972477747,-2.9991688223864728,3.754502064817224,7.525342980683977,0.729999542236321,0.07855631619040793,1.2185009002685518,-0.9162670129337158,3.353268813470823,0.151116943667418,2.2858848568696857,-3.7542735961914033,85.19856391131727,25.052462954980648,1.067383956601135,2,-1.7900009155273438,-1.7900009155273438,-3.7525014877319336,-1.5000009536743164,1.7099990844726562,1,0.03542480505935819,1.3333269755288342,33.299999237060554,-1.45000703337156,32.669998168945305,1.0472421550929076,32.279998779296875,0.03542480505935819
10028,2019-02-20,33.799999237060554,34.209999084472656,33.279998779296875,33.290000915527344,5013600.0,0.0147102324697721,-2.5094179376264063,1.9615158895508307,52.37528383709703,48.6170403913006,-2.2139456113355536,-1.6285871265616336,-3.5643296106437425,3.0744253606276857,7.993236455545148,0.9300003051757812,-0.02256575657316162,1.5944988250732521,-0.6523374415577337,3.841335091704238,0.4710806917577557,2.717916958388745,-3.9944150533447313,86.85897475085272,30.08441601755773,1.1234181333154933,2,-2.0349998474121165,-2.0349998474121165,-4.314999580383308,-1.9899988174438548,1.2900009155273366,2,0.04408289089051376,-2.8421306242095548,33.310001373291016,1.3333269755288342,33.299999237060554,-1.45000703337156,32.669998168945305,0.04408289089051376
10029,2019-02-21,33.36999893188477,33.860000610351555,33.09000015258789,33.790000915527344,3849000.0,-0.012721902807154573,1.749994891043021,-0.8235360116086602,53.32526880480463,49.81484907930023,-1.7273034713746327,-1.0641240562647098,-3.187346714670742,3.318698596271666,7.9317106097341705,0.7700004577636648,-0.1784769557676782,1.0444985389709558,-1.1807580008299752,3.269755078771883,-0.06812973092950614,2.1571268088714213,-3.2120615561084023,63.15786831925718,7.63883867971726,1.112628269900464,2,-1.6049995422363352,-1.6049995422363352,-4.037498950958259,-1.5599985122680735,1.2900009155273366,3,0.08121075774385256,-2.5094179376264063,33.799999237060554,-2.8421306242095548,33.310001373291016,1.3333269755288342,33.299999237060554,0.08121075774385256
10030,2019-02-22,33.470001220703125,33.59999847412109,32.830001831054695,33.56999969482422,7531800.0,0.002996772311035345,8.625196700205722,0.23809048055876372,54.999997673965304,51.90440004660109,-1.5269886361474079,-1.091722696347233,-3.2838811810520525,3.028471766533812,7.8622009841481795,0.769996643066392,-0.2891548858283244,1.0630007743835463,-1.2063472961565012,3.3323488449235903,-0.07167326088647741,2.19767480965357,-2.9878989082310525,47.88740718453487,-6.603748357846307,1.1346740352700224,2,-1.6250019073486328,-1.7050018310546875,-3.7200016975402868,-1.6600008010864258,1.5,4,0.040334580964581646,1.749994891043021,33.36999893188477,-2.5094179376264063,33.799999237060554,-2.8421306242095548,33.310001373291016,0.040334580964581646
10031,2019-02-25,33.459999084472656,33.830001831054695,33.259998321533196,33.279998779296875,3223600.0,-0.0002988388367396455,-4.181821334442851,-1.8000305180437934,52.13452699254925,52.95917955402498,-1.0663274701380345,-1.0239573211791821,-3.248211766319752,2.8424279212166823,8.257051632348391,0.5700035095214986,-0.30150185148101016,0.9829987525939927,-1.3272810780625193,3.2932785832505083,-0.17214116273426328,2.1381386679222487,-2.6796650302405354,45.65206574560866,-5.422843390419963,1.1551399153282575,2,-0.8799991607666016,-1.6949996948242188,-4.095000267028812,-1.649998664855957,0.8199996948242188,0,0.043634163909770374,8.625196700205722,33.470001220703125,1.749994891043021,33.36999893188477,-2.5094179376264063,33.799999237060554,0.043634163909770374
10032,2019-02-26,33.09000015258789,33.720001220703125,33.040000915527344,33.389999389648445,2791900.0,-0.0110579480576396,-2.400020980955015,-1.6666596024244873,51.66665525518354,53.06919564572451,-0.29813827374070456,-0.6228872039337219,-2.8808165995816495,3.0012216766892266,8.358510312736431,0.6800003051757812,-0.10039584946952118,0.5729998588561998,-1.7513072281661408,2.8973069458785368,-0.589153684654967,1.73515340236737,-2.0352928959365286,18.84049557991765,-29.55258363890011,1.162153543511169,2,-0.4400005340576172,-1.3250007629394531,-3.715001106262207,-1.369999885559082,-0.029998779296875,1,0.07766695929202716,-4.181821334442851,33.459999084472656,8.625196700205722,33.470001220703125,1.749994891043021,33.36999893188477,0.07766695929202716
10033,2019-02-27,33.560001373291016,34.09000015258789,33.02000045776367,33.299999237060554,5274500.0,0.014203723739371732,-1.609756324491296,-0.8666759915058749,61.72839732280565,54.08341035067184,-0.42393764306964954,-1.1121023275255197,-3.347046654411127,2.31757038074862,8.564689726619159,1.0699996948242188,0.2546367495752051,1.0190011024475112,-1.339445168349485,3.3774473732445074,-0.16022203295098336,2.1982242378460093,-2.2528707704139492,57.93654878429045,3.9152513260673203,1.1792231353984977,2,-0.4900016784667969,-1.7950019836425781,-3.9775023460388184,-1.9700021743774343,-0.1900024414062429,2,0.04350414257237212,-2.400020980955015,33.09000015258789,-4.181821334442851,33.459999084472656,8.625196700205722,33.470001220703125,0.04350414257237212
10034,2019-02-28,33.18000030517578,34.18000030517578,32.080001831054695,33.810001373291016,7677500.0,-0.011323034939374588,2.065693593252704,-2.423061122685591,70.86612493996357,56.00918360601232,0.10857182793006359,-0.7899283149891119,-2.933440133615086,2.474273479877084,8.749608812232609,2.0999984741210866,0.531004464944246,0.6500000953674316,-1.693582170220239,2.993582360955102,-0.5217910374264036,1.821791228161267,-1.6406402237710687,52.38091778049837,-6.855502715601105,1.1717911327938353,2,-0.034999847412109375,-1.4150009155273438,-3.4225010871887243,-1.5900011062622,2.3899993896484375,3,0.057564792942879084,-1.609756324491296,33.560001373291016,-2.400020980955015,33.09000015258789,-4.181821334442851,33.459999084472656,0.057564792942879084
10035,2019-03-01,33.990001678466804,34.02000045776367,33.22999954223633,33.43000030517578,4771300.0,0.024412337728781486,1.5483944403767942,-0.8888895616738733,81.69228624876207,58.90916418830501,-0.5526087134434547,-1.5892642020115773,-3.6974742512240404,1.4498041748387038,9.106834167805156,0.8400001525878906,0.7189736112287406,1.4015013694763283,-1.0293466122643196,3.832349351216976,0.18607737860600082,2.6169253603466522,-2.236990476816654,90.95243977315282,24.910927409403982,1.2154239908703248,3,-0.8450012207031321,-2.2250022888183665,-4.065002441406257,-2.4000024795532227,1.5699996948242116,4,0.01971162506207702,2.065693593252704,33.18000030517578,-1.609756324491296,33.560001373291016,-2.400020980955015,33.09000015258789,0.01971162506207702
10036,2019-03-04,33.669998168945305,34.330001831054695,33.130001068115234,34.22999954223633,4202500.0,-0.009414636473061067,2.157872017908819,-1.0,76.18290783579121,61.66349432343581,-0.195120423832023,-1.2531781310233612,-3.3042929330645308,1.5592852013753529,9.629028311800983,1.2000007629394602,0.8062437422529456,1.0304980278015066,-1.4481131978605148,3.509109253463528,-0.20880758502950414,2.2698036406325173,-1.7204279366693562,70.66650390624936,-0.4126032009162799,1.239305612831011,3,-0.4649963378906108,-1.8449974060058487,-3.6874990463256765,-2.079998970031724,1.210002899169929,0,0.03861013134704727,1.5483944403767942,33.990001678466804,2.065693593252704,33.18000030517578,-1.609756324491296,33.560001373291016,0.03861013134704727
10037,2019-03-05,33.72999954223633,33.84000015258789,33.060001373291016,33.61999893188477,3007700.0,0.0017820426656975918,3.7272390992740556,-0.19642917963772571,73.36855585744892,63.99608010347491,-0.21152375081619823,-1.334336503651734,-3.2731139346665543,1.286653634047596,9.807454128915149,0.779998779296875,0.864998552660964,1.0604994773864718,-1.4573227860563804,3.5783217408293275,-0.19841165433495433,2.319410609107898,-1.542386150082507,73.33323160807261,-0.02994515069757142,1.2589111317214274,3,-0.5249977111816335,-1.9049987792968714,-3.707500457763672,-2.534998893737793,1.9900016784667969,1,0.016305936689143596,2.157872017908819,33.669998168945305,1.5483944403767942,33.990001678466804,2.065693593252704,33.18000030517578,0.016305936689143596
10038,2019-03-06,32.72999954223633,33.419998168945305,32.560001373291016,33.419998168945305,3253200.0,-0.02964719874211119,1.4927492964910551,-6.2726799833544815,54.113342971175015,64.08364389973828,0.6936833778404079,-0.3607061503411657,-2.135257346680458,2.045292543912126,10.244112831592414,1.1699981689453125,0.830849266731903,0.06549959182738974,-2.4513776237040474,2.582376807358827,-1.1929390159383289,1.3239381995931083,-0.3281473061924203,28.888787163628155,-39.84151809963102,1.2584386077657193,3,0.4750022888183665,-0.9049987792968714,-2.697500705718994,-1.630000114440918,2.9099998474121094,2,0.010082549210819192,3.7272390992740556,33.72999954223633,2.157872017908819,33.669998168945305,1.5483944403767942,33.990001678466804,0.010082549210819192
10039,2019-03-07,33.27000045776367,33.31999969482422,32.25,32.810001373291016,4280400.0,0.016498653317440493,2.821444141689373,-0.6666666666666735,55.33808517613747,64.12120917775741,0.15422429160375373,-0.8315011371197301,-2.513777423104038,1.3109249665212346,10.16888770524463,1.0699996948242188,0.8570533695954268,0.5345005035400376,-1.9656926749568768,3.034693682036952,-0.7155960857084196,1.7845970927884949,1.0600013732910227,49.03844037706765,-15.897112635760543,1.2500965892484577,3,-0.06499862670897727,-1.4449996948242152,-2.767500400543213,-2.1700010299682617,3.229999542236328,3,0.0030056649457534945,1.4927492964910551,32.72999954223633,3.7272390992740556,33.72999954223633,2.157872017908819,33.669998168945305,0.0030056649457534945
10040,2019-03-08,31.95000076293945,32.610000610351555,31.520000457763672,32.610000610351555,5240900.0,-0.03967537350953643,2.3030315290581527,-1.4347851326024503,39.302727956414564,62.695453729297995,1.3811836564289486,0.6327788845666795,-1.0072324188998287,2.455170877459455,9.293735173071777,1.75,0.8008537566023151,-0.8564991950988805,-3.1663886942079635,1.453390304010206,-2.0114439446534256,0.298445554455661,2.338401031494154,15.302494484982018,-43.905167304368845,1.1549447495545428,3,0.9750003814697301,-0.1249999999999929,-1.432501316070553,-0.8500013351440394,4.0000000000000036,4,0.11330199829240084,2.821444141689373,33.27000045776367,1.4927492964910551,32.72999954223633,3.7272390992740556,33.72999954223633,0.11330199829240084
10041,2019-03-11,32.75,33.09999847412109,32.139999389648445,32.259998321533196,4673800.0,0.02503909915359115,-1.6301361272960173,-0.7424269572002575,46.056333866136576,62.07208468607055,0.5250995205300342,0.0628258837666067,-1.6604143577935346,1.4743019515614009,7.7341414197576,1.149997711181637,0.7814674027481487,-0.20049991607665874,-2.053491552843859,1.6524917206905378,-1.1269957344602588,0.7259959023069413,1.427665740966809,53.017228622071976,-2.7828488743084776,0.9264958183835986,3,0.1750011444091797,-0.9249992370605433,-2.2325005531311035,-1.6500005722045898,3.8100013732910156,0,0.08580156865010724,2.3030315290581527,31.95000076293945,2.821444141689373,33.27000045776367,1.4927492964910551,32.72999954223633,0.08580156865010724
10042,2019-03-12,33.68000030517578,33.740001678466804,32.72999954223633,32.970001220703125,5924600.0,0.02839695588322999,1.433734718264522,1.4489727600407727,49.2042524192173,60.6805130301163,-0.3491218795549216,-0.6375977748351644,-2.4200922121376394,0.3759452643615191,5.879317262633908,1.0100021362304759,0.758498666269972,0.5630003929138212,-0.8530447700422812,1.9790455558699271,-0.14502218856423355,1.271022974391876,0.3913588244629054,97.29723692349958,43.54940393186857,0.7080225814780525,3,-0.7549991607666016,-1.8549995422363246,-3.1625008583068848,-2.580000877380371,3.1599998474121094,1,0.03562947601146682,-1.6301361272960173,32.75,2.3030315290581527,31.95000076293945,2.821444141689373,33.27000045776367,0.03562947601146682
10043,2019-03-13,34.31999969482422,34.360000610351555,33.669998168945305,34.02000045776367,3730200.0,0.019002357002653847,2.6315815891182406,0.42253468155295987,56.129028129782135,59.04305782898503,-0.9722173337819271,-1.0776716325242575,-2.8659254660169395,-0.4294400784729362,4.798743453338537,0.69000244140625,0.7825923839420454,1.0409997940063462,-0.11043712424653762,2.19243671225923,0.4652813348799043,1.6167182531327882,-2.799999237060547,98.59151713457175,44.132373670328704,0.5757184591264408,3,-1.3799991607666016,-2.4799995422363317,-3.5450000762939453,-3.2200002670288086,1.549999237060554,2,0.04079258561561239,1.433734718264522,33.68000030517578,-1.6301361272960173,32.75,2.3030315290581527,31.95000076293945,0.04079258561561239
10044,2019-03-14,34.27000045776367,34.59999847412109,34.130001068115234,34.31999969482422,3143100.0,-0.0014568542396603545,-1.848486249667614,-0.16666454738501837,55.19479457877611,56.098892087875484,-0.8396385509801689,-0.9180091673699735,-2.615436385768998,-0.5271569829649394,4.352865761297904,0.46999740600585227,0.8419314256343711,0.8915004730224609,-0.24021054350828308,2.023211489553205,0.32564496475708893,1.457355981287833,-2.693199996948241,89.28577178930493,32.59103512910731,0.565855508265373,3,-1.210000991821289,-2.310001373291019,-3.440000534057617,-3.285000801086426,2.8199996948242188,3,0.039976624265681826,2.6315815891182406,34.31999969482422,1.433734718264522,33.68000030517578,-1.6301361272960173,32.75,0.039976624265681826
10045,2019-03-15,34.450000762939446,34.52000045776367,33.84000015258789,33.84000015258789,5013800.0,0.00525241618825234,-1.2295069665057408,-12.200198367284514,56.289713170873505,53.88853712510684,-1.058878359119376,-1.0095804143177602,-2.6164461940550297,-0.8401576375853566,4.181104447324616,0.6800003051757812,0.7834840823039926,0.9825006484985295,-0.19369977314584474,2.1587010701429037,0.3944004376763459,1.570600859320713,-2.7522723815917907,93.90252979651835,34.331655320419564,0.5881002108221858,3,-1.3900012969970632,-2.4900016784667933,-3.4800009727477956,-3.6250009536743093,1.9799995422363352,4,0.05950650774051347,-1.848486249667614,34.27000045776367,2.6315815891182406,34.31999969482422,1.433734718264522,33.68000030517578,0.05950650774051347
10046,2019-03-18,35.009998321533196,35.11999893188477,34.5,34.610000610351555,2893700.0,0.01625537144243494,-1.0000000000000688,0.6557332966455789,61.91065094974533,52.61543657980643,-1.5743693056218078,-1.5124444013607317,-2.9895122835362713,-1.5275769351487156,4.597366327747792,0.6699981689453267,0.7098336292173215,1.4569982528686438,0.09770938051256195,2.8162871252247257,0.7773538166905993,2.1366426890466883,-3.196179136474605,95.39746282664294,29.40733866086393,0.6796444361780414,3,-1.6899986267089773,-2.789999008178704,-4.319998741149895,-4.184998512268059,0.4700012207031321,0,0.026849542601323106,-1.2295069665057408,34.450000762939446,-1.848486249667614,34.27000045776367,2.6315815891182406,34.31999969482422,0.026849542601323106
10047,2019-03-19,34.490001678466804,35.45000076293945,34.330001831054695,35.25,2768300.0,-0.014852803998752662,-1.074075905550762,-1.900006675758396,55.73366359546718,52.795472204727794,-1.0451363418158124,-0.9481231833569339,-2.3215236662088614,-1.126386045341576,5.054738937807571,1.1199989318847585,0.46816415058086136,0.8780015945434627,-0.5381249421559673,2.2941281312428927,0.16993832619375127,1.5860648628931742,-2.4778117085986437,46.06754576022795,-20.076237963081205,0.7080632683497148,3,-1.0050010681152415,-2.0250015258789134,-3.7675018310546946,-3.6650018692016673,-0.43000030517578836,1,0.06001738457776229,-1.0000000000000688,35.009998321533196,-1.2295069665057408,34.450000762939446,-1.848486249667614,34.27000045776367,0.06001738457776229
10048,2019-03-20,35.290000915527344,35.75,34.360000610351555,34.360000610351555,4329300.0,0.023195105773508917,-1.9892450183351214,-1.2236873145977951,62.36811789160354,53.576586950890686,-1.6134860714437593,-1.7189006898080947,-2.9808487456067,-2.017634789916798,5.276043313110283,1.3899993896484446,0.31252450215973226,1.6035007476806626,0.0011960846913510181,3.2058054106699743,0.8023484161860068,2.4046530791753185,-3.0027860822134826,75.91627637583758,7.69980627613009,0.8011523314946559,3,-1.6550006866455078,-1.9400005340576172,-4.352501392364502,-4.465001106262207,-2.229999542236328,2,0.04392176811700099,-1.074075905550762,34.490001678466804,-1.0000000000000688,35.009998321533196,-1.2295069665057408,34.450000762939446,0.04392176811700099
10049,2019-03-21,36.08000183105469,36.16999816894531,34.97999954223633,35.11999893188477,3700600.0,0.022385970389129373,1.087724992721931,1.0322608431708582,62.27967429382135,56.129580988380326,-2.1936567723437435,-2.419514967578607,-3.63195754332925,-2.8663172789919713,5.770577874477804,1.1899986267089844,0.21198786167474992,2.2580015182495146,0.3409573296109869,4.175045706888042,1.2994794239302507,3.2165236125687784,-3.4465084810722146,96.13749293952964,29.524779028130794,0.9585220943192634,3,-1.9250030517578125,-2.450002670288086,-5.030002117156982,-5.255002021789551,-2.8600006103515625,3,-0.005820479171626869,-1.9892450183351214,35.290000915527344,-1.074075905550762,34.490001678466804,-1.0000000000000688,35.009998321533196,-0.005820479171626869
10050,2019-03-22,34.81999969482422,35.86000061035156,34.529998779296875,35.72999954223633,4100900.0,-0.03492245211434453,1.27350354896661,-0.9479136450514457,56.08466612305536,57.243840128037974,-0.5405800853886618,-1.110104268367607,-2.2931978512595634,-1.6757934058308734,6.328925953565112,1.5500030517578125,0.2993684807210357,0.9304994583129869,-1.0289581525863412,2.889957069212315,-0.0492293471366807,1.9102282637626544,-1.7621257665662071,26.630371684938265,-37.839118036731605,0.9797288054496645,3,-0.37000083923339844,-0.9750003814697266,-3.614999771118164,-3.994999885559082,-1.9099998474121094,4,0.06519243186843271,1.087724992721931,36.08000183105469,-1.9892450183351214,35.290000915527344,-1.074075905550762,34.490001678466804,0.06519243186843271
10051,2019-03-25,34.919998168945305,35.09999847412109,34.240001678466804,34.77000045776367,3352600.0,0.002871868897114105,2.372547552975886,-0.16483267728912535,56.269754335753845,58.02889589654204,-0.33569552002535374,-1.154296424260167,-2.3148767112628477,-1.8332589466832019,6.635842437367908,0.8599967956542827,0.3506561813295974,0.9574979782104407,-1.0429428676845447,2.9579388241054296,-0.042722444737052,1.9577184011579334,-1.4886693318048145,35.23304284920789,-26.953831443567623,1.0002204229474938,3,7.105427357601002e-15,-1.0749988555908132,-3.572498321533196,-4.094998359680169,-3.209999084472649,0,0.043241758745947934,1.27350354896661,34.81999969482422,1.087724992721931,36.08000183105469,-1.9892450183351214,35.290000915527344,0.043241758745947934
10052,2019-03-26,35.65999984741211,36.08000183105469,35.310001373291016,35.540000915527344,2763500.0,0.021191343564413323,-1.6551830732095525,0.8000050863406701,65.87216501321716,59.111466661368155,-0.8552348656411937,-1.783319889211512,-2.970858461439434,-2.6076877998971497,7.413488392170822,1.160003662109382,0.6596677818371646,1.5689996719360337,-0.523512333509089,3.66151167738116,0.5227436692134688,2.6152556746585987,-1.90003069045504,73.57516844982666,6.8798641113585575,1.0462560027225625,3,-0.6550006866455078,-1.8150005340576172,-4.254999160766598,-4.835000038146973,-5.879999160766598,1,-0.005047681041671193,2.372547552975886,34.919998168945305,1.27350354896661,34.81999969482422,1.087724992721931,36.08000183105469,-0.005047681041671193
10053,2019-03-27,35.02000045776367,35.810001373291016,34.860000610351555,35.5,2613200.0,-0.0179472628263313,-1.375004172329089,-4.000031789426837,59.378355238895075,59.576306734714706,-0.11789620985844351,-1.0839051859437774,-2.2676954841937373,-2.026464947889096,7.773713816372119,0.9500007629394602,0.8712707030519979,0.8560003280639634,-1.2602467359952882,2.972247392123215,-0.2021232039656624,1.9141238600935893,-0.9708278193680115,40.41451801311208,-27.33636616365485,1.0581235320296274,3,-0.015001296997070312,-1.1750011444091797,-3.5,-4.195000648498535,-4.430000305175781,2,-0.027412880409024454,-1.6551830732095525,35.65999984741211,2.372547552975886,34.919998168945305,1.27350354896661,34.81999969482422,-0.027412880409024454
10054,2019-03-28,35.09000015258789,35.15999984741211,34.630001068115234,34.740001678466804,3066200.0,0.001998849055089069,1.1632697547683923,-0.7291641831374177,69.43070323616872,61.036416741969724,-0.06632103525360833,-1.0577047623061873,-2.27821872814021,-2.161498380131306,8.10703185185891,0.529998779296875,1.0055420647685054,0.8305000305175767,-1.2711132940516165,2.93211335508677,-0.22030663176701637,1.8813066928021698,-0.7863284505262698,46.195565414796256,-27.025200416591638,1.0508066622845962,3,0.11499977111816406,-1.2450008392333984,-3.325000762939453,-4.52500057220459,-4.309999465942379,3,-0.05785120463007931,-1.375004172329089,35.02000045776367,-1.6551830732095525,35.65999984741211,2.372547552975886,34.919998168945305,-0.05785120463007931
10055,2019-03-29,34.65999984741211,35.66999816894531,34.580001831054695,35.540000915527344,3890900.0,-0.012254212120431318,-1.0961526470038188,-2.514299727520487,62.38651763445089,61.08929081804813,0.44320838020438913,-0.6060065108789416,-1.7751038307183649,-1.7766997453752253,8.60135595097757,1.089996337890618,1.024225067367695,0.3669998168945341,-1.7378829241878933,2.4718825579769614,-0.6854415536466831,1.4194411874357513,-0.13236896932444608,22.8259855497618,-50.76306579338994,1.0524413705412152,3,0.5450000762939453,-0.8150005340576172,-2.895000457763672,-4.720000267028809,-4.14999961853027,4,-0.041546411801744454,1.1632697547683923,35.09000015258789,-1.375004172329089,35.02000045776367,-1.6551830732095525,35.65999984741211,-0.041546411801744454
10056,2019-04-01,34.970001220703125,35.18000030517578,34.59000015258789,35.029998779296875,3325500.0,0.008944067358793273,2.2777730682829653,0.06817896110313976,59.097331324653,61.46303167684655,0.14185425507022842,-0.8575903795453641,-2.022355153074116,-2.1233738134020825,9.39423776814322,0.5900001525878906,1.0687883295389966,0.6120010375976577,-1.4921663974735822,2.7161684726688975,-0.4400826799379587,1.664084755133274,1.1999969482421875,25.99995930989548,-42.74819224244495,1.0520837175356195,4,0.2349987030029297,-1.1250019073486328,-3.16500186920166,-5.030001640319824,-4.360000610351566,0,-0.05890767233006111,-1.0961526470038188,34.65999984741211,1.1632697547683923,35.09000015258789,-1.375004172329089,35.02000045776367,-0.05890767233006111
10057,2019-04-02,34.279998779296875,35.130001068115234,34.27000045776367,35.0,2819500.0,-0.019731267295402644,-1.3243326838019238,12.000508646998982,49.71988151998068,60.05767207999956,0.8928251913137899,-0.13098643069332638,-1.289221935411753,-1.5006148807763395,10.047643127280363,0.8600006103515625,1.0761016748068002,-0.10550136566162394,-2.1893892948329565,1.9783865635097087,-1.1474453302472938,0.9364425989240459,1.8583994293212882,0.6492412720273866,-61.66677024246201,1.0419439645856674,4,0.9250011444091797,-0.4349994659423828,-2.107499122619629,-4.8949995040893555,-3.2199993133544886,1,-0.07497082223866203,2.2777730682829653,34.970001220703125,-1.0961526470038188,34.65999984741211,1.1632697547683923,35.09000015258789,-0.07497082223866203
10058,2019-04-03,33.060001373291016,34.650001525878906,33.02000045776367,34.419998168945305,5193600.0,-0.03558919047402842,-1.2638925313984322,1.8888812359598086,42.719618291455795,57.88433252418117,1.9704446308026462,1.175257572340442,-0.02100536123598573,-0.3518057358388518,10.120149446637292,1.6300010681152344,0.9510610138190643,-1.341998863220212,-3.375306615267654,0.6913088888272299,-2.3586527392439294,-0.32534498719649463,3.0036609252929694,1.50946981420249,-55.02411816243878,1.01665387602372,4,1.489999771118164,0.7849979400634766,-0.8525018692016602,-3.675002098083496,-1.840002059936527,2,-0.09921356776758627,-1.3243326838019238,34.279998779296875,2.2777730682829653,34.970001220703125,-1.0961526470038188,34.65999984741211,-0.09921356776758627
10059,2019-04-04,33.36999893188477,33.490001678466804,31.979999542236328,33.060001373291016,5901800.0,0.009376816264871746,4.490886392009871,-0.2279399183765123,43.60188095425351,56.497356394314295,1.3808142893229416,0.9203211099658901,-0.2604564846549877,-0.7394162314979056,10.22606850077791,1.5100021362304759,0.9282557793026385,-1.0370012283325138,-3.0590491833040545,0.9850467266390268,-2.048025205818284,-0.025977250846743516,2.5110436562499956,37.669374172319124,-13.553296953583526,1.0110239774857719,4,0.6600017547607351,0.47500038146971946,-0.9524993896484446,-3.984999656677253,-3.2299995422363317,3,-0.08330832688881551,-1.2638925313984322,33.060001373291016,-1.3243326838019238,34.279998779296875,2.2777730682829653,34.970001220703125,-0.08330832688881551
10060,2019-04-05,35.56999969482422,35.630001068115234,33.59999847412109,33.68000030517578,5549200.0,0.06592750474550857,1.0199009318479508,6.096820240204625,52.77778513637739,56.109359816605796,-0.7840635710075006,-1.0483210439367951,-2.39093911508278,-2.9764437654259908,9.567122471882037,2.2600021362304616,0.8222542252999361,0.9819995880126982,-0.7397939960398574,2.7037931720652537,0.12110279598642393,1.8428963800389724,-3.5900001525878906,98.35612744636956,50.54340908129168,0.8608967920262777,4,-1.539999008178711,-1.7250003814697266,-3.114999771118164,-6.185000419616699,-4.559999465942379,4,-0.13466401600435485,4.490886392009871,33.36999893188477,-1.2638925313984322,33.060001373291016,-1.3243326838019238,34.279998779296875,-0.13466401600435485
10061,2019-04-08,35.560001373291016,36.04999923706055,35.41999816894531,35.689998626708984,3383400.0,-0.0002810886032889037,-2.073148492742836,-0.06878163777722161,55.59038520870019,54.966939838326134,-0.7529101449225308,-0.8611628045725368,-2.317197911105069,-3.020831457298776,9.466178685124019,0.6300010681152344,0.648609374140662,0.8315011978149442,-0.7077029114506246,2.370705307080513,0.06189914318215983,1.6011032524477287,-3.5800018310546875,87.96073954519808,38.27791430327655,0.7696020546327842,4,-1.5450019836425781,-1.7150020599365234,-3.105001449584961,-6.175002098083496,-4.39000129699707,0,-0.14201352501077835,1.0199009318479508,35.56999969482422,4.490886392009871,33.36999893188477,-1.2638925313984322,33.060001373291016,-0.14201352501077835
10062,2019-04-09,34.880001068115234,35.5099983215332,34.779998779296875,35.34000015258789,2700400.0,-0.01912261751729083,-1.2121075507467518,3.538529256411761,47.83068881316906,53.68386579102324,-0.21812657383914313,-0.09133472365445527,-1.5874568533856888,-2.3832772670772826,9.788597156568976,0.7800025939941406,0.6034376604696448,0.09150085449218892,-1.36705355445293,1.550055263437308,-0.6377763499803706,0.8207780589647484,-2.737201538085941,71.25311408663768,23.86051977294737,0.72927720447256,4,-0.8650016784667969,-1.0350017547607422,-2.364999771118157,-5.435000419616692,-3.6500015258789062,1,-0.12241973414579388,-2.073148492742836,35.560001373291016,1.0199009318479508,35.56999969482422,4.490886392009871,33.36999893188477,-0.12241973414579388
10063,2019-04-10,35.720001220703125,35.79999923706055,34.740001678466804,34.970001220703125,3149000.0,0.024082572444521944,1.3296751205197916,-1.6304380276317316,48.10525994551809,51.314372092062065,-1.059843255094421,-0.8654442914032145,-2.39239781888422,-3.2483365445703924,10.280519743225451,1.059997558593743,0.5676746948068896,0.8615009307861357,-0.6362349573046089,2.35923681887688,0.11263298674076339,1.610368874831508,-3.420913702392582,91.89194002208212,48.57231844138329,0.7488679440453712,4,-1.7050018310546875,-1.8750019073486328,-3.2049999237060476,-6.275000572204583,-5.310001373291016,2,-0.1304591712068539,-1.2121075507467518,34.880001068115234,-2.073148492742836,35.560001373291016,1.0199009318479508,35.56999969482422,-0.1304591712068539
10064,2019-04-11,35.63999938964844,35.970001220703125,34.990001678466804,35.400001525878906,3060500.0,-0.002239692842124552,1.1777730682829495,0.3199971516927083,54.92788296214921,50.485634906250766,-0.9986367910168639,-0.7141583323847414,-2.287859709430066,-3.2081644973717047,10.639977576716088,0.979999542236321,0.36074454571272696,0.7129991531372042,-0.7966766357954143,2.2226749420698226,-0.04183874132910148,1.4678370476035099,-3.190875402587892,83.26531756177089,36.27170906418792,0.7548378944663088,4,-1.625,-1.7950000762939453,-3.12499809265136,-6.194998741149895,-5.709999084472656,3,-0.12401796161583911,1.3296751205197916,35.720001220703125,-1.2121075507467518,34.880001068115234,-2.073148492742836,35.560001373291016,-0.12401796161583911
10065,2019-04-12,36.5,38.11999893188477,36.18000030517578,37.36999893188477,6469000.0,0.02413020833556323,-1.5695374611266852,-3.6250278157485116,58.70044885701949,50.44153685429149,-1.754712046146885,-1.489047831440871,-3.0941268209771238,-4.117289853060377,11.74299813967453,2.4799995422363352,0.28908425960291595,1.4704998016357393,-0.17506838410147196,3.1160679873729507,0.6477157087671372,2.2932838945043414,-3.9068410029394514,52.07099857118007,3.4414684294808566,0.822784092868605,4,-1.4500007629394531,-1.6800003051757812,-3.9849987030029226,-7.054999351501458,-5.670000076293949,4,-0.17424659206442628,1.1777730682829495,35.63999938964844,1.3296751205197916,35.720001220703125,-1.2121075507467518,34.880001068115234,-0.17424659206442628
10066,2019-04-15,35.95000076293945,36.77000045776367,35.939998626708984,36.400001525878906,3387800.0,-0.015068472248234155,-2.5318848460745564,0.5172428912809902,51.63105138041417,50.653889061006325,-1.1746028494646978,-0.9117616767296113,-2.490196868398165,-3.627137827696636,12.32470683542017,0.8300018310546875,0.10946882163457872,0.8735004425048842,-0.8226413305395752,2.5696422155493437,0.025429555982654506,1.721571329027114,-3.025231369789452,35.79881857149608,-9.275581244628064,0.84807088652223,4,-0.9000015258789062,-0.9000015258789062,-3.5749998092651367,-6.505000114440911,-6.460000991821289,0,-0.13741308565284416,-1.5695374611266852,36.5,1.1777730682829495,35.63999938964844,1.3296751205197916,35.720001220703125,-0.13741308565284416
10067,2019-04-16,36.560001373291016,36.72999954223633,35.709999084472656,36.18000030517578,4585000.0,0.01696802774425543,1.833344812787759,-0.8444453863434069,58.69074948893393,52.42845919405945,-1.5948934223364262,-1.4321592580888307,-3.053540755688495,-4.279675648453434,12.602091591924857,1.0200004577636719,0.051180449689354646,1.3800010681152344,-0.4151860719745528,3.1751882082050216,0.48240749807034433,2.2775946381601244,-3.3235182078169316,53.84618857260212,7.844340814298874,0.8975935700448924,4,-1.5100021362304688,-1.5100021362304688,-4.185000419616699,-7.115000724792473,-8.900001525878906,1,-0.14742891396428526,-2.5318848460745564,35.95000076293945,-1.5695374611266852,36.5,1.1777730682829495,35.63999938964844,-0.14742891396428526
10068,2019-04-17,36.84000015258789,37.09000015258789,36.63000106811523,36.90999984741211,3302300.0,0.00765860964932652,1.139529107006651,-0.18420920544094765,59.64718885822364,54.21127118338946,-1.433007613080008,-1.6760120515522203,-3.2729958893528632,-4.571316398705605,12.728847460693688,0.529998779296875,0.017825106532427526,1.5824998855590806,-0.36043249401668476,3.525432265134846,0.6110336957711979,2.5539660753469633,-3.310506041129166,59.105434424930614,12.585782764609888,0.9714661897878821,4,-0.9800014495849609,-1.7900009155273438,-4.464999198913574,-7.394999504089348,-9.51000022888184,2,-0.15228014623006125,1.833344812787759,36.560001373291016,-2.5318848460745564,35.95000076293945,-1.5695374611266852,36.5,-0.15228014623006125
10069,2019-04-18,35.86999893188477,36.77999877929688,35.56999969482422,36.70000076293945,3965400.0,-0.026330109030549997,1.4444478695447578,11.857220708446764,56.295520331025244,54.60213064946145,-0.07944202538272549,-0.7615979169283875,-2.2208810337222715,-3.640431182332044,12.227652420514767,1.2700004577636719,0.10200854391225533,0.6229988098144617,-1.3034172971113946,2.549414916740318,-0.3402092436484665,1.5862068632773898,-2.0650745312004872,11.764679483056254,-36.19256286860883,0.9632080534629297,4,0.5600013732910156,-0.8199996948242259,-3.479998588562019,-5.89499855041505,-8.959999084472663,3,-0.15221631578079808,1.139529107006651,36.84000015258789,1.833344812787759,36.560001373291016,-2.5318848460745564,35.95000076293945,-0.15221631578079808
10070,2019-04-22,37.09000015258789,37.20000076293945,36.099998474121094,36.45000076293945,3905100.0,0.034011743993074495,1.5581430421745532,-0.7710819009100167,60.076040112337765,55.10053674986562,-1.1858628462477938,-1.9002432069327782,-3.3003450474384692,-4.874169738416171,12.270450311519005,1.3300018310546804,0.4007723109164161,1.7295000076293974,-0.3522148712027544,3.811214886461549,0.688642568213325,2.7703574470454697,-3.0261712800315763,93.25150071964335,40.76048418156569,1.040857439416075,4,-0.6599998474121023,-2.0400009155273438,-4.580000877380371,-6.995000839233402,-10.430000305175781,0,-0.19304394224739663,1.4444478695447578,35.86999893188477,1.139529107006651,36.84000015258789,1.833344812787759,36.560001373291016,-0.19304394224739663
10071,2019-04-23,36.43000030517578,37.400001525878906,36.099998474121094,37.18000030517578,4767500.0,-0.017794549600886445,1.1848745960917064,-1.1718761175881554,60.24786446003296,56.480222932850495,-0.43524631229574595,-1.1819148760564104,-2.4833026531572244,-4.240027776490351,12.658505561894279,1.3000030517578125,0.683026630250609,0.9940000534057631,-1.1295562117618587,3.117556318573385,-0.06777807917804779,2.055778185989574,-2.1228012290597604,46.994521850063784,-11.556186901397218,1.0617781325838105,4,7.105427357601002e-15,-1.3800010681152344,-3.9200010299682617,-6.335000991821293,-10.25,1,-0.15371947116547546,1.5581430421745532,37.09000015258789,1.4444478695447578,35.86999893188477,1.139529107006651,36.84000015258789,-0.15371947116547546
10072,2019-04-24,35.47999954223633,36.88999938964844,35.459999084472656,36.66999816894531,2994800.0,-0.026077429453232326,-1.3252046136144424,1.5866648356119792,61.839519960345086,58.006251823386826,0.6803619942859527,-0.25938975914633744,-1.3995347454650613,-3.317041194651239,12.104920369618817,1.4300003051757812,0.6916357700554698,0.052999305725094814,-2.068084000763193,2.1740826122133825,-1.007542347519049,1.1135409589692387,-0.9440324747741826,1.03095013371087,-62.06095185491964,1.0605416532441454,4,1.0750007629394602,-0.43000030517578125,-2.7100000381469727,-5.1249999999999964,-9.40999984741211,2,-0.16882750418267367,1.1848745960917064,36.43000030517578,1.5581430421745532,37.09000015258789,1.4444478695447578,35.86999893188477,-0.16882750418267367
10073,2019-04-25,34.060001373291016,35.470001220703125,33.889999389648445,35.349998474121094,4333500.0,-0.04002249682260872,1.0653583690077473,1.0840324281698088,53.04502352115689,57.797045218832125,2.05637619952892,1.1436348392412015,0.116954386549871,-1.935462710920305,11.853862079166896,1.5900001525878835,0.6340463584272698,-1.3189989089965835,-3.5207771629055813,0.8827793449124144,-2.4198880359510824,-0.21810978204208453,4.059997558593757,4.843358409608927,-58.925294615729925,1.100889126954499,4,1.944997787475593,0.9899978637695312,-1.085000991821289,-3.030000686645508,-7.170001983642575,3,-0.18790373657758053,-1.3252046136144424,35.47999954223633,1.1848745960917064,36.43000030517578,1.5581430421745532,37.09000015258789,-0.18790373657758053
10074,2019-04-26,33.060001373291016,33.900001525878906,32.689998626708984,33.709999084472656,4654600.0,-0.029359951840288945,1.3495142754500775,0.5038753271332042,37.61106585944215,55.45378044132354,2.963567338384486,2.0909592503366383,1.1651292284578716,-0.9845582346439272,12.073847130424747,1.3700027465820312,0.6942476714417225,-2.217498970031741,-4.6504036944020015,0.21540575433851927,-3.4339513322168713,-1.001046607846611,4.975397567749027,7.855679805361469,-49.408913233623984,1.2164523621851289,4,1.9849987030029297,1.9899978637695312,0.4324989318847656,-1.4500017166137695,-4.720001220703125,4,-0.1733212707672238,1.0653583690077473,34.060001373291016,-1.3252046136144424,35.47999954223633,1.1848745960917064,36.43000030517578,-0.1733212707672238
10075,2019-04-29,33.220001220703125,33.77000045776367,32.810001373291016,32.93000030517578,2711300.0,0.00483968060392681,-2.6226463983416823,-0.44615682569119625,38.61867917253743,54.007961307115,2.5584152469953594,1.9157694116741908,1.0435839264880187,-1.1866751133861655,11.896019188944576,0.9599990844726562,0.6910402312275394,-1.9854991912841768,-4.5755077917468086,0.6045094091784549,-3.280503491515489,-0.6904948910528645,4.601581707763678,11.252702075566596,-40.38872790059433,1.2950043002313159,4,1.8249988555908203,1.8299980163574219,0.6724977493286133,-1.175002098083496,-5.180000305175781,0,-0.18994585013315846,1.3495142754500775,33.060001373291016,1.0653583690077473,34.060001373291016,-1.3252046136144424,35.47999954223633,-0.18994585013315846
10076,2019-04-30,32.90999984741211,33.720001220703125,32.59999847412109,33.709999084472656,3237800.0,-0.009331768871152835,1.7317023246293652,-2.7586093499250217,40.06054241818612,51.93793829925414,2.6729307502642,2.1750432603140553,1.3689205268769555,-0.9427363267162967,11.752408016753401,1.1200027465820384,0.6060660374516047,-2.192500495910643,-4.97838103533406,0.5933800435127736,-3.5854407656223515,-0.7995602261989347,4.706319708984381,7.226137695425542,-40.20227329263663,1.3929402697117093,4,2.0900001525878906,2.1399993896484375,1.2374992370605469,-0.4500007629394531,-4.069999694824219,1,-0.1899118817677986,-2.6226463983416823,33.220001220703125,1.3495142754500775,33.060001373291016,1.0653583690077473,34.060001373291016,-0.1899118817677986
10077,2019-05-01,31.709999084472656,33.080001831054695,31.709999084472656,33.0,5228500.0,-0.03646310448202006,-1.1240337585682882,1.612502682211573,30.477115540334722,48.69681904171093,3.4784001096841735,3.344087159246044,2.5703061342898366,0.20670560110879777,12.127747009200569,1.3700027465820384,0.36341861320270397,-3.2640012741088853,-6.4218713208204505,-0.10613122739732361,-4.842936297464668,-1.6850662507531027,5.605341206987312,0.0,-40.077190441648064,1.5789350233557813,5,2.845001220703125,3.2049999237060547,2.672499656677246,1.0349998474121094,-2.7599983215332067,2,-0.17439290252154982,1.7317023246293652,32.90999984741211,-2.6226463983416823,33.220001220703125,1.3495142754500775,33.060001373291016,-0.17439290252154982
10078,2019-05-02,29.78000068664551,31.45000076293945,29.739999771118164,30.79999923706055,7311500.0,-0.06086403196309775,-2.109091634198376,0.7906959895435969,25.82508953285854,45.311215619692405,4.807143070597743,5.286814549217777,4.4634946666075415,2.0926115738096946,13.389158532784856,1.9699993133544922,0.16983398491885993,-5.029999637603755,-8.872805646451422,-1.1871936287560843,-6.951402642027592,-3.1085966331799177,7.086912308255474,0.9615600638045383,-32.262467621988996,1.921403004423835,5,3.789999961853024,4.1499986648559535,4.6449985504150355,2.9649982452392543,-0.9000015258789098,3,-0.12458028563730017,-1.1240337585682882,31.709999084472656,1.7317023246293652,32.90999984741211,-2.6226463983416823,33.220001220703125,-0.12458028563730017
10079,2019-05-03,30.59000015258789,31.21999931335449,29.979999542236328,29.979999542236328,4709500.0,0.027199444166084774,-3.065568952147473,-0.5980406639826618,25.51781277199862,41.47141258187694,3.5418781563926416,4.487966229583236,3.639200975943055,1.256992968639178,13.899346169885874,1.4399986267089773,-0.15761767926755965,-4.081000232696532,-8.323451817407673,0.16145135201460903,-6.202226025052106,-1.9597744403409578,5.5642215199348115,21.091817286444435,-9.34550744191807,2.121225792355571,5,2.9800004959106445,3.339999198913574,3.8349990844726562,2.154998779296875,-1.7399997711181605,4,-0.12095458465129927,-2.109091634198376,29.78000068664551,-1.1240337585682882,31.709999084472656,1.7317023246293652,32.90999984741211,-0.12095458465129927
10080,2019-05-06,30.78000068664551,30.920000076293945,29.8799991607666,30.11000061035156,4255000.0,0.006211197551809988,1.1894782491723102,1.0983596818170565,27.92485209905246,37.87996676399022,2.640334700261686,4.132591498381611,3.4335954581239996,1.0701605284378388,15.033753712671233,1.0400009155273438,-0.552752489985167,-3.651499748229977,-8.209358265520368,0.9063587690604145,-5.930429006875169,-1.3725704895847848,4.732798795736738,26.130666752289745,-3.4785769141896985,2.2789292586451957,5,2.5349988937377894,3.1499986648559535,3.744998931884762,1.9649982452392543,-2.770000457763672,0,-0.0792722702932317,-3.065568952147473,30.59000015258789,-2.109091634198376,29.78000068664551,-1.1240337585682882,31.709999084472656,-0.0792722702932317
10081,2019-05-07,30.51000022888184,30.520000457763672,29.81999969482422,30.35000038146973,3984100.0,-0.008771944500989504,6.777773068283272,0.2388057152129515,23.394895787812914,33.60834185593109,2.2152267955479807,4.22128782368031,3.6848542103353843,1.3528085448280152,15.958930661612374,0.9600009918212926,-0.886561353892489,-3.66900014877319,-8.514103518958304,1.1761032214119247,-6.091551833865747,-1.2464484636806326,4.425519282374001,23.05389170263888,-3.3453920791665226,2.4225516850925572,5,2.095000267028805,3.4199991226196254,4.014999389648434,2.234998703002926,-2.1499996185302805,1,-0.08095704014503113,1.1894782491723102,30.78000068664551,-3.065568952147473,30.59000015258789,-2.109091634198376,29.78000068664551,-0.08095704014503113
10082,2019-05-08,30.61000061035156,31.38999938964844,30.149999618530273,30.31999969482422,12127000.0,0.003277626375599141,-2.9365005358732423,1.8125074505876801,22.162653337842258,30.176967391118353,1.5106279207134854,3.989532994608229,3.5788157194869434,1.254030583154158,17.16087458372178,1.2399997711181676,-1.409882370946704,-3.3554997444152868,-8.440898633649628,1.7298991448190542,-5.898199189032457,-0.8128002997981163,3.805966926890516,50.87721255101587,27.43297920780661,2.5426994446171696,5,1.2100000381469762,3.319998741149906,3.9149990081787145,2.1349983215332067,-3.120000839233395,2,-0.05782425424601578,6.777773068283272,30.51000022888184,1.1894782491723102,30.78000068664551,-3.065568952147473,30.59000015258789,-0.05782425424601578
10083,2019-05-09,31.059999465942386,31.10000038146973,30.040000915527344,30.290000915527344,3795600.0,0.014701040399151433,1.494115271123864,2.65515903291157,27.460171361062137,29.049090224631687,0.6597011345295343,3.3439650756881996,3.112731425530672,0.808362304424282,18.2454148101307,1.0599994659423864,-1.9265621120247545,-2.672500801086425,-7.845690190034492,2.5006885878616423,-5.259095495560455,-0.0859061066123914,2.8883712946872997,78.98089249354908,51.82614128541441,2.5865946944740332,5,0.6950006484985316,2.8699998855590785,3.465000152587887,1.6849994659423793,-3.2199993133544957,3,-0.06793299224993776,-2.9365005358732423,30.61000061035156,6.777773068283272,30.51000022888184,1.1894782491723102,30.78000068664551,-0.06793299224993776
10084,2019-05-10,31.21999931335449,31.38999938964844,30.239999771118164,31.0,4259300.0,0.005151315201648465,3.10714541163003,0.2857139318455927,19.45888849392273,26.920224593674497,0.23607469111990653,2.989104510318345,2.9504241495168664,0.670592559170359,19.176274228096453,1.149999618530277,-2.432693184706025,-2.2915009498596213,-7.499111943938463,2.91611004421922,-4.895306446899038,0.3123045471797994,2.307534348324044,89.17196755805831,67.47076761309859,2.6038054970394198,5,0.5100011825561559,2.710000038146976,2.9775009155273473,1.524999618530277,-2.5799999237060476,4,-0.07495196041170127,1.494115271123864,31.059999465942386,-2.9365005358732423,30.61000061035156,6.777773068283272,30.51000022888184,-0.07495196041170127
10085,2019-05-13,30.13999938964844,31.149999618530273,29.86000061035156,30.809999465942386,2916700.0,-0.03459320779818442,-1.0975633962035751,-3.045464397492745,18.64405941648434,24.54061537126319,0.9311511744086651,3.7610286605842553,3.989406616607557,1.767885818090587,18.92839556411009,1.3599987030029297,-2.7911336685610237,-3.053500843048095,-8.269461476927294,2.162459790831104,-5.661481159987691,-0.4455205261084956,3.0087808829740545,20.382150129019582,1.802708520371887,2.607980316939599,5,1.2700014114379883,3.789999961853024,3.797500610351559,2.6049995422363246,-1.5199985504150426,0,-0.04280023338758787,3.10714541163003,31.21999931335449,1.494115271123864,31.059999465942386,-2.9365005358732423,30.61000061035156,-0.04280023338758787
10086,2019-05-14,31.01000022888184,31.29999923706055,30.15999984741211,30.15999984741211,2964000.0,0.028865323717697233,-1.6823503012487602,-1.2686571413117487,27.537689309165884,24.214012456688874,-0.2645253673081278,2.637168581693029,3.09796836331277,0.9352623450485211,18.819850948521395,1.1599998474121094,-2.8806978457856687,-1.9364999771118114,-7.070060599791351,3.1970606455677277,-4.503280288451581,0.6302803342279581,1.7979019935902265,75.16343372893199,52.11849587240045,2.5667803113397705,5,-0.4149999618530309,2.9199991226196254,2.9274997711181605,1.7349987030029261,-1.5,1,-0.09674298541945459,-1.0975633962035751,30.13999938964844,3.10714541163003,31.21999931335449,1.494115271123864,31.059999465942386,-0.09674298541945459
10087,2019-05-15,31.170000076293945,31.32999992370605,30.45000076293945,30.670000076293945,2934800.0,0.005159620968434808,1.1463402152978908,0.5882350301248728,33.37168515887507,25.052523081801823,-0.5690177614161804,2.163587237345027,2.9160140014685396,0.8217736167582288,18.891668780944617,0.8799991607666016,-3.0064317044985884,-1.507000064849855,-6.402214021630414,3.3882138919307003,-3.954607043240131,0.9406069135404245,1.331111901042732,85.62094843921396,57.78379158178524,2.447606978390278,5,-0.5650005340576172,2.7599992752075195,2.7599992752075195,1.5749988555908203,-1.5300006866455043,2,-0.09015076865782579,-1.6823503012487602,31.01000022888184,-1.0975633962035751,30.13999938964844,3.10714541163003,31.21999931335449,-0.09015076865782579
10088,2019-05-16,31.229999542236328,31.649999618530273,31.040000915527344,31.43000030517578,3023700.0,0.0019249106767893487,-1.103450997415205,-0.40000152587890625,38.193536573840696,26.460936837562052,-0.44891260734229377,1.7515542595453724,2.866542486701263,0.8370488642368699,18.645768939428493,0.6099987030029297,-3.1494037013756966,-1.1665005683898926,-5.685803141230075,3.352802004450286,-3.42615185480998,1.0931507180301985,0.9950012144784992,76.53629558592402,44.264314423946004,2.2596512864200897,5,-0.49499988555908203,2.6999998092651367,2.6999998092651367,1.5149993896484375,-2.1599998474121094,3,-0.11975663867878328,1.1463402152978908,31.170000076293945,-1.6823503012487602,31.01000022888184,-1.0975633962035751,30.13999938964844,-0.11975663867878328
10089,2019-05-17,30.40999984741211,31.03000068664551,30.38999938964844,30.8700008392334,2706100.0,-0.026256794967775443,-1.55999542238078,2.299996185317286,33.293689510852346,27.057474327762044,0.3831625387735649,2.257262288074756,3.670350221242714,1.735504447124626,19.425935955915328,0.8400001525878871,-3.108428391170925,-1.7135003089904757,-6.0031417986729,2.5761411806919483,-3.8583210538316877,0.4313204358507363,1.566500810743051,30.726231386025336,-4.0308617088563885,2.144820744841212,5,0.3249998092651367,3.5199995040893555,3.5199995040893555,2.3349990844726562,-2.1900005340576207,4,-0.08451166418019318,-1.103450997415205,31.229999542236328,1.1463402152978908,31.170000076293945,-1.6823503012487602,31.01000022888184,-0.08451166418019318
10090,2019-05-20,29.93000030517578,30.54999923706055,29.71999931335449,30.459999084472656,3508200.0,-0.015784266512489875,1.3380309689343515,1.1521687751116418,32.63403128674922,28.084044938754964,0.8156880261173072,2.2907997183080724,4.1708003694459705,2.310327418113701,20.129866389900748,0.8299999237060618,-2.8148071061656132,-1.8354998588562026,-5.534344743041423,1.8633450253290142,-3.684922300948813,0.013922583236407604,1.8228502642756794,10.880878684740193,-26.22853563750905,1.8494224420926089,5,0.7549991607666016,3.9899988174438477,3.9999990463256836,2.8149986267089844,-0.8999996185302699,0,-0.04310059814146616,-1.55999542238078,30.40999984741211,-1.103450997415205,31.229999542236328,1.1463402152978908,31.170000076293945,-0.04310059814146616
10091,2019-05-21,30.82999992370605,30.8799991607666,29.88999938964844,29.959999084472656,3024000.0,0.030070150663334072,1.0412380864363746,-1.6415147981804505,44.68599339845192,30.586638278822704,-0.0381588804792834,1.0010768251006361,3.276340765992,1.485161203775089,20.626986668355656,0.9899997711181605,-2.542914477393399,-0.6555002212524457,-3.647999719956946,2.3369992774520547,-2.151749970604694,0.8407495280998063,0.678908495013772,57.51297589823249,15.060528228920766,1.4962497493522506,5,-0.14500045776366832,2.730000495910648,4.104999542236332,2.889999389648441,-2.19000053405761,1,-0.07168339571656379,1.3380309689343515,29.93000030517578,-1.55999542238078,30.40999984741211,-1.103450997415205,31.229999542236328,-0.07168339571656379
10092,2019-05-22,29.489999771118164,30.59000015258789,29.34000015258789,30.59000015258789,3697500.0,-0.043464163344273055,1.272726484566954,-1.2643670349088363,48.114428040857426,32.88155568768885,1.2586188507533151,1.9703320602979915,4.576442961457808,2.897752611427194,21.80143692055394,1.4899997711181605,-2.355137096930825,-1.6960003852844245,-4.1570012249319035,0.7650004543630509,-2.9265008051081622,-0.46549996546068684,1.8042395549578174,6.493491480920316,-39.50504442725041,1.2305004198237377,5,1.005000114440918,3.8800010681152344,5.559999465942383,4.229999542236328,-0.5200004577636754,2,0.0006782115265819844,1.0412380864363746,30.82999992370605,1.3380309689343515,29.93000030517578,-1.55999542238078,30.40999984741211,0.0006782115265819844
10093,2019-05-23,27.65999984741211,28.76000022888184,27.489999771118164,28.739999771118164,5127900.0,-0.062054931770406996,1.2678562609523372,0.9818177719748161,33.18024906340628,34.40615130652035,2.8559424753773364,3.474410738755047,6.323825309769774,4.796826244072726,23.74629745811381,2.0,-2.133279690456334,-3.206000232696532,-5.756264969761425,-0.6557354956316352,-4.481132601228978,-1.9308678641640853,3.3606459943755382,4.802260800224135,-42.5148866325599,1.275132368532448,5,1.9099998474121094,4.785000801086426,7.3899993896484375,6.059999465942383,1.5400009155273402,3,0.07158349794501473,1.272726484566954,29.489999771118164,1.0412380864363746,30.82999992370605,1.3380309689343515,29.93000030517578,0.07158349794501473
10094,2019-05-24,27.32999992370605,28.440000534057614,27.190000534057614,27.989999771118164,4125700.0,-0.011930582990835936,-1.6595783535904676,0.6111110129964659,30.50846690523248,35.72441880527014,2.8788601382103245,3.5343298674977497,6.567281506163187,5.196119239017737,25.117236246226444,1.25,-1.9140831531419735,-3.249500083923344,-6.0382480840608,-0.46075208378588783,-4.643874083992074,-1.8551260838546142,3.2600002288818395,3.7940228116913755,-44.29447069725014,1.394374000068729,5,2.090000152587894,4.965001106262211,8.124999046325687,6.389999389648441,0.0699996948242223,4,0.06366629257136913,1.2678562609523372,27.65999984741211,1.272726484566954,29.489999771118164,1.0412380864363746,30.82999992370605,0.06366629257136913
10095,2019-05-28,26.90999984741211,27.59000015258789,26.90999984741211,27.479999542236328,4909700.0,-0.015367730606161922,-1.3859672605105005,0.8636361009161009,29.999993642169798,35.998008175603914,3.1206737054324876,3.6442022992372003,6.888270237746745,5.669941825894554,26.60561950374375,0.6800003051757812,-1.8313043546593164,-3.3540000915527344,-6.307801463641546,-0.40019871946391916,-4.83090077759714,-1.8770994055083285,3.0680003738403308,0.0,-49.137902734803646,1.4769006860444072,5,2.369999885559082,5.245000839233398,8.829999923706055,6.809999465942383,0.370000839233402,1,0.04868076824119183,-1.6595783535904676,27.32999992370605,1.2678562609523372,27.65999984741211,1.272726484566954,29.489999771118164,0.04868076824119183
10096,2019-05-29,26.65999984741211,26.690000534057614,25.75,26.459999084472656,6622500.0,-0.009290226734209428,6.230713929399507,-0.3508787193318253,28.41529097809277,35.44729771107255,3.004713055634486,3.585806294009842,7.016259314641857,5.971739319893409,28.21472025430746,1.1599998474121094,-1.7117667267639831,-3.2915000915527344,-6.3857342281276175,-0.19726595497785482,-4.838617159840176,-1.7443830232652928,2.7044002990722653,18.801649147170856,-28.87217167745071,1.5471170682874398,5,2.0399999618530273,4.915000915527344,9.079999923706055,7.059999465942383,0.5200004577636719,2,0.08889725629400025,-1.3859672605105005,26.90999984741211,-1.6595783535904676,27.32999992370605,1.2678562609523372,27.65999984741211,0.08889725629400025
10097,2019-05-30,26.18000030517578,26.709999084472656,25.86000061035156,26.53000068664551,3831300.0,-0.018004484057899228,1.3943714186700724,-1.7499952316466256,23.420479234932742,33.80584689563833,3.0200318289961174,3.826454376119756,7.3829183069805,6.483068500798311,29.39234258971881,0.8499984741210973,-1.504132411722935,-3.4949996948242195,-6.900280397519552,-0.08971899212889056,-5.197640046171884,-1.792359343476555,2.461519812011719,14.285723338151326,-28.212324657439545,1.7026403513476651,5,2.2100000381469727,5.1399993896484375,9.559999465942383,7.539999008178711,0.31999969482421875,3,0.09396482260492256,6.230713929399507,26.65999984741211,-1.3859672605105005,26.90999984741211,-1.6595783535904676,27.32999992370605,0.09396482260492256
10098,2019-05-31,26.06999969482422,26.40999984741211,25.540000915527344,25.68000030517578,4687500.0,-0.004201703936948187,-1.5970188344075247,-1.1142827559522723,21.796275509745726,32.52835645107093,2.593887576776897,3.8412002998145667,7.350173001835131,6.6143371958488615,29.73318076954678,0.8699989318847656,-1.4875140920985181,-3.4195002555847154,-7.185763120404282,0.346762609234851,-5.302631687994499,-1.5363688231749322,1.9932163989257816,18.275822379779495,-17.561579081782472,1.8831314324097839,5,2.140000343322754,4.435001373291016,9.732500076293945,7.649999618530273,0.8800010681152308,4,0.11123895866811306,1.3943714186700724,26.18000030517578,6.230713929399507,26.65999984741211,-1.3859672605105005,26.90999984741211,0.11123895866811306
10099,2019-06-03,26.88999938964844,27.20000076293945,26.399999618530273,26.61000061035156,5466500.0,0.03145376695140589,-1.285715064223073,0.7179467115302033,31.679817410590047,32.42233268705324,1.365682616253011,2.877314602929598,6.36854476087623,5.813723882919096,29.782845535792525,1.1300010681152308,-1.5818124888198142,-2.4145005226135225,-6.314279140648022,1.4852780954209805,-4.364389831630774,-0.464611213596271,0.6685736684570287,65.85360861191506,26.902041672746876,1.949889309017251,6,1.3200006484985316,2.830001831054684,8.637499809265133,6.909999847412106,0.5799999237060476,0,0.08590559411393173,-1.5970188344075247,26.06999969482422,1.3943714186700724,26.18000030517578,6.230713929399507,26.65999984741211,0.08590559411393173
10100,2019-06-04,28.34000015258789,28.459999084472656,27.13999938964844,27.29999923706055,6135900.0,0.05392342119195592,1.062501490117535,3.71430517711161,35.87301375854493,31.44311272706358,-0.37278018381744005,1.3018910925333849,4.811052006314988,4.367787276867894,29.35905923825596,1.5699996948242152,-1.7354649289792157,-0.8424997329711914,-4.700363203635824,3.0153637376934412,-2.7714314683035077,1.086432002361125,-2.799999237060547,95.8904449611998,58.97813120431899,1.9289317353323172,6,-0.27499961853027344,1.3150005340576172,6.7074995040893555,6.194999694824219,-1.6000003814697266,1,-0.03316868486226099,-1.285715064223073,26.88999938964844,-1.5970188344075247,26.06999969482422,1.3943714186700724,26.18000030517578,-0.03316868486226099
10101,2019-06-05,28.040000915527344,28.59000015258789,27.479999542236328,28.34000015258789,5178100.0,-0.010585717552762719,1.7750041723291132,-0.28846055092983264,33.68091901205288,29.83938950164085,-0.5701156369895379,1.483411564924669,4.994633239479128,4.668550759503503,28.84292389540929,1.1100006103515625,-1.7954555987414835,-1.0189990043640123,-4.856014759690815,2.818016750962787,-2.9375068820274137,0.8995088732993892,-2.441600036621093,81.96723361837259,49.100544744568055,1.9185078776634,6,-0.8900003433227539,1.5900001525878906,7.007498741149902,6.564998626708984,-1.1300010681152344,2,-0.027104144224937454,1.062501490117535,28.34000015258789,-1.285715064223073,26.88999938964844,-1.5970188344075247,26.06999969482422,-0.027104144224937454
10102,2019-06-06,28.84000015258789,28.8799991607666,28.059999465942386,28.059999465942386,4630800.0,0.028530642330241163,-1.1025614691462278,-2.600008900982911,38.43175291096908,30.42288992914783,-1.6450033075203585,0.5734082517598438,4.061255656780986,3.8717400617957907,28.997207164113714,0.8399982452392578,-1.8042369417678614,-0.13049974441528178,-3.897908171877013,3.636908683046446,-2.0142039581461475,1.753204469315584,-3.121935302734375,98.80242427564971,68.5077226517848,1.8837042137308644,6,-1.630000114440918,0.47000122070312855,6.184999465942383,5.979999542236328,-2.4899997711181605,3,-0.05755894031308295,1.7750041723291132,28.040000915527344,1.062501490117535,28.34000015258789,-1.285715064223073,26.88999938964844,-0.05755894031308295
10103,2019-06-07,28.95000076293945,29.45000076293945,28.45000076293945,28.93000030517578,4068600.0,0.003814168161219156,-1.0408172798081603,0.025641589944853674,42.41164632756037,31.74546542051759,-1.7352543368701099,0.3132892959641289,3.8370371947681825,3.758095460725489,28.92162479052326,1.0,-2.0271952636540007,0.08500080108642294,-3.5519527178932258,3.721954320066068,-1.7334759584033996,1.9034775605762455,-3.042219854431149,83.60656352813086,51.16193461867671,1.8184767594898232,6,-1.4549999237060511,-0.355000495910641,5.7849988937377965,5.869998931884769,-3.7100009918212855,4,-0.08462869424431363,-1.1025614691462278,28.84000015258789,1.7750041723291132,28.040000915527344,1.062501490117535,28.34000015258789,-0.08462869424431363
10104,2019-06-10,28.8799991607666,29.20000076293945,28.690000534057614,28.88999938964844,3624500.0,-0.0024180172824886936,-1.6154026732396782,-0.5000000000002665,44.29966866810541,33.334318201177105,-1.5894064217888833,0.20974938185793235,3.7873959512333215,3.82113493012163,29.105542222629133,0.5100002288818359,-2.2106475807036716,0.13199920654296804,-3.3324281332691186,3.5964265463550547,-1.600214463363077,1.8642128764490131,-2.688840663903811,75.32462063601378,38.493671329765256,1.7322136699060442,6,-1.3849983215332031,-0.28499889373779297,4.870000839233398,5.050000190734863,-4.399999618530273,0,-0.06682820131272893,-1.0408172798081603,28.95000076293945,-1.1025614691462278,28.84000015258789,1.7750041723291132,28.040000915527344,-0.06682820131272893
10105,2019-06-11,28.85000038146973,29.309999465942386,28.690000534057614,29.15999984741211,3965300.0,-0.0010387389255060997,1.0327877053921795,30.999237077997407,38.129499364445856,34.41367468854967,-1.4027979599556382,0.14561522611947808,3.7087988359971256,3.8525487291850773,29.04137293460639,0.6199989318847727,-2.10040369223443,0.16650037765503356,-3.236292795540944,3.5692935508510075,-1.5348962089429534,1.8678969642530205,-2.398134503320808,69.54314671665173,33.86895761571539,1.701396586597987,6,-1.3549995422363317,-0.2550001144409215,4.89999961853027,5.079998970031735,-5.30000114440918,1,-0.0478336585742859,-1.6154026732396782,28.8799991607666,-1.0408172798081603,28.95000076293945,-1.1025614691462278,28.84000015258789,-0.0478336585742859
10106,2019-06-12,28.01000022888184,28.540000915527344,27.81999969482422,28.440000534057614,10080100.0,-0.029116122754972995,1.2857142857142858,1.3871001482812229,40.561227592911486,36.318202283880645,-0.39242993334384124,0.7898343610269478,4.4182094069788,4.681429452658588,29.329023444952142,1.0300006866455114,-1.9464060824349971,-0.5234997749328585,-3.7546395511029615,2.7076400012372446,-2.13906966301791,1.092070113152193,-1.3182835599496734,11.656466843749879,-26.56425882801823,1.6155698880850513,6,-0.514999389648441,0.5850000381469691,5.612499237060543,5.919999122619625,-3.979999542236328,2,-0.04534096563320067,1.0327877053921795,28.85000038146973,-1.6154026732396782,28.8799991607666,-1.0408172798081603,28.95000076293945,-0.04534096563320067
10107,2019-06-13,28.36000061035156,28.75,27.84000015258789,28.6299991607666,3409700.0,0.012495550825052382,2.5686252510406264,0.6279031599865341,55.503150123917656,40.06341057434419,-0.44776451872656153,0.23033114472402616,3.961238248898571,4.31584513717976,29.59025384625409,0.9099998474121094,-1.7317403804274747,-0.03299942016601776,-3.0163010090939686,2.950302168761933,-1.5246502146299932,1.4586513742979577,-1.4476212138988096,33.12886881428507,-8.934106828595624,1.4916507944639756,6,-0.43500041961669567,0.23499965667724965,4.907499313354496,5.569998741149906,-4.5,3,-0.05112837559002703,1.2857142857142858,28.01000022888184,1.0327877053921795,28.85000038146973,-1.6154026732396782,28.8799991607666,-0.05112837559002703
10108,2019-06-14,27.489999771118164,28.53000068664551,27.35000038146973,28.40999984741211,3115100.0,-0.030677038804993506,1.0344802071771981,3.4074259838792407,51.15941892774968,42.227810742917484,0.7206277749709358,0.8493193384636157,4.751283500188066,5.1741460886891275,30.30363852902269,1.1800003051757812,-1.482051971530474,-0.7160002708435051,-3.404881199661304,1.9728806579742937,-2.060440735252403,0.6284401935653925,-0.37461066534647713,7.142829338928045,-38.1184292247735,1.344440464408899,6,0.8050003051757812,1.1050004959106445,5.385000228881836,6.439999580383301,-3.1800003051757777,4,-0.041469603460897564,2.5686252510406264,28.36000061035156,1.2857142857142858,28.01000022888184,1.0327877053921795,28.85000038146973,-0.041469603460897564
10109,2019-06-17,27.84000015258789,27.93000030517578,27.07999992370605,27.309999465942386,2166100.0,0.012731916492682016,1.3943639269835826,-0.576087655101635,56.808199530395825,44.55394249534536,0.5806143631736731,0.3129543370533696,4.313752377933518,4.8231442251384635,30.684787253539824,0.8500003814697301,-1.1090493811449598,-0.23749990463256765,-2.7206633767716113,2.245663567506476,-1.4790816407020912,1.004081831436956,1.610000610351559,34.08073474847802,-16.20740876028927,1.2415817360695225,6,0.42500019073485973,0.755000114440918,5.002499580383301,6.089999198913574,-3.049999237060547,0,-0.0933908177880538,1.0344802071771981,27.489999771118164,2.5686252510406264,28.36000061035156,1.2857142857142858,28.01000022888184,-0.0933908177880538
10110,2019-06-18,28.63999938964844,28.96999931335449,28.04999923706055,28.04999923706055,4158800.0,0.028735604621977107,-2.1186435198654916,1.113206392848539,63.414629103448114,47.857688061055946,-0.19260973997617725,-0.6204547935132823,3.3627903158447943,4.012893862500665,30.319211239450954,1.129999160766598,-0.6620953865290282,0.6269993782043493,-1.7166559831889643,2.970654739597663,-0.5448283024923093,1.7988270589010078,0.762601356506341,82.5396809378107,27.100956498262647,1.1718276806966574,6,-0.3749990463256907,-0.04499912261963246,4.190000534057614,5.289999961853024,-4.45999908447266,1,-0.14525139441573076,1.3943639269835826,27.84000015258789,1.0344802071771981,27.489999771118164,2.5686252510406264,28.36000061035156,-0.14525139441573076
10111,2019-06-19,28.6200008392334,28.979999542236328,28.239999771118164,28.709999084472656,2542100.0,-0.0006982734232274801,1.3492087520170994,-0.15253935926033685,67.63006146789222,51.101944567380734,-0.09128577346368161,-0.8163686430594765,3.2288034550034688,4.018908133081808,30.275391958783217,0.7399997711181641,-0.3667865743698009,0.7175007820129409,-1.2441944490657946,2.6791960130916763,-0.26334683352642685,1.6983483975523086,0.7361478904724095,81.05269603783381,19.565344036089627,0.9808476155393671,6,-0.3550004959106481,-0.025000572204589844,4.049999237060547,5.309998512268066,-4.690000534057617,2,-0.17714889774645626,-2.1186435198654916,28.63999938964844,1.3943639269835826,27.84000015258789,1.0344802071771981,27.489999771118164,-0.17714889774645626
10112,2019-06-20,29.51000022888184,29.70000076293945,29.11000061035156,29.209999084472656,3466400.0,0.031097112632799018,-1.360009613073747,-3.33341104164463,72.33766912549544,54.42705821159574,-0.9792271804764638,-1.7969219441967255,2.2139074753443246,3.1162853585645927,29.66222197998144,1.0799999237060511,-0.17789331529143126,1.606500148773197,-0.3586199259096112,3.571620223456005,0.6239401114317928,2.589060186114601,-2.4300003051757884,92.74807354209842,24.729198992227367,0.9825600373414048,6,-1.1199998855590891,-0.9149999618530309,2.7524995803832972,4.419999122619625,-6.180000305175788,3,-0.18569974583981796,1.3492087520170994,28.6200008392334,-2.1186435198654916,28.63999938964844,1.3943639269835826,27.84000015258789,-0.18569974583981796
10113,2019-06-21,29.63999938964844,29.979999542236328,29.21999931335449,29.6200008392334,5130900.0,0.004405257870495394,1.171432775387543,0.06666158042305936,69.61484064520101,57.239855097939696,-1.118700329092345,-1.866684721527335,1.93086737040446,2.9616765345017306,27.978870809298996,0.7600002288818395,0.07870609160331199,1.637499332427982,-0.47028962594684387,3.745288290802808,0.5836048532405691,2.691393811615395,-2.5075994491577234,88.27585526510518,19.157608337123662,1.053894479187412,6,-1.1099996566772496,-1.0449991226196325,2.6275000572204554,4.289999961853024,-5.539999008178711,4,-0.19500671046961982,-1.360009613073747,29.51000022888184,1.3492087520170994,28.6200008392334,-2.1186435198654916,28.63999938964844,-0.19500671046961982
10114,2019-06-24,29.06999969482422,29.899999618530273,28.989999771118164,29.6200008392334,2658100.0,-0.01923075933069318,-1.5633762710043118,-27.502050548397595,55.95432193570148,59.220390939190324,-0.5798971182878816,-1.2223134752682014,2.340626394777658,3.498392720730493,26.138270611434173,0.9099998474121094,0.2267588186444911,0.9804996490478501,-1.1538853593083687,3.114884657404069,-0.08669285513025926,2.0476921532259595,-1.8236957702636758,52.8497562942494,-12.349846015063292,1.0671925041781098,6,-0.5399999618530273,-0.784998893737793,3.2624998092651367,4.859999656677246,-4.649999618530273,0,-0.16374269965091637,1.171432775387543,29.63999938964844,-1.360009613073747,29.51000022888184,1.3492087520170994,28.6200008392334,-0.16374269965091637
10115,2019-06-25,28.21999931335449,29.18000030517578,28.190000534057614,28.93000030517578,3739100.0,-0.029239779511283204,-1.5714328178528023,1.290908208171071,51.34729372005309,60.41884273109495,0.19147529535533891,-0.2836837951296509,2.989480579778114,4.3190899575958035,24.300991926218916,0.9899997711181676,0.29083985057668826,0.0649992942810016,-1.9961246397523063,2.1261232283143094,-0.9655626727356541,1.0955612612976573,-0.8643475640869127,1.6759103865313374,-58.86621716004059,1.030561967016654,6,0.31000041961670277,-0.009999275207515979,4.112500190734867,5.710000038146976,-4.09999847412109,1,-0.12154494972662788,-1.5633762710043118,29.06999969482422,1.171432775387543,29.63999938964844,-1.360009613073747,29.51000022888184,-0.12154494972662788
10116,2019-06-26,29.03000068664551,29.57999992370605,28.440000534057614,28.959999084472656,3576000.0,0.028703096846203868,-1.0540553544149887,-0.09859366814867004,51.42003377346804,59.965163136600545,-0.5125202160158473,-0.956043735261364,2.0013289299192714,3.486912452905326,21.759866662054954,1.3600006103515625,0.3545221138880663,0.7565006256103537,-1.2132098444547168,2.726211095675424,-0.22835460942217978,1.7413558606428872,-1.569375025659184,46.92740882815236,-8.41256029619047,0.984855235032535,6,-0.50000095367432,-0.8200006484985387,3.2724986076354945,4.8899984359741175,-4.840000152587898,2,-0.1670685589649622,-1.5714328178528023,28.21999931335449,-1.5633762710043118,29.06999969482422,1.171432775387543,29.63999938964844,-0.1670685589649622
10117,2019-06-27,28.63999938964844,29.31999969482422,28.54999923706055,29.07999992370605,2559200.0,-0.013434422589472472,-1.4838690822281664,-6.285578049644004,47.77617418222105,59.58924705376403,-0.08786408007145141,-0.39241533507031434,2.185309876875248,3.8445804194433144,19.103714500989106,0.7700004577636683,0.47048565811297394,0.2434993743896534,-1.465785339091024,1.9527840878703309,-0.6111429823506853,1.0981417311299921,-1.0785987734121143,25.139614800607717,-25.524976375941833,0.8546423567403396,6,-0.10999965667724965,-0.5749988555908239,3.4825005531311,5.279999732971188,-5.389999389648441,3,-0.16445527880056554,-1.0540553544149887,29.03000068664551,-1.5714328178528023,28.21999931335449,-1.5633762710043118,29.06999969482422,-0.16445527880056554
10118,2019-06-28,28.96999931335449,29.1299991607666,28.6200008392334,28.649999618530273,3426400.0,0.011522343950374658,-1.6842210934206034,-0.7272711509534601,50.622407733652835,58.90193685412592,-0.20768901590575695,-0.520712107814365,1.6398499591964466,3.4886279768136568,16.17671616117682,0.5099983215332031,0.6332331508940783,0.4284993171691873,-0.8992336470512861,1.7562322813896607,-0.23536716494104937,1.092365799279424,-1.3118547400781608,45.61398812312323,-1.8514961900242923,0.663866482110236,6,0.045000076293948865,-1.2099990844726527,2.9625010490417516,4.7600002288818395,-6.049999237060543,4,-0.19468413956946595,-1.4838690822281664,28.63999938964844,-1.0540553544149887,29.03000068664551,-1.5714328178528023,28.21999931335449,-0.19468413956946595
10119,2019-07-01,29.20000076293945,29.899999618530273,28.82999992370605,29.68000030517578,3664000.0,0.007939297723039251,1.3260909226610131,-1.5000000000000278,52.35531815104805,57.673124526081466,-0.2508681472705163,-0.5995183658212078,1.2238896570657722,3.249395809309785,13.902604437558274,1.0699996948242223,0.6478160617531081,0.5430006980895961,-0.563251305608869,1.6492527017880612,-0.010125303759636495,1.0961266999388286,-1.4489819909047235,59.0643724931178,13.797063329561894,0.5531260018492317,7,-0.11500072479247692,-1.4400005340576136,1.8074994087219274,3.6049985885620153,-7.2100009918212855,0,-0.1746575427471435,-1.6842210934206034,28.96999931335449,-1.4838690822281664,28.63999938964844,-1.0540553544149887,29.03000068664551,-0.1746575427471435
10120,2019-07-02,27.399999618530273,29.1299991607666,27.34000015258789,29.1299991607666,4430400.0,-0.061643873197898436,1.0693635627958873,3.604169150195874,46.36471765567617,55.31030854694635,1.513949386681908,1.1873242474462984,2.7738514065704827,5.050682236326153,12.994778474449303,1.860000610351559,0.7236181938757298,-1.2100004196166978,-2.445305643521838,0.025304804288442284,-1.827653031569266,-0.5923478076641295,2.5799999237060547,2.3437296273144304,-45.22636928994869,0.6176526119525699,7,1.260000228881836,0.3600006103515625,3.45750093460083,5.255000114440918,-4.94999885559082,1,-0.10875910889505969,1.3260909226610131,29.20000076293945,-1.6842210934206034,28.96999931335449,-1.4838690822281664,28.63999938964844,-0.10875910889505969
10121,2019-07-03,27.28000068664551,27.459999084472656,27.01000022888184,27.45000076293945,3235500.0,-0.0043795231224604825,3.7369118488550317,0.09826596605579632,43.38235483175019,52.093051403196874,1.5912130009873628,1.3148811553865052,2.658538297814264,5.181820027046509,12.239883768504818,0.44999885559081676,0.7283904498544054,-1.2919993400573695,-2.6425173295552007,0.0585186494404617,-1.967258334806285,-0.6167403453084539,2.6471988677978473,9.342578366306062,-38.399639738165476,0.6752589947489162,7,1.2149991989135707,0.4799995422363246,3.4374995231628382,5.234998703002926,-5.310001373291023,2,-0.11583576861708222,1.0693635627958873,27.399999618530273,1.3260909226610131,29.20000076293945,-1.6842210934206034,28.96999931335449,-0.11583576861708222
10122,2019-07-05,27.18000030517578,27.459999084472656,26.420000076293945,27.11000061035156,8024100.0,-0.0036657030407878377,2.3015985467756583,-0.41176272593660196,47.902575023441806,49.68057744522363,1.4817691689246395,1.3535386626321717,2.547839050584482,5.284826629829347,11.855130562973901,1.039999008178711,0.603489335039832,-1.3089997291564934,-2.788087547081261,0.1700880887682743,-2.048543638118879,-0.5694558201941078,2.630511276245116,21.839089909576316,-29.75650206264995,0.7395439089623848,7,0.9799995422363281,0.5799999237060547,2.9574999809265137,4.754999160766605,-5.630001068115234,4,-0.11000734869560669,3.7369118488550317,27.28000068664551,1.0693635627958873,27.399999618530273,1.3260909226610131,29.20000076293945,-0.11000734869560669
10123,2019-07-08,26.5,27.040000915527344,26.40999984741211,26.940000534057614,6944300.0,-0.025018406826371242,-1.0322587591791028,-6.28574931880072,41.321243907356255,48.054679886518606,1.8657202989670658,1.9400472108900146,3.050671683123337,5.952253496211213,11.963290807372118,0.7700004577636719,0.4254422214653637,-1.8664999961853042,-3.5731466281424957,-0.15985336422811258,-2.7198233121639,-1.0131766802067084,3.107080891113281,2.578801102873866,-49.11594894411027,0.8533233159785956,7,1.6549997329711914,1.260000228881836,3.3550000190734863,5.434999465942386,-4.579999923706055,0,-0.12264150943396224,2.3015985467756583,27.18000030517578,3.7369118488550317,27.28000068664551,1.0693635627958873,27.399999618530273,-0.12264150943396224
10124,2019-07-09,26.95000076293945,27.0,25.93000030517578,26.399999618530273,5497900.0,0.01698116086563961,2.2923086854838948,-1.2500010837195008,38.53461331820564,46.631048730757776,1.2106897375284085,1.4103516584868778,2.4573174032108014,5.473007818733553,12.192733056559405,1.0699996948242188,0.11229659873832887,-1.3199993133544972,-3.1200926995425995,0.48009407283360517,-2.2200460064485483,-0.419952620260446,2.401313644677739,31.87502570451214,-15.260489884999501,0.9000466930940513,7,0.9649991989135778,1.0049991607666051,2.407499790191654,4.879999160766609,-6.870000839233398,1,-0.1495361993528178,-1.0322587591791028,26.5,2.3015985467756583,27.18000030517578,3.7369118488550317,27.28000068664551,-0.1495361993528178
10125,2019-07-10,27.46999931335449,27.979999542236328,26.940000534057614,27.18000030517578,6288600.0,0.01929493638939417,-1.701301210549376,0.5272698268477805,42.693766680206316,45.66146349817314,0.6404676380968048,0.8239081548748182,1.791894062976045,4.920264041578658,12.191245678468784,1.0399990081787145,-0.17826429119464393,-0.7310007095336957,-2.543238504116381,1.0812370850489899,-1.6371196068250384,0.1751181877576471,1.5391836840185604,75.12193079578319,30.94339281278237,0.9061188972913423,7,0.4450006484985387,0.48500061035156605,1.4950013160705602,4.36000061035157,-7.539999008178707,2,-0.19949034143485522,2.2923086854838948,26.95000076293945,-1.0322587591791028,26.5,2.3015985467756583,27.18000030517578,-0.19949034143485522
10126,2019-07-11,26.739999771118164,27.489999771118164,26.670000076293945,27.440000534057614,4659400.0,-0.02657442884905481,1.0500011920940324,-2.413803989660837,32.03632025831078,43.9125908399609,1.1303366212195982,1.5324537553419404,2.374981612608476,5.602881688590301,11.651865890919098,0.8199996948242188,-0.33823945738037153,-1.3975002288818352,-3.323356069842273,0.5283556120786024,-2.360428149362054,-0.4345723084016164,1.9612649570351586,39.5121837754352,1.4163369507318038,0.9629279204802186,7,1.1750001907348633,1.2150001525878906,2.1200008392333984,5.090000152587894,-5.899999618530273,3,-0.16043377131260605,-1.701301210549376,27.46999931335449,2.2923086854838948,26.95000076293945,-1.0322587591791028,26.5,-0.16043377131260605
10127,2019-07-12,26.90999984741211,27.18000030517578,26.479999542236328,26.790000915527344,3776400.0,0.006357519736315043,1.121214923561541,-0.1714268587092177,32.387108396907465,41.8864464692114,0.7701147802028814,1.3157106050615113,2.095701482327936,5.385847523266733,11.337673017639126,0.7000007629394531,-0.407993662909341,-1.1550001144409165,-3.1533941229617675,0.8433938940799344,-2.1541971187013402,-0.15580311018049287,1.5141384384434602,47.804873510174076,15.3931844612748,0.9991970042604253,7,1.005000114440918,1.0450000762939453,1.4800009727478027,4.920000076293949,-5.010000228881836,4,-0.1835749001140441,1.0500011920940324,26.739999771118164,-1.701301210549376,27.46999931335449,2.2923086854838948,26.95000076293945,-0.1835749001140441
10128,2019-07-15,26.35000038146973,27.07999992370605,26.29999923706055,27.04999923706055,3141600.0,-0.020810088038563657,1.0526327677377292,-5.833375719235782,32.42895314454863,39.6724059129337,1.0274289042901508,1.8824387636151378,2.5998796696501394,5.887255162478279,10.719829468253197,0.7800006866455007,-0.5650926991607221,-1.6579996109008768,-3.786261408414326,0.47026218661257246,-2.7221305096575996,-0.5938687121441539,1.8247241063178592,20.487816224564973,-8.952827054905825,1.0641308987567244,7,1.1799993515014613,1.6049995422363246,1.910000324249264,5.479999542236328,-4.60000038146973,0,-0.1821632286496936,1.121214923561541,26.90999984741211,1.0500011920940324,26.739999771118164,-1.701301210549376,27.46999931335449,-0.1821632286496936
10129,2019-07-16,25.239999771118164,26.229999542236328,25.15999984741211,26.229999542236328,8309900.0,-0.04212525974504955,1.1616160448516024,1.4142876994885571,31.37501174210942,38.00688303364849,1.6948633748222868,2.9383155733138935,3.613897084594946,6.938480389726429,10.16202399053945,1.1900005340576207,-0.7070890511184551,-2.6380002021789544,-5.100806389548481,-0.17519401480942776,-3.8694032958637194,-1.4065971084941893,2.7102522984082427,2.836877034167246,-28.871764841465726,1.2314030936847637,7,1.3299999237060547,2.3299999237060547,2.8050007820129395,6.590000152587894,-3.510000228881836,1,-0.13153723157411656,1.0526327677377292,26.35000038146973,1.121214923561541,26.90999984741211,1.0500011920940324,26.739999771118164,-0.13153723157411656
10130,2019-07-17,24.479999542236328,25.3700008392334,24.46999931335449,25.239999771118164,4842900.0,-0.030110944365042913,-1.3076941887050706,0.7676771763527247,21.38365021301111,35.562582520455265,2.231800384781888,3.5528351384945083,4.260978661220356,7.63309242053392,10.736125067565041,0.9000015258789098,-0.9399409478100225,-3.190000438690184,-6.052138097155975,-0.3278627802243932,-4.62106926792308,-1.7589316094572887,3.135422260636364,0.33113335649110154,-28.235787066409586,1.4310688292328964,7,1.744999885559082,2.744999885559082,3.5650010108947754,7.35000038146973,-3.020000457763672,2,-0.17973854986961013,1.1616160448516024,25.239999771118164,1.0526327677377292,26.35000038146973,1.121214923561541,26.90999984741211,-0.17973854986961013
10131,2019-07-18,23.54999923706055,24.5,23.290000915527344,24.35000038146973,9288200.0,-0.037990209255159946,1.1999975724662324,1.0526327677377094,20.02356215371738,32.46491442381922,2.879911449639888,4.304207431663404,5.073629744797103,8.49179249292531,11.56505122648587,1.2099990844726562,-1.2607567003654978,-3.8665006637573214,-7.228763704045239,-0.5042376234694039,-5.547632183901282,-2.185369143613361,3.625063417279595,6.683762527703231,-21.394809603703862,1.6811315201439592,7,2.0850009918212855,3.0850009918212855,4.495001316070553,8.280000686645508,-2.859998703002937,3,-0.15371545856307245,-1.3076941887050706,24.479999542236328,1.1616160448516024,25.239999771118164,1.0526327677377292,26.35000038146973,-0.15371545856307245
10132,2019-07-19,24.03000068664551,24.10000038146973,23.15999984741211,23.35000038146973,8065500.0,0.020382227818911636,1.2926850826673204,-0.8499991655361668,21.41205558682958,30.252782388205144,2.1300949318753126,3.575948850578474,4.476213441247644,7.948465969495878,13.112934628829876,0.9400005340576207,-1.4030097272056246,-3.1124992370605433,-6.645262405705861,0.42026393158477404,-4.878880821383202,-1.3461176527378846,2.5234520894845858,22.193898528081682,-3.5150995432236734,1.7663815843226582,7,1.5399990081787074,2.5399990081787074,4.014999866485592,7.799999237060547,-3.0300006866455114,4,-0.1327507466876786,1.1999975724662324,23.54999923706055,-1.3076941887050706,24.479999542236328,1.1616160448516024,25.239999771118164,-0.1327507466876786
10133,2019-07-22,23.86000061035156,24.25,23.54999923706055,23.989999771118164,3533900.0,-0.007074493193353404,1.1538497653959696,-0.19117515062438112,18.881124632979933,28.069061423180067,2.1078970103924703,3.4685582604566,4.509895380300144,8.04600496174756,14.919187386809465,0.7000007629394496,-1.5290103643828985,-2.9934993743896534,-6.610676319339298,0.6236775705599911,-4.802087846864474,-1.184910901914833,2.0826306386092988,22.80133004962823,1.257383219879042,1.8085884724748216,7,1.7099990844726598,2.70999908447266,4.399999618530277,7.969999313354499,-2.9000015258789027,0,-0.08214589026334507,1.2926850826673204,24.03000068664551,1.1999975724662324,23.54999923706055,-1.3076941887050706,24.479999542236328,-0.08214589026334507
10134,2019-07-23,24.309999465942386,24.3799991607666,23.75,23.81999969482422,3310800.0,0.01885996831850867,1.0,-3.769253341549582,28.630702985963737,26.506498790486447,1.3902294467186174,2.7865348496327513,3.920838766341099,7.53149363783945,16.57743741728437,0.6299991607666016,-1.7026879177148686,-2.3055005073547328,-5.9349849366828344,1.323983921973369,-4.120242722018784,-0.49075829269068194,1.1317581307396978,52.03615848075018,26.904238517559804,1.8147422146640506,7,1.0150003433227504,2.2600002288818324,4.135000705718991,7.520000457763672,-2.680000305175785,1,-0.10530643859243483,1.1538497653959696,23.86000061035156,1.2926850826673204,24.03000068664551,1.1999975724662324,23.54999923706055,-0.10530643859243483
10135,2019-07-24,24.790000915527344,25.229999542236328,24.209999084472656,24.270000457763672,4433100.0,0.019745020984365924,-2.1874854714405774,1.061225919712255,33.59684390428882,26.679890306706227,0.5476866731499079,2.146440131303759,3.3393070997559384,6.976182549237407,17.341549894484235,1.0200004577636719,-1.7644215376542363,-1.6539991378784187,-5.288404353394537,1.9804060776376993,-3.4712017456364777,0.1632034698796403,-1.6300010681152344,78.74402456149403,49.48270248934205,1.8172026077580594,7,0.37999916076660156,1.779998779296875,3.6399993896484375,7.0399990081787145,-2.75,2,-0.12343692054381361,1.0,24.309999465942386,1.1538497653959696,23.86000061035156,1.2926850826673204,24.03000068664551,-0.12343692054381361
10136,2019-07-25,24.18000030517578,25.020000457763672,24.020000457763672,25.01000022888184,3618800.0,-0.024606719960606593,1.3529401204995006,-1.5961522943183137,31.481486714260896,26.579265675301052,0.8452498267377493,2.5027796085649214,3.810548881175798,7.511671382079825,18.560148053691265,1.0,-1.8660047390207701,-2.0214997291564956,-5.575724833394158,1.5327253750811671,-3.798612281275325,-0.244387177037666,-0.9786004638671884,49.27539169759582,18.287230042470483,1.7771125521188311,7,0.9399995803833008,2.3899993896484375,4.25,7.649999618530277,-2.6100006103515625,3,-0.11248970994102525,-2.1874854714405774,24.790000915527344,1.0,24.309999465942386,1.1538497653959696,23.86000061035156,-0.11248970994102525
10137,2019-07-26,23.93000030517578,24.3799991607666,23.54999923706055,24.13999938964844,4457000.0,-0.010339123111859028,1.4058016685187231,0.2530109684046553,33.246420924628666,26.67009542864328,0.701894721730536,2.510542826178149,3.910866061481613,7.683991357633985,19.94804508868984,0.8299999237060511,-2.0673796169469902,-2.0359997749328613,-5.533628408584441,1.4616288587187185,-3.7848140917586512,-0.2871854581070714,-0.6880284698486321,22.619107088523506,-11.468482979016756,1.7488143168257904,7,0.7649993896484375,2.6399993896484375,4.5,7.899999618530277,-2.520000457763672,4,-0.1353948905055966,1.3529401204995006,24.18000030517578,-2.1874854714405774,24.790000915527344,1.0,24.309999465942386,-0.1353948905055966
10138,2019-07-29,23.32999992370605,23.96999931335449,23.0,23.959999084472656,5418200.0,-0.025073145583702994,1.9846150234604236,3.0000090826521006,26.854219325047524,26.16778516008085,0.9258169750983001,2.810436471161868,4.349191172865247,8.218001267482041,21.52540100700267,0.9699993133544886,-2.151064262249953,-2.354000186920171,-5.739501302137793,1.0315009282974508,-4.046750744528982,-0.6612496293113601,1.899999618530277,14.798205894478109,-18.760872794453256,1.6927505576088118,7,0.8550004959106481,3.159999847412113,5.16250038146973,8.500000000000007,-1.2899990081787074,0,-0.09987140725784982,1.4058016685187231,23.93000030517578,1.3529401204995006,24.18000030517578,-2.1874854714405774,24.790000915527344,-0.09987140725784982
10139,2019-07-30,24.10000038146973,24.3700008392334,23.07999992370605,23.209999084472656,5125800.0,0.03300473468845877,-1.2434805972822685,-1.412702353308041,29.12021396329864,27.027403354557244,-0.025589223579579823,1.7273273536358857,3.449564609235079,7.37719562996487,23.24607028766775,1.2900009155273473,-2.251548836017612,-1.3289997100830035,-4.347852016080157,1.6898525959141502,-2.838425863081582,0.18042644291557508,1.085399169921871,49.32738149204317,20.15717309506475,1.509426152998577,7,0.014999389648433947,2.3499994277954066,4.46249961853027,7.729999542236328,-1.4300003051757848,1,-0.13029050818652232,1.9846150234604236,23.32999992370605,1.4058016685187231,23.93000030517578,1.3529401204995006,24.18000030517578,-0.13029050818652232
10140,2019-07-31,24.420000076293945,24.940000534057614,23.81999969482422,24.04999923706055,6042300.0,0.013277995425687195,-1.6987974510466204,0.41573067419317633,34.85640609873191,28.675497126225522,-0.39671354742940323,1.2359968340819663,3.016458810828709,7.008609341273093,24.115071349660198,1.1200008392333949,-2.321649881608419,-0.8600000381469712,-3.7611141960861154,2.041114119792173,-2.3105571171165415,0.5905570408225991,0.7216914840698223,70.29701754949191,40.682053427895,1.4505570789695716,7,-0.30500030517578125,2.0299997329711914,3.9875001907348633,7.409999847412113,-2.0699996948242188,2,-0.11425065138455004,-1.2434805972822685,24.10000038146973,1.9846150234604236,23.32999992370605,1.4058016685187231,23.93000030517578,-0.11425065138455004
10141,2019-08-01,24.1200008392334,24.520000457763672,22.60000038146973,23.06999969482422,8212100.0,-0.012284981004229256,1.0756753301516664,2.8378344940640625,32.09243904260441,29.862206399089395,-0.008221175444919737,1.3566759281155285,3.16851980743294,7.24501053604471,25.058177435048183,1.9200000762939418,-2.311513656409158,-1.0019992828369126,-3.7863358106486658,1.7823372449748405,-2.394167546742789,0.3901689810689639,0.9788568899230938,64.95728028404825,36.0882148860976,1.3921682639058761,8,-0.2050008773803711,2.1299991607666016,4.249999046325684,7.70999908447266,-0.470001220703125,3,-0.08623548305698003,-1.6987974510466204,24.420000076293945,-1.2434805972822685,24.10000038146973,1.9846150234604236,23.32999992370605,-0.08623548305698003
10142,2019-08-02,24.190000534057614,24.59000015258789,23.479999542236328,24.229999542236328,4508700.0,0.0029021431338573933,1.9210533580619336,-0.03809425198409793,35.20548668200904,31.67602440453707,-0.05938284822024187,1.107995086947188,2.9915439278698948,7.096324730671132,25.615354027661475,1.1100006103515625,-2.1472105935457044,-0.7824995994567914,-3.4187158102342146,1.8537166113206318,-2.1006077048455047,0.535608505931922,0.8089029011914093,67.94872003873374,36.448937363296444,1.3181081053887116,8,-0.2750005722045863,2.0599994659423864,4.179999351501468,7.639999389648445,-0.48999977111816406,4,-0.1083092509875988,1.0756753301516664,24.1200008392334,-1.6987974510466204,24.420000076293945,-1.2434805972822685,24.10000038146973,-0.1083092509875988
10143,2019-08-05,23.25,23.65999984741211,23.07999992370605,23.53000068664551,5613300.0,-0.03885905387782718,1.148151811101509,7.000190739592238,36.044888214168694,32.49982276322651,0.8772406961870836,1.8888732102678318,3.870435164817575,7.941155294558865,26.278427319991188,1.1100006103515625,-1.8945859372607607,-1.5600001335144036,-4.2004305784939575,1.0804303114651503,-2.8802153560041788,-0.2397849110246284,1.652947313097851,27.777759664306593,-7.044162401307567,1.3202152224897763,8,0.6649999618530273,3.0,5.047500133514404,8.220001220703125,0.7399997711181641,0,-0.07913979150915662,1.9210533580619336,24.190000534057614,1.0756753301516664,24.1200008392334,-1.6987974510466204,24.420000076293945,-0.07913979150915662
10144,2019-08-06,22.920000076293945,23.61000061035156,22.520000457763672,23.31999969482422,4861000.0,-0.014193545105636751,1.2244868169317902,1.4285665628980548,38.35821758056624,33.0288642828129,1.1055996156595818,2.0042334260264454,4.144869733644391,8.173898475557756,26.75700342858472,1.090000152587887,-1.6863755286100428,-1.688500022888185,-4.255367812558241,0.8783677667818708,-2.971933917723213,-0.4050661280531571,1.890829359538781,16.528909335525498,-21.71997510210017,1.2834338948350281,8,0.8500003814697266,3.2899999618530273,5.467499732971191,8.55000114440918,0.9200000762939453,1,-0.0383943786141947,1.148151811101509,23.25,1.9210533580619336,24.190000534057614,1.0756753301516664,24.1200008392334,-0.0383943786141947
10145,2019-08-07,21.989999771118164,22.440000534057614,21.440000534057614,22.32999992370605,6174800.0,-0.04057592941012578,2.5714198132165764,0.8500011920940235,38.358217580566226,33.79294549018015,1.7842879066796797,2.637881393392675,5.020892291214572,8.99737267031741,28.442553951069332,1.4799995422363317,-1.4574858958089187,-2.344500350952149,-4.792429450030056,0.10342874812575786,-3.5684649004911044,-1.1205358014131939,2.683379926030419,17.46029535448542,-23.75767210273631,1.2239645495389537,8,1.2000007629394496,3.2950000762939453,6.43250036239624,9.480001449584961,2.3500003814697266,2,0.030923161084744466,1.2244868169317902,22.920000076293945,1.148151811101509,23.25,1.9210533580619336,24.190000534057614,0.030923161084744466
10146,2019-08-08,22.450000762939453,22.54999923706055,21.809999465942386,22.440000534057614,5480300.0,0.020918644684364995,6.047711605009798,-0.029412424687822805,38.17365718274991,34.340416185526955,1.1768362586783745,1.939441643652053,4.519205379552055,8.423497412991889,29.975521461107874,0.7399997711181641,-1.3895232303990355,-1.6699994087219245,-3.9782637304704096,0.6382649130265605,-2.8241315695961653,-0.5158672478476838,1.9647086011618526,32.06350321252052,-11.083312950133624,1.1541321608742419,8,0.7399997711181605,2.2599992752075195,5.7599992752075195,9.020000457763672,5.9999999999999964,3,-0.004454359825003085,2.5714198132165764,21.989999771118164,1.2244868169317902,22.920000076293945,1.148151811101509,23.25,-0.004454359825003085
10147,2019-08-09,21.96999931335449,22.61000061035156,21.950000762939453,22.520000457763672,3270800.0,-0.021380910168045664,-1.2372942724413045,-54.99885561699398,36.48068435306398,35.41002341086212,1.5081740245516109,2.1400988288846,4.966557964520327,8.793980201760423,31.42552998993483,0.6599998474121058,-1.4142759621979835,-1.9030008316040075,-4.001954209222568,0.1959525460145528,-2.9524775204132894,-0.8535241427947255,2.2067333443433235,23.87382627141576,-20.94409831633523,1.0494766888092808,8,1.220001220703125,2.740000724792484,6.15750074386597,9.500001907348636,4.050001144409183,4,0.07646792706791739,6.047711605009798,22.450000762939453,2.5714198132165764,21.989999771118164,1.2244868169317902,22.920000076293945,0.07646792706791739
10148,2019-08-12,21.549999237060547,22.0,21.13999938964844,21.799999237060547,9281500.0,-0.01911698176697918,1.6461495123067604,0.4545445087547091,30.172425841596407,35.52693584178409,1.842931974957228,2.299977900227841,5.351901780751216,9.088133775412413,32.9596235329725,0.860000610351559,-1.3821451666740572,-2.0830008506774895,-4.084864591969833,-0.08113710938514629,-3.0839327213236594,-1.0820689800313197,2.4077948507460505,16.59917590224486,-26.177720729471822,1.0009318706461714,8,1.4900007247924805,3.010000228881836,6.410000801086426,9.920001983642578,3.8800010681152344,0,0.09976805577707148,-1.2372942724413045,21.96999931335449,6.047711605009798,22.450000762939453,2.5714198132165764,21.989999771118164,0.09976805577707148
10149,2019-08-13,21.920000076293945,22.53000068664551,21.13999938964844,21.350000381469727,15545900.0,0.017169413101281616,-1.808078667401368,-2.279998779296875,29.051101597577528,34.88190200832249,1.2641131158253671,1.7586657583523007,4.92439450106265,8.580546289707645,33.575270560801876,1.3900012969970703,-1.3561302223948104,-1.5470000267028823,-3.5383618322056236,0.44436177879985905,-2.542680929454253,-0.5513191239515116,1.7560145416968354,53.06122713778573,14.221155936857343,0.9956809027513702,8,0.9449996948242188,2.6399993896484375,6.037499904632568,9.295000076293945,3.840000152587894,1,0.09443429231840583,1.6461495123067604,21.549999237060547,-1.2372942724413045,21.96999931335449,6.047711605009798,22.450000762939453,0.09443429231840583
10150,2019-08-14,20.07999992370605,21.21999931335449,20.07999992370605,21.149999618530273,6008300.0,-0.0839416125083785,-1.1308405883904684,-1.8771934521021063,24.628722249329527,34.05260014240306,2.708578630179467,3.4278764704949403,6.637576582246169,10.29098211939019,33.99505252022958,1.8400001525878942,-1.270101564270938,-3.16700019836426,-5.608476510177304,-0.7255238865512155,-4.38773835427078,-1.9462620424577395,3.342413171450495,0.0,-35.970157812896744,1.220738155906522,8,2.2550001144409215,3.9499998092651403,7.85500001907349,10.425001144409183,5.719999313354499,2,0.18725100812589424,-1.808078667401368,21.920000076293945,1.6461495123067604,21.549999237060547,-1.2372942724413045,21.96999931335449,0.18725100812589424
10151,2019-08-15,19.93000030517578,20.15999984741211,19.440000534057614,20.0,5149100.0,-0.007470100552798509,2.69230994952856,0.06542029419524104,24.937353901458465,32.91169650011966,2.460467083609835,3.4707148711127296,6.666071758523373,10.30763312144672,33.92071097752661,0.7199993133544957,-1.2707681624979088,-3.1359998703002923,-5.985535048228403,-0.2864646923721814,-4.560767459264348,-1.7112322813362368,3.0913232094067062,15.457405656943312,-21.28444631449913,1.4247675889640552,8,1.619999885559082,3.5349998474121094,8.00499963760376,9.790000915527344,6.25,3,0.22127444956771236,-1.1308405883904684,20.07999992370605,-1.808078667401368,21.920000076293945,1.6461495123067604,21.549999237060547,0.22127444956771236
10152,2019-08-16,20.84000015258789,21.020000457763672,19.76000022888184,19.920000076293945,5316900.0,0.045659800977312814,-1.0322588087990374,-13.14291553133515,34.9819124051014,32.79358807688997,1.1457881960364702,2.434281460200758,5.61684627591956,9.256406763933441,33.44941946703391,1.2600002288818324,-1.3559318519387489,-2.0664999961853034,-5.043119941329216,0.9101199489586094,-3.5548099687572616,-0.5781900236133453,1.6799381447211132,45.307428783062264,5.550680300889006,1.4883099725719564,8,0.6850004196166957,2.4700002670288086,7.09499979019165,8.815000534057617,4.539999008178711,4,0.3651631744065298,2.69230994952856,19.93000030517578,-1.1308405883904684,20.07999992370605,-1.808078667401368,21.920000076293945,0.3651631744065298
10153,2019-08-19,21.899999618530273,21.979999542236328,21.1200008392334,21.25,5531700.0,0.05086369760946252,1.1234549877199633,0.7065212658988897,37.17948546947439,32.6626178423242,-0.1406368064724326,1.2858404855542318,4.423521739196282,8.070129839086242,32.79801861425873,1.1399993896484375,-1.3811444326080533,-0.9085004806518562,-3.881999745028775,2.0649987837250627,-2.3952501128403156,0.5782491515366033,0.18874739192353474,79.61161692540347,39.36911615567921,1.4867496321884595,8,-0.8749990463256871,1.360000610351559,6.035000324249268,7.730001449584961,3.6200008392333984,0,0.18812789547938324,-1.0322588087990374,20.84000015258789,2.69230994952856,19.93000030517578,-1.1308405883904684,20.07999992370605,0.18812789547938324
10154,2019-08-20,21.75,21.920000076293945,21.479999542236328,21.770000457763672,2915100.0,-0.006849297769090046,1.7500059604701619,-0.030769953079196097,34.12604328659913,32.19237625410563,-0.19450986957268057,1.3009164193050822,4.437961110259273,8.090580069006343,32.26503656497808,0.4400005340576172,-1.4708851663530673,-0.9305001258850112,-3.8517942571236397,1.9907940053536173,-2.3911471915043236,0.5301469397343013,-2.3099994659423864,90.94489637611129,52.252582120796546,1.460647065619314,8,-0.7249994277954137,1.0850000381469727,5.992499828338623,7.560001373291019,3.520000457763672,1,0.16919541632992097,1.1234549877199633,21.899999618530273,-1.0322588087990374,20.84000015258789,2.69230994952856,19.93000030517578,0.16919541632992097
10155,2019-08-21,21.729999542236328,22.229999542236328,21.59000015258789,22.049999237060547,5031300.0,-0.0009195612764906214,-1.1333367241839707,15.999618539004388,35.30135041641415,31.873231057846105,-0.24056718596240856,1.1382749570497062,4.320341053126398,7.986465504317046,32.553857385566964,0.6399993896484375,-1.5166988035255073,-0.7975005149841294,-3.5703608855090785,1.9753598555408196,-2.1839307002466057,0.5889296702783469,-2.2403990173339885,82.0788466757773,44.77937857775555,1.3864301852624752,8,-0.7049989700317418,0.6750011444091797,5.340000152587891,6.675000190734863,3.9700012207031214,2,0.18545792782058967,1.7500059604701619,21.75,1.1234549877199633,21.899999618530273,-1.0322588087990374,20.84000015258789,0.18545792782058967
10156,2019-08-22,21.459999084472656,21.8799991607666,21.399999618530273,21.76000022888184,4558300.0,-0.012425239919535036,-1.2857116906826036,0.9375044703526325,33.61344403124937,31.55464879986671,-0.1405467245891323,1.2585795597713094,4.473825988832953,8.124571021884638,32.778778178115964,0.4799995422363281,-1.5828790764764626,-0.9315009117126465,-3.6288862124817918,1.7658843890564988,-2.2801935620972174,0.4171917386719244,-1.8607825988769555,68.82588373201045,33.94086442503431,1.3486926503845722,8,-0.47499847412109375,0.8750009536743164,5.265000343322754,6.600000381469727,4.140001296997074,3,0.20223673521626995,-1.1333367241839707,21.729999542236328,1.7500059604701619,21.75,1.1234549877199633,21.899999618530273,0.20223673521626995
10157,2019-08-23,20.690000534057614,21.520000457763672,20.59000015258789,20.93000030517578,7435100.0,-0.035880642277015484,-3.227268983514459,0.7999961853172886,34.313732135848994,32.01479394367255,0.4791806911820373,1.8692365216955444,5.10467598441776,8.76787547621442,32.89227951797253,0.9300003051757812,-1.60708459694456,-1.5394994735717802,-4.237011103978038,1.1580121568344772,-2.8882552887749107,-0.1907436583686497,-0.9855527261962891,6.097586505270581,-28.460136581772975,1.3487558152031287,8,0.29500007629394887,1.644999504089359,5.444999694824222,6.779999732971195,3.5799999237060582,4,0.26534555966207596,-1.2857116906826036,21.459999084472656,-1.1333367241839707,21.729999542236328,1.7500059604701619,21.75,0.26534555966207596
10158,2019-08-26,21.0,21.229999542236328,20.780000686645508,20.989999771118164,4647400.0,0.014983057416170675,-1.0930257315596403,-0.041667660078359696,38.20638961690184,33.032048168041925,0.0927085605877096,1.4500752997115747,4.684308261167843,8.351178202494442,32.6839797205414,0.5399990081787145,-1.6656282166800978,-1.1130000114440932,-3.8116479361841655,1.585647913295979,-2.4623239738141294,0.23632395092594294,-1.1945301227636769,25.0,-11.349221012730041,1.349323962370036,8,-0.16499996185302734,1.3350000381469727,5.069999694824219,6.404999732971191,2.2000007629394496,0,0.20857138860793345,-3.227268983514459,20.690000534057614,-1.2857116906826036,21.459999084472656,-1.1333367241839707,21.729999542236328,0.20857138860793345
10159,2019-08-27,20.959999084472656,21.32999992370605,20.59000015258789,21.18000030517578,5230000.0,-0.0019048055013021203,1.8461504603308765,-21.999618539004388,42.896548857445865,35.06180668005484,-0.019877759262797667,1.3099346851184386,4.599917266193696,8.278215712532088,32.96241176021157,0.7399997711181605,-1.6785879153253411,-0.9960008621215835,-3.570412934521052,1.578411210277885,-2.2832068983213176,0.2912051740781507,-1.0575480206363324,22.560918877176007,-15.509343227780604,1.2872060361997335,8,-0.1249990463256836,1.3750009536743164,5.1100006103515625,6.445000648498535,2.410001754760742,1,0.21755732693085394,-1.0930257315596403,21.0,-3.227268983514459,20.690000534057614,-1.2857116906826036,21.459999084472656,0.21755732693085394
10160,2019-08-28,21.6299991607666,21.959999084472656,20.920000076293945,21.1200008392334,3999400.0,0.03196565389119166,-1.2857124891532627,-2.3181613261201277,44.50401143999946,37.23587973989274,-0.4994063728271776,0.4429056396194788,3.78495573481041,7.4628736823319315,33.637377419573326,1.039999008178711,-1.5924556609196827,-0.18650074005126882,-2.486471578800945,2.113470098698407,-1.336486159426105,0.9634846793235674,-1.634446157794276,75.91239554821698,35.55048650109889,1.1499854193748371,8,-0.6349992752075195,0.7050008773803711,4.317500591278076,5.77500057220459,0.5300006866455078,2,0.16828485613626176,1.8461504603308765,20.959999084472656,-1.0930257315596403,21.0,-3.227268983514459,20.690000534057614,0.16828485613626176
10161,2019-08-29,22.040000915527344,22.25,21.809999465942386,21.84000015258789,4466900.0,0.018955236739186754,-2.3845916840283525,0.3921596493458895,50.473623747544536,38.95718100016419,-0.6466286956121259,-0.1379890708917877,3.2324127016842468,6.9085982183321875,33.48003665743852,0.6200008392333984,-1.5167950343552121,0.3275010108947747,-1.7066484416119643,2.3616504634015136,-0.6895737153585948,1.3445757371481442,-1.9550700509844567,87.34945157976739,43.04705932639418,1.017074726253369,8,-0.6200008392333984,0.18999958038330078,3.8299989700317383,5.364998817443848,-0.6400012969970703,3,0.16606169216778977,-1.2857124891532627,21.6299991607666,1.8461504603308765,20.959999084472656,-1.0930257315596403,21.0,0.16606169216778977
10162,2019-08-30,21.56999969482422,22.270000457763672,21.3799991607666,22.07999992370605,3152300.0,-0.02132491838382844,1.0,-2.549991416963876,50.134411634412665,40.396617240712885,-0.0694955289324497,0.13245521882245725,3.522780566295104,7.24098566643935,33.49584751709077,0.8900012969970703,-1.2288388795277854,-0.011500167846680398,-1.6781043861994789,1.655104050506118,-0.8448022770230814,0.8218019413297206,-1.3551646821539052,58.333295489121305,10.09178834487372,0.8333021091764001,8,-0.1399993896484375,0.6200008392333949,4.275000095367432,5.835000038146973,-1.3199996948242188,4,0.18683359961347246,-2.3845916840283525,22.040000915527344,-1.2857124891532627,21.6299991607666,1.8461504603308765,20.959999084472656,0.18683359961347246
10163,2019-09-03,21.40999984741211,21.5,20.270000457763672,21.06999969482422,4961000.0,-0.007417702812972271,3.7307633055789897,-0.6666666666666713,46.47302816992442,41.76850444997125,0.015296958181075127,0.15551215163821297,3.493393292052982,7.247631860386022,33.52262728185936,1.2999992370605469,-0.9186450461773603,-0.07950000762939524,-1.549888085074432,1.3908880698156416,-0.8146940463519137,0.6556940310931232,0.8600006103515625,56.999969482421875,8.98113694302181,0.7351940387225181,9,-0.1399993896484375,0.7800006866455043,4.222499847412109,5.994999885559082,-0.8799991607666016,1,0.13358246757284586,1.0,21.56999969482422,-2.3845916840283525,22.040000915527344,-1.2857124891532627,21.6299991607666,0.13358246757284586
10164,2019-09-04,22.040000915527344,22.209999084472656,21.61000061035156,21.8799991607666,4052600.0,0.029425552200150307,1.4000030517694684,0.47059318515859033,66.27907160950699,45.21047347142601,-0.6361381362361094,-0.573183987373131,2.6957966227410353,6.467661088838568,32.98003652118637,0.7999992370605469,-0.7373036862005797,0.5945010185241699,-0.7422425364067742,1.931244573455114,-0.0738707589413039,1.2628727959896437,0.22999954223632812,88.5000228881836,32.985807889381874,0.6683717774654726,9,-0.7700004577636719,0.14999961853026988,3.297499179840088,5.284998893737793,-1.6100006103515625,2,0.052631569837861436,3.7307633055789897,21.40999984741211,1.0,21.56999969482422,-2.3845916840283525,22.040000915527344,0.052631569837861436
10165,2019-09-05,22.670000076293945,23.149999618530273,22.25,22.270000457763672,4962100.0,0.028584352749403186,-3.0909023915521896,2.4999701980044584,71.07691513152042,49.37308137145613,-1.250253335393964,-1.2117544584382038,1.9294692930609578,5.676101359329568,31.56150093101854,1.1099987030029297,-0.6295345085955972,1.190500164031981,-0.23612606450454265,2.6171263925685047,0.47718704976372095,1.903813278300241,-2.3999996185302734,83.33334437123374,21.81234196436872,0.7133131142682613,9,-0.9600000381469727,-0.4799995422363317,2.612499713897705,4.654999732971191,-1.25,3,0.030877845636685608,1.4000030517694684,22.040000915527344,3.7307633055789897,21.40999984741211,1.0,21.56999969482422,0.030877845636685608
10166,2019-09-06,22.350000381469727,22.479999542236328,21.940000534057614,22.299999237060547,3853000.0,-0.014115557730361106,2.4838705707904665,0.12500298023508094,62.774955842149026,52.53543956104502,-0.8836563397325392,-0.948247827376651,2.080498842678111,5.8398214276091025,30.269381924278342,0.7299995422363317,-0.48391097145667317,0.8755004882812507,-0.5374393765444658,2.2884403531069673,0.16903055586839244,1.581970420694109,-2.022399940490722,72.22224061872289,8.292993974017165,0.706469932412858,9,-0.6400003433227539,-0.33500003814697266,2.932499408721924,4.664999961853027,-0.4099998474121129,4,-0.008501142318330546,-3.0909023915521896,22.670000076293945,1.4000030517694684,22.040000915527344,3.7307633055789897,21.40999984741211,-0.008501142318330546
10167,2019-09-09,23.649999618530273,23.709999084472656,22.63999938964844,22.790000915527344,6123100.0,0.05816551296967187,1.1836781166249117,17.199580392904824,64.22763874639773,55.42668946432234,-1.92171279371793,-2.2302799615391216,0.6357245978068811,4.379775444046871,28.6248312433688,1.3599987030029297,-0.31447783004417573,2.0914997100830064,0.38522306989936084,3.797776350266652,1.2383613899911836,2.944638030174829,-3.2659511940002446,98.25582878212414,34.81035561382809,0.8531383200918222,9,-1.6599998474121094,-1.6349992752075195,1.4325003623962402,3.0900001525878906,-1.4699993133544922,0,-0.09513742225336352,2.4838705707904665,22.350000381469727,-3.0909023915521896,22.670000076293945,1.4000030517694684,22.040000915527344,-0.09513742225336352
10168,2019-09-10,23.70000076293945,24.45000076293945,23.520000457763672,23.899999618530273,4925800.0,0.002114213328358705,-2.3214328289072457,-0.2325571595543936,66.11570065549702,58.00659521966136,-1.7304132274896986,-2.225028027186159,0.4279060047111969,4.163922699019597,26.63336045374506,0.9300003051757777,-0.08977500293834595,2.034000778198237,0.07742572596859532,3.990575830427879,1.0557132520834145,3.01228830431306,-3.1829143120117145,73.59155071465125,13.061752719831517,0.9782875261148215,9,-1.340000152587887,-1.755000114440918,1.382499217987064,3.0399990081787145,-1.94000053405761,1,-0.1455696477585917,1.1836781166249117,23.649999618530273,2.4838705707904665,22.350000381469727,-3.0909023915521896,22.670000076293945,-0.1455696477585917
10169,2019-09-11,23.989999771118164,24.6299991607666,23.540000915527344,23.8700008392334,5081000.0,0.01223624467692841,-1.7948716694706366,-0.5999980926404426,67.87974411355239,60.60389885005613,-1.7270216259630438,-2.4791012675924122,-0.027209260843104488,3.7235628158536116,25.209598709698444,1.0899982452392578,0.20916342963512946,2.220499801635743,0.005427165781306087,4.43557243749018,1.1129634837085263,3.3280361195629595,-3.2369384614697267,76.20818898218438,17.643942172136462,1.107536317927218,9,-1.5399999618530273,-1.9549999237060547,1.0925002098083496,2.6050004959106445,-1.8699989318847656,2,-0.14422672436363204,-2.3214328289072457,23.70000076293945,1.1836781166249117,23.649999618530273,2.4838705707904665,22.350000381469727,-0.14422672436363204
10170,2019-09-12,23.84000015258789,24.03000068664551,22.959999084472656,23.440000534057614,3772500.0,-0.006252589410645215,1.743591436501225,3.3333598245223937,69.19355463907121,62.683891171336874,-1.3751808121836788,-2.142832905812046,0.01055504696990539,3.701322884699877,23.026325747958936,1.0700016021728551,0.46511574069861794,1.882500171661377,-0.3667934125336494,4.131793755856403,0.757853379563862,3.007146963758892,-2.776783814849999,70.6319921380326,12.813647073546875,1.1246467920975136,9,-1.390000343322754,-1.8050003051757812,1.1500000953674316,2.4099998474121094,-1.399999618530277,3,-0.1430369054356716,-1.7948716694706366,23.989999771118164,-2.3214328289072457,23.70000076293945,1.1836781166249117,23.649999618530273,-0.1430369054356716
10171,2019-09-13,24.34000015258789,24.46999931335449,23.78000068664551,24.13999938964844,3948600.0,0.02097315422817747,2.0000000000000155,0.5000023841880514,80.77570199570349,66.08847898925808,-1.6926121173299258,-2.419558893400577,-0.5943157529397141,3.0407805164173496,20.558288032304674,0.6899986267089773,0.7039207583827505,2.1620001792907715,-0.11488249723349142,4.438882855815034,1.0235588410286418,3.300441517552901,-2.991441189007702,85.42718384255072,20.19627483817918,1.1384413382621308,9,-1.890000343322754,-2.3050003051757812,-0.10249996185302734,1.369999885559082,-1.5699996948242188,4,-0.11996713467495534,1.743591436501225,23.84000015258789,-1.7948716694706366,23.989999771118164,-2.3214328289072457,23.70000076293945,-0.11996713467495534
10172,2019-09-16,28.45000076293945,29.11000061035156,25.85000038146973,26.86000061035156,17812000.0,0.16885787118265783,1.2405501029706087,7.949970436209109,88.2836494996201,70.73410358144649,-5.279219002308967,-6.250681072344989,-4.760367001329339,-1.1923240635330963,19.742067081480347,4.770000457763668,1.0069146590606834,5.891500759124753,2.3588837225655297,9.424117795683976,4.125192240845141,7.657809277404365,-6.83892658358435,89.26829782667755,18.165708503135832,1.766308518279611,9,-3.0900001525878906,-4.175000190734863,-4.500000476837155,-2.740000724792477,-5.5,0,-0.22882249751508354,2.0000000000000155,24.34000015258789,1.743591436501225,23.84000015258789,-1.7948716694706366,23.989999771118164,-0.22882249751508354
10173,2019-09-17,26.020000457763672,28.35000038146973,25.75,28.149999618530273,9801300.0,-0.0854130137086404,1.0553357121155778,-1.3396219851298796,70.87458839362884,71.24471655746002,-2.3764275497781533,-3.685133374521694,-2.3938879965947493,1.1218654849505434,19.794294177527302,2.7000007629394496,1.1927144057451073,3.255500411987306,-0.5827204517024214,7.093721275677034,1.3363899801424424,5.17461084383217,-3.6590336353089263,49.75610754590354,-26.35123036858787,1.919110431844864,9,-0.4949998855590856,-1.7449998855590856,-2.070000171661377,-0.3100004196166992,-2.479999542236328,1,-0.14757878881751274,1.2405501029706087,28.45000076293945,2.0000000000000155,24.34000015258789,1.743591436501225,23.84000015258789,-0.14757878881751274
10174,2019-09-18,25.43000030517578,26.1299991607666,25.1200008392334,25.51000022888184,12093200.0,-0.022674870953426574,-1.8857142078631939,0.03755866442560743,65.78073194961877,70.65625175947095,-1.402470726014009,-2.9569029676784027,-1.8900817584698864,1.6074154737887199,19.679654730949718,1.0099983215332031,1.426525982644069,2.4815002441406264,-1.5020256555822193,6.465026143863472,0.48973729427920176,4.473263194002051,-2.394130103931353,40.16261151008633,-34.48352709901135,1.991762949861423,9,0.09500026702880504,-1.154999732971195,-1.6300005912780762,0.12999916076660156,-2.200000762939453,2,-0.14431773622696276,1.0553357121155778,26.020000457763672,1.2405501029706087,28.45000076293945,2.0000000000000155,24.34000015258789,-0.14431773622696276
10175,2019-09-19,25.76000022888184,26.11000061035156,25.40999984741211,25.86000061035156,4999800.0,0.01297679590034817,1.3333343929708048,1.2500059604700176,65.55183530460565,70.96479392196613,-1.3947300718147169,-3.1299808386525036,-2.320981772730523,1.1712691797393724,19.857901433804464,0.7000007629394496,1.7430391624584587,2.610000133514408,-1.5190501644072576,6.739050431436073,0.5454749845535751,4.674525282475241,-2.116716986726697,37.148209579327684,-34.40842331183042,2.064525148960833,9,0.11499977111816051,-1.4849996566772532,-2.047500610351566,-0.20000076293945668,-3.6900005340576207,3,-0.14130432287680306,-1.8857142078631939,25.43000030517578,1.0553357121155778,26.020000457763672,1.2405501029706087,28.45000076293945,-0.14130432287680306
10176,2019-09-20,25.79999923706055,26.06999969482422,25.540000915527344,25.90999984741211,6111400.0,0.0015527565148800715,1.4651088518656519,1.1000019073413996,68.34345182165876,71.42210648588403,-0.9989298089348324,-2.9810045324142074,-2.4399627531395254,1.029228612613771,19.924090847467017,0.529998779296875,1.889283550975847,2.4329991340637243,-1.7774547654849897,6.643453033612438,0.32777218428936905,4.5382260838380795,-1.6100442580857681,17.042567339210365,-53.86571299211363,2.1052269497743565,9,0.23500061035155895,-1.5249986648559641,-2.6174993515014684,-0.769999504089359,-4.069999694824222,4,-0.13023251171947514,1.3333343929708048,25.76000022888184,-1.8857142078631939,25.43000030517578,1.0553357121155778,26.020000457763672,-0.13023251171947514
10177,2019-09-23,26.18000030517578,26.34000015258789,25.38999938964844,25.46999931335449,5001600.0,0.014728724005905303,-1.183907693184643,-6.454518657234254,70.29787428835607,71.88679244509059,-1.0977492648741674,-3.0868863761827328,-2.901639034090689,0.5675203178132584,19.5435816139151,0.9500007629394496,1.971077809699377,2.5385002136230455,-1.6529012166759038,6.729901643921995,0.4427994984735726,4.634200928772518,-1.4980407630633223,32.817325577962116,-38.20408929779824,2.095700715149474,9,-0.14500045776367188,-1.744999885559082,-3.6725001335144043,-1.4700002670288086,-4.130001068115234,0,-0.13025209349359534,1.4651088518656519,25.79999923706055,1.3333343929708048,25.76000022888184,-1.8857142078631939,25.43000030517578,-0.13025209349359534
10178,2019-09-24,25.3799991607666,26.09000015258789,25.13999938964844,25.95000076293945,4172200.0,-0.03055772097340348,1.235294909625366,-0.8028180365082046,64.010059663849,71.45682750623465,-0.03841931057112191,-2.0468658707358713,-2.1762399330704305,1.3111493314588571,19.065820001681573,1.0400009155273402,2.15630970055609,1.5194991111755378,-2.54660997969669,5.585608202047766,-0.5135554342605779,3.5525536566116536,-0.2552355118302323,21.311349825133554,-45.53699826487681,2.033054545436115,9,0.6550006866455078,-0.6899986267089844,-2.962498664855957,-0.6699991226196289,-4.019998550415043,1,-0.09574462088964675,-1.183907693184643,26.18000030517578,1.4651088518656519,25.79999923706055,1.3333343929708048,25.76000022888184,-0.09574462088964675
10179,2019-09-25,25.520000457763672,25.6200008392334,24.85000038146973,24.940000534057614,4298800.0,0.005516205737843061,-1.0263163838688643,-1.0175408656661606,62.46719085647614,70.70945375261297,0.0686532746731281,-1.926499828712437,-2.354970466583623,1.1020843214672595,18.35618977293305,0.7700004577636683,2.252849573956901,1.4315003395080552,-2.4573300905286217,5.320330769544732,-0.5129148755102833,3.3759155545263937,3.590000152587887,44.96645498080477,-18.978872676531196,1.9444152150183394,9,0.9250001907348633,-0.8299999237060547,-3.3775000572204625,-0.8100004196166992,-3.8600006103515625,2,-0.07758618756740554,1.235294909625366,25.3799991607666,-1.183907693184643,26.18000030517578,1.4651088518656519,25.79999923706055,-0.07758618756740554
10180,2019-09-26,25.270000457763672,25.420000076293945,24.86000061035156,25.190000534057614,4511000.0,-0.009796238068794594,1.9473721195207712,0.13793092108508948,62.85211016346277,68.71794354903068,0.6066236919395358,-1.4649253794019614,-2.1229024104870575,1.277831955429285,18.28980260554766,0.6599998474121129,2.3418605583181495,0.9995002746582031,-2.7428180516056067,4.741818600922013,-0.8716588884737035,2.87065943779011,3.7548001480102506,28.187928913489397,-33.276573070892425,1.8711591631319056,9,1.7100000381469727,-0.5799999237060547,-3.3400001525878906,-0.5600004196166992,-1.4600009918212855,3,-0.08072817089722673,-1.0263163838688643,25.520000457763672,1.235294909625366,25.3799991607666,-1.183907693184643,26.18000030517578,-0.08072817089722673
10181,2019-09-27,25.70000076293945,25.920000076293945,24.85000038146973,24.8700008392334,5141000.0,0.017016236540813745,-1.4597670406089598,10.375008940704738,59.77121279148649,65.54989502590472,0.4356392968161238,-1.693495060953225,-2.536226459828878,0.7796370277918108,18.618399500038535,1.0699996948242152,2.4144730499750082,1.2465005874633768,-2.3931078542469564,4.88610902917371,-0.5733036333917916,3.066304808318545,3.24130383834839,57.04701423087081,0.2266035462092546,1.819804220855167,9,0.8999996185302805,-1.0100002288818324,-3.9850001335144007,-0.9900007247924769,-1.1800003051757777,4,-0.1412451735546193,1.9473721195207712,25.270000457763672,-1.0263163838688643,25.520000457763672,1.235294909625366,25.3799991607666,-0.1412451735546193
10182,2019-09-30,25.60000038146973,25.959999084472656,25.459999084472656,25.5,3836300.0,-0.00389106531132577,-4.5554872686043675,0.12048239838772055,59.01327850883745,64.23197170537235,0.09929433799476683,-1.3450587427652572,-2.435842256283955,0.8085722432206843,18.667048457106976,0.5,2.5035820134388302,0.9450001716613805,-2.461183155181878,4.351183498504639,-0.7580914917602506,2.6480918350830116,3.259478135421748,60.483882131985645,5.545939291701082,1.7030916634216298,9,-0.0050001144409215215,-0.9099998474121129,-3.9400000572204625,-0.8900003433227575,-1.6400012969970739,0,-0.15117190552991777,-1.4597670406089598,25.70000076293945,1.9473721195207712,25.270000457763672,-1.0263163838688643,25.520000457763672,-0.15117190552991777
10183,2019-10-01,24.270000457763672,25.8799991607666,24.21999931335449,25.709999084472656,4373800.0,-0.051953121245606027,-1.1558426760333063,-14.39993133571064,51.20898357621822,62.61288855277228,1.2906800793605235,0.22155023656359063,-1.1154248631909844,2.051866449958837,17.61012305233484,1.659999847412113,2.4553977894726984,-0.5279997825622544,-3.5825604917441893,2.5265609266196805,-2.055280137153222,0.999280572028713,4.509288496419373,2.8736293670344133,-47.33419086261982,1.5272803545909677,10,1.0099992752075195,0.4200000762939453,-2.6100001335144043,0.4399995803833008,-0.6499996185302734,1,-0.0914710003638658,-4.5554872686043675,25.60000038146973,-1.4597670406089598,25.70000076293945,1.9473721195207712,25.270000457763672,-0.0914710003638658
10184,2019-10-02,23.20000076293945,24.309999465942386,23.10000038146973,24.040000915527344,4286100.0,-0.044087337232906476,-1.3269192678722237,0.5833339956077982,47.44000322265525,60.6004627658889,2.2474297522739164,1.4576442422347853,-0.08214578754275337,3.0255034368659715,16.9175030178734,1.2099990844726562,1.8157872060399924,-1.6559994697570843,-4.528697904869375,1.2166989653552065,-3.0923486873132298,-0.21965025220093892,5.396916605610453,3.496518420260876,-42.30490829184818,1.4363492175561448,10,1.519999504089359,1.4899997711181676,-1.615000724792477,1.509999275207523,0.8799991607666016,2,-0.07931034879650423,-1.1558426760333063,24.270000457763672,-4.5554872686043675,25.60000038146973,-1.4597670406089598,25.70000076293945,-0.07931034879650423
10185,2019-10-03,23.3700008392334,23.3700008392334,22.440000534057614,22.920000076293945,5711200.0,0.007327589254458644,3.133327681939574,-0.5357150966616842,46.01479456357228,58.11950084832374,1.9028619004279683,1.4153405960945413,-0.30312241575317245,2.7763954209642243,17.052888541345563,0.9300003051757848,1.4736912555649724,-1.5209994316101074,-4.29698592789471,1.254987064674495,-2.9089926797524086,-0.13300618346780624,4.897101510091694,26.42047409553986,-13.775010411870767,1.3879932481423005,10,1.0199995040893555,1.3199996948242188,-1.7850008010864258,1.3399991989135742,1.0599994659423828,3,-0.07317077151963769,-1.3269192678722237,23.20000076293945,-1.1558426760333063,24.270000457763672,-4.5554872686043675,25.60000038146973,-0.07317077151963769
10186,2019-10-04,22.15999984741211,23.51000022888184,21.68000030517578,23.15999984741211,6220200.0,-0.05177582149633253,1.152940120499496,-2.2222184546263724,16.073365606672397,52.09455543924777,2.8409900404937076,2.7514454217139495,0.8604558323852771,3.8855578242232482,17.15474093466589,1.8299999237060582,1.2035914935656038,-2.7215003967285156,-5.535146008862036,0.09214521540500442,-4.128323202795276,-1.3146775906617556,5.640934356691584,11.21494577424116,-21.832422221453093,1.4068228060667594,10,1.7250003814697266,2.530000686645508,-0.49499988555908203,2.5500001907348633,1.6900005340576207,4,0.07445846705287629,3.133327681939574,23.3700008392334,-1.3269192678722237,23.20000076293945,-1.1558426760333063,24.270000457763672,0.07445846705287629
10187,2019-10-07,21.399999618530273,22.299999237060547,21.32999992370605,22.229999542236328,5465700.0,-0.03429603944562254,1.0000000000000073,0.8299999237060547,19.6052744183782,47.160690411973235,3.1867642053318086,3.514424863750044,1.5723043923883253,4.536721625661272,18.355543002586494,0.9699993133544957,0.8723068876240383,-3.369000625610351,-6.546387355910589,-0.19161389531011253,-4.957693990760472,-1.78030726046023,5.788841195680629,1.5384550892681998,-28.181077324842878,1.58869336515012,10,2.244999885559082,3.2900009155273438,0.4250006675720215,3.310000419616699,2.399999618530277,0,0.1457944343387645,1.152940120499496,22.15999984741211,3.133327681939574,23.3700008392334,-1.3269192678722237,23.20000076293945,0.1457944343387645
10188,2019-10-08,20.25,21.25,20.239999771118164,21.0,6317300.0,-0.05373830088924336,-1.6233756582825947,0.9036145408919498,18.2598162962298,42.24875990527921,3.947688747479404,4.630094081860122,2.679139227852467,5.569134675764438,19.43138793930587,1.1599998474121094,0.4478525736290955,-4.346500205993653,-8.092050931109888,-0.6009494808774178,-6.219275568551769,-2.4737248434355372,6.23577990735032,0.2457058877560391,-26.989882174776156,1.8727753625581167,10,2.84999942779541,4.425000190734863,1.5600004196166992,4.460000038146973,3.0499992370605504,1,0.183209831331983,1.0000000000000073,21.399999618530273,1.152940120499496,22.15999984741211,3.133327681939574,23.3700008392334,0.183209831331983
10189,2019-10-09,20.530000686645508,20.729999542236328,20.1200008392334,20.520000457763672,4868400.0,0.013827194402247223,1.9756183794898514,-0.013333638509114584,17.75587738224418,37.238067374032696,3.2245103979692367,4.297946141943804,2.3335142122592067,5.185074906037862,20.462349239825194,0.6099987030029297,-0.07050209931388096,-3.893499565124511,-8.053673131686274,0.2666740014372522,-5.973586348405391,-1.8134127818436312,5.081370001632312,12.094392956649715,-13.31364448655487,2.080086783280881,10,2.5099992752075195,4.085000038146973,1.1999998092651367,4.179999351501465,2.8999996185302734,2,0.15051144906185487,-1.6233756582825947,20.25,1.0000000000000073,21.399999618530273,1.152940120499496,22.15999984741211,0.15051144906185487
10190,2019-10-10,20.43000030517578,20.8799991607666,20.270000457763672,20.59000015258789,4104200.0,-0.004870939022168397,-1.5416636864315858,-15.999618539004388,17.135892773931914,32.50080959430441,2.8672817620443745,4.3525359976081575,2.355059095195216,5.187042502800491,21.966530588596957,0.6099987030029297,-0.4814939796382447,-3.822999954223633,-8.347427780877556,0.7014278724302905,-6.085213867550596,-1.5607860408966694,4.302751207254932,9.144528665373336,-16.606143566472895,2.262213913326962,10,2.609999656677246,4.185000419616699,1.3000001907348633,4.279999732971191,3.479999542236328,3,0.17865881370572323,1.9756183794898514,20.530000686645508,-1.6233756582825947,20.25,1.0000000000000073,21.399999618530273,0.17865881370572323
10191,2019-10-11,21.420000076293945,21.59000015258789,20.71999931335449,20.71999931335449,6228200.0,0.0484581378526634,-1.4857139743107517,-4.375008940705265,22.892951090435872,28.487439881148674,1.3480826246260307,3.3018481558982558,1.3061614786893223,4.0894010713963596,23.016509880163014,1.1599998474121094,-0.8835472198218888,-2.68700017929077,-7.384740398344249,2.010740039762709,-5.0358702888175095,-0.3381300697640306,2.574711328425199,59.63303635251679,33.33967730041503,2.3488701095267386,10,1.5799999237060547,3.195000648498535,0.5300002098083496,3.25,1.5599994659423828,4,0.14052288600190432,-1.5416636864315858,20.43000030517578,1.9756183794898514,20.530000686645508,-1.6233756582825947,20.25,0.14052288600190432
10192,2019-10-14,21.940000534057614,22.229999542236328,20.86000061035156,21.01000022888184,8711800.0,0.024276398501938745,-1.2276413687014758,1.328570416509975,29.764723041883073,26.10474426622255,0.2842001202077178,2.3917547579468312,0.7298346356671743,3.4850859129700993,21.54210632292795,1.3699989318847692,-1.2928727370853608,-1.84149971008301,-6.158951548094297,2.4759521279282772,-4.0002256290886535,0.31722620892263365,1.4347571801838122,86.25596272803435,56.88145223574272,2.1587259190056436,10,0.274999618530277,2.675000190734867,-0.07750034332275035,2.7299995422363317,0.4300003051757848,0,0.08705559712485922,-1.4857139743107517,21.420000076293945,-1.5416636864315858,20.43000030517578,1.9756183794898514,20.530000686645508,0.08705559712485922
10193,2019-10-15,22.18000030517578,22.520000457763672,21.440000534057614,21.809999465942386,5360400.0,0.010938913640663461,1.0571404697158848,0.39785023421413085,30.581399629797033,24.231566089238306,-0.316753603511323,1.949261018649814,0.4654396326036405,3.190530929600172,19.987528736220266,1.0799999237060582,-1.7107803464294271,-1.40949993133545,-5.648628269340527,2.8296284066696273,-3.529064100337987,0.7100642376670869,0.6739963090643606,85.83332472377217,56.01736227789141,2.119564169002538,10,-0.36499977111816406,2.435000419616699,-0.17750024795532227,2.489999771118164,0.6900005340576172,1,0.07303872450834614,-1.2276413687014758,21.940000534057614,-1.4857139743107517,21.420000076293945,-1.5416636864315858,20.43000030517578,0.07303872450834614
10194,2019-10-16,21.76000022888184,22.82999992370605,21.75,21.959999084472656,6636300.0,-0.018935981538103608,-8.818211768377763,-0.5405362214993744,29.98860158325118,22.45087798031374,-0.13689462494648907,2.1926339776418864,0.8662995740377148,3.558248816258452,18.77180562434404,1.0799999237060511,-2.1620983650980143,-1.6460000038146951,-5.867366153622527,2.5753661459931365,-3.7566830787186127,0.46468307108922247,-1.639999389648441,58.20312820142224,27.017092901992417,2.110683074903916,10,0.0550003051757777,2.855000495910641,0.39250040054320934,2.909999847412106,1.4599990844726491,2,0.07077201249909382,1.0571404697158848,22.18000030517578,-1.2276413687014758,21.940000534057614,-1.4857139743107517,21.420000076293945,0.07077201249909382
10195,2019-10-17,22.1200008392334,22.32999992370605,21.520000457763672,21.850000381469727,4479100.0,0.016544145522284115,1.3478292117935333,-1.3500100136376447,29.42529410978038,23.934425591770182,-0.7742781241364582,1.629496726753338,0.5209287157137474,3.154234826824453,17.532837818085877,0.8099994659423793,-2.439134536399191,-1.1039994239807136,-5.2103405150289035,3.0023416670674763,-3.1571699695048068,0.9491711215433796,-1.9458000183105462,66.35076402398032,36.84821841720578,2.053170545524095,10,-0.6450004577636719,2.494999885559082,0.12249898910522461,2.549999237060547,1.289999008178711,3,0.05922239675592089,-8.818211768377763,21.76000022888184,1.0571404697158848,22.18000030517578,-1.2276413687014758,21.940000534057614,0.05922239675592089
10196,2019-10-18,22.440000534057614,23.60000038146973,22.270000457763672,22.399999618530273,8684800.0,0.014466531766881507,-7.8666887071958325,0.14815128781134332,32.287000310050956,25.343506246400487,-1.1738228468266314,1.1013337012160598,0.20474935544408268,2.795627490195514,16.447619404572887,1.4799995422363317,-2.591967190677721,-0.6159997940063526,-4.549903220134741,3.317903632122036,-2.582951507070547,1.3509519190578416,-2.212683731079096,57.664235609088024,30.75540336115241,1.9669517130641947,10,-0.5799999237060511,2.175000190734867,-0.1975007057189906,2.2299995422363317,1.1099987030029368,4,0.0655079892321504,1.3478292117935333,22.1200008392334,-8.818211768377763,21.76000022888184,1.0571404697158848,22.18000030517578,0.0655079892321504
10197,2019-10-21,22.770000457763672,22.8799991607666,22.049999237060547,22.190000534057614,4809100.0,0.01470587860304251,1.0750067353473414,14.499666221630216,40.530305402082,27.81800503593962,-1.4405393820705044,0.5299365925167336,-0.1020425898803694,2.4362111298150317,15.112749406508163,0.8299999237060547,-2.744352270978627,-0.11549987792968608,-3.7645833074715895,3.5335835516122174,-1.9400415927006378,1.7090418368412656,-2.407776311645506,61.57407489169611,30.318557016493315,1.824541714770951,10,-0.9099998474121094,1.8450002670288086,-0.5275006294250488,1.5149993896484375,0.11999893188476918,0,0.009222621003551756,-7.8666887071958325,22.440000534057614,1.3478292117935333,22.1200008392334,-8.818211768377763,21.76000022888184,0.009222621003551756
10198,2019-10-22,22.95000076293945,23.40999984741211,22.350000381469727,22.81999969482422,4799400.0,0.007905151583534664,1.019048068853519,0.22413980209610315,48.22190677274017,31.203119412661398,-1.3379693056792448,0.16712104519583093,-0.24272486984128605,2.2292988355882493,14.053333288750089,1.0599994659423828,-2.475833107289869,0.18600034713744762,-3.2700846973814244,3.6420853916563196,-1.5420421751219884,1.9140428693968836,-2.4582655674072207,68.75001719364788,32.57936277295346,1.7280425222594362,10,-1.0150003433227504,1.284999847412113,1.867499828338623,1.3249998092651367,0.26999855041503906,1,-0.02527232699018722,1.0750067353473414,22.770000457763672,-7.8666887071958325,22.440000534057614,1.3478292117935333,22.1200008392334,-0.02527232699018722
10199,2019-10-23,23.540000915527344,23.6299991607666,22.399999618530273,22.96999931335449,3654700.0,0.025708066796261253,2.280007120786338,4.384591684028434,51.14093970041068,34.981457960047926,-1.6272189512219342,-0.6101016141462239,-0.7976685492487654,1.6024512431462767,13.24519107176643,1.2299995422363281,-2.2270335317276633,0.8750004768371582,-2.3547007917639426,4.104701745438259,-0.739850157463394,2.4898511111377104,-2.923935112557615,95.73467769856099,55.92111036306774,1.614850634300551,10,-1.3650016784667969,-0.3100004196166992,1.3599996566772425,0.7349996566772425,-1.260000228881836,2,-0.02846219414766471,1.019048068853519,22.95000076293945,1.0750067353473414,22.770000457763672,-7.8666887071958325,22.440000534057614,-0.02846219414766471
10200,2019-10-24,23.229999542236328,23.79999923706055,22.54999923706055,23.709999084472656,4362600.0,-0.013169131743174023,2.787879663612941,-0.8421020930582691,58.167932796131026,38.900900371791835,-0.9814822739860141,-0.48566863705067576,-0.39617237754297463,1.850276073404224,12.434234634632265,1.25,-1.8426438311689068,0.6669991493225105,-2.3372864756081775,3.6712847742531984,-0.8351436631428335,2.1691419617878545,-2.4330977377987857,67.42858886718737,23.006176756038386,1.502142812465344,10,-0.8999996185302734,9.5367431640625e-07,1.6700010299682582,1.0450010299682582,-3.6899986267089844,3,-0.00043048769173059664,2.280007120786338,23.540000915527344,1.019048068853519,22.95000076293945,1.0750067353473414,22.770000457763672,-0.00043048769173059664
10201,2019-10-25,22.06999969482422,23.26000022888184,20.56999969482422,23.21999931335449,14570000.0,-0.049935422740883806,3.373979453382419,2.3958348234508664,54.820142581802585,41.684835876227325,0.31337060181172305,0.4094284922875886,0.8485650691167237,2.945512939149765,10.988893699941206,2.6900005340576207,-1.4772367649016367,-0.3115006446838393,-2.9318927620198743,2.3088914726521956,-1.621696703351855,0.9986954139841764,1.7299995422363317,46.43963506451322,-3.2665567698751587,1.3101960586680168,10,0.11499977111816406,1.1600008010864258,3.005000591278076,2.2050008773803675,-3.690000534057617,4,0.0607159116953746,2.787879663612941,23.229999542236328,2.280007120786338,23.540000915527344,1.019048068853519,22.95000076293945,0.0607159116953746
10202,2019-10-28,21.729999542236328,22.649999618530273,21.63999938964844,22.239999771118164,5127300.0,-0.015405534992718017,-1.9275346294079958,0.44347860700478303,62.05210724636782,45.181581166957415,0.6933640816900635,0.46866071268177834,1.241762591924548,3.205341832393458,9.442813483126745,1.0100002288818324,-1.0780841626241795,-0.45800075531006,-2.6068083058900378,1.6908067952699177,-1.5324045306000507,0.6164030199799306,2.0699996948242223,35.91331305913958,-19.221081803122445,1.074403775289989,10,0.4549999237060547,1.5000009536743164,3.4250006675720215,2.545001029968258,-3.029998779296875,0,0.08375516489481338,3.373979453382419,22.06999969482422,2.787879663612941,23.229999542236328,2.280007120786338,23.540000915527344,0.08375516489481338
10203,2019-10-29,22.049999237060547,22.56999969482422,21.15999984741211,21.450000762939453,4761300.0,0.014726171263935717,-1.3898296317848253,-1.1764670683316691,62.297718497046866,48.77148304626805,0.39446685954147753,-0.02759848147196209,0.94560332711821,2.8044613502752895,9.079389309115927,1.4099998474121094,-0.7605935900813172,-0.027000999450685015,-1.9393115517101975,1.8853095528088275,-0.9831562755804413,0.9291542766790712,1.685400009155277,45.8204257580678,-14.148592217855573,0.9561552761297571,10,0.13500022888183594,1.0550012588500977,3.1850008964538574,2.2250013351440394,-3.4699993133544957,1,0.03809524633343586,-1.9275346294079958,21.729999542236328,3.373979453382419,22.06999969482422,2.787879663612941,23.229999542236328,0.03809524633343586
10204,2019-10-30,21.36000061035156,22.31999969482422,21.270000457763672,22.040000915527344,4859800.0,-0.03129245580876361,-1.4418569578254468,-1.1333367241839765,56.86853945563089,51.82073252914033,1.1418346955795649,0.5454495224006841,1.6567517534073453,3.4098634896026034,9.577741326897923,1.0499992370605469,-0.5670767040228988,-0.6249996185302784,-2.4861878967305913,1.2361886596700344,-1.5555937576304366,0.3055945205698798,2.3120906448364344,24.458236145147342,-40.207250602068356,0.9305941391001572,10,0.8249988555908239,1.6799993515014684,4.002499580383304,2.9149999618530273,-1.3700008392333949,2,0.08707858847632854,-1.3898296317848253,22.049999237060547,-1.9275346294079958,21.729999542236328,3.373979453382419,22.06999969482422,0.08707858847632854
10205,2019-10-31,21.65999984741211,22.299999237060547,20.46999931335449,20.989999771118164,6712100.0,0.01404490770075939,-1.1403495465309093,-0.9852937876560889,51.97368235304083,54.00814164502809,0.860179337623503,0.11675904986430652,1.3824691695027624,3.0266324008109535,10.297579469268623,1.8299999237060582,-0.382856532281302,-0.23950033187866282,-1.986395139093581,1.5073944753362554,-1.1129477354861201,0.6339470717287945,1.9500495765686097,42.6523348947609,-21.7140862894243,0.8734474036074587,10,0.47499942779541016,1.380000114440918,3.907500743865967,2.615000724792477,-1.0300006866455078,3,0.02862423100651479,-1.4418569578254468,21.36000061035156,-1.3898296317848253,22.049999237060547,-1.9275346294079958,21.729999542236328,0.02862423100651479
10206,2019-11-01,23.809999465942386,24.309999465942386,21.88999938964844,22.040000915527344,10233500.0,0.09926129426021912,-1.338162515191982,2.641788580391894,62.12710216562026,56.40778572986568,-1.2013878533048263,-2.006144753547595,-0.7075961373276556,0.8184704946110593,10.22152531000719,2.649999618530277,-0.0915902058173117,1.8279993057251005,-0.115482078457255,3.771480689907456,0.8562586136339227,2.7997399978162782,-3.3400001525878977,86.97916718406809,24.33313700959293,0.9717406920911774,11,-1.4200000762939489,-0.769999504089359,2.0250010490417445,0.4650011062621999,-2.879999160766605,4,-0.17933635641289325,-1.1403495465309093,21.65999984741211,-1.4418569578254468,21.36000061035156,-1.3898296317848253,22.049999237060547,-0.17933635641289325
10207,2019-11-04,24.520000457763672,24.84000015258789,24.35000038146973,24.399999618530273,7326000.0,0.029819445936438038,-3.4545572769913466,0.06779713983678672,64.3031788831798,58.194593742136746,-1.8294299692754414,-2.6039228734782256,-1.3233536757039346,0.04825685307512373,10.039800553567158,1.0300006866455043,0.21389879570109827,2.3820002555847175,0.15502117839557528,4.60897933277386,1.2685107169901464,3.4954897941792886,-4.050001144409183,92.67735392745705,31.602636837948822,1.1134895385945704,11,-1.8650007247924805,-1.4800004959106445,1.125,-0.24499988555908558,-3.239999771118164,0,-0.2504078785631909,-1.338162515191982,23.809999465942386,-1.1403495465309093,21.65999984741211,-1.4418569578254468,21.36000061035156,-0.2504078785631909
10208,2019-11-05,23.959999084472656,25.07999992370605,23.71999931335449,24.79999923706055,6280800.0,-0.02283855476494112,-1.0606074617807593,-6.999952316617688,63.2211444227142,59.53683871128158,-1.2416684718630577,-1.8463921106235546,-0.683666756322932,0.5580693380613475,9.04408903997273,1.3600006103515625,0.4735243848287354,1.6364989280700684,-0.5459309394686187,3.8189287956087554,0.5452839943007248,2.727713861839412,-3.3151997375488307,75.70497416597993,13.677664498944381,1.0912149337693444,11,-1.1849994659423864,-0.9599990844726562,1.1825013160705566,0.31500148773193004,-1.9199981689453125,1,-0.21953249259270458,-3.4545572769913466,24.520000457763672,-1.338162515191982,23.809999465942386,-1.1403495465309093,21.65999984741211,-0.21953249259270458
10209,2019-11-06,23.6200008392334,24.6200008392334,23.229999542236328,23.85000038146973,4776800.0,-0.014190244500451366,-1.75247199413822,0.2738089291147664,59.03614540891949,59.633306779369185,-0.9936184390293477,-1.3312850046479952,-0.26500128461010064,0.8398035861357371,7.915618608761957,1.3900012969970703,0.6088569576283476,1.142000675201416,-0.9410698937502744,3.2250712441531064,0.10046539072557081,2.183535959677261,-2.709089457702639,68.32974205699048,6.56638193322425,1.0415352844758445,11,-0.8450012207031286,-1.0200004577636719,1.3649992942810059,0.6549997329711879,-2.270000457763672,2,-0.2133785239819206,-1.0606074617807593,23.959999084472656,-3.4545572769913466,24.520000457763672,-1.338162515191982,23.809999465942386,-0.2133785239819206
10210,2019-11-07,24.07999992370605,24.25,23.649999618530273,23.85000038146973,6139200.0,0.019474981715859263,1.1052656235360254,-0.9999999999999537,59.715637775452585,60.177250689774745,-1.4755332423446461,-1.5850827135522643,-0.6609653748583817,0.3108501623310822,6.856538604528681,0.6299991607666016,0.670422713520523,1.4194997787475536,-0.5442289073420028,3.38322846483711,0.4376354357027772,2.40136412179233,-2.918943229644775,68.65204286571004,6.107025863606083,0.9818643430447779,11,-1.3050003051757812,-1.4799995422363246,0.6250004768371618,0.19500064849853516,-2.0100002288818324,3,-0.16985050521372314,-1.75247199413822,23.6200008392334,-1.0606074617807593,23.959999084472656,-3.4545572769913466,24.520000457763672,-0.16985050521372314
10211,2019-11-08,24.43000030517578,24.5,23.38999938964844,23.739999771118164,4338100.0,0.014534899608748209,1.6747005117669547,3.0000082928367404,59.810874864388836,59.92822486955486,-1.6266187623010104,-1.7897823238731903,-0.9547610684484553,-0.10645004156999249,6.4078065667100645,1.110000610351559,0.6718915999305999,1.6190001487731926,-0.4048772919966339,3.642877589543019,0.6070614283882776,2.6309388691581077,-3.0338070173358176,64.86489272970414,2.1062998776102475,1.0119387203849137,11,-1.6550006866455114,-1.8299999237060547,0.1100001335144043,-0.15499973297119496,-1.9600009918212926,4,-0.15554650417274474,1.1052656235360254,24.07999992370605,-1.75247199413822,23.6200008392334,-1.0606074617807593,23.959999084472656,-0.15554650417274474
10212,2019-11-11,23.85000038146973,24.3700008392334,23.76000022888184,24.03000068664551,4421600.0,-0.02374129825873028,-2.388886534141463,-0.26086980558880357,55.079005362750465,59.12614563241082,-0.798212335711991,-1.116601972286606,-0.30898542547128116,0.38798339473632026,6.441595286133402,0.6700000762939418,0.6251873332493503,0.943500232696536,-1.0875666716501726,2.9745671370432447,-0.07203321947681829,1.9590336848698904,-2.2327786954778013,33.51355196699179,-27.310390558257247,1.0155334521733548,11,-1.0750007629394602,-1.2500000000000036,0.43749999999999645,0.4250001907348562,-1.110000610351566,0,-0.12243186706875886,1.6747005117669547,24.43000030517578,1.1052656235360254,24.07999992370605,-1.75247199413822,23.6200008392334,-0.12243186706875886
10213,2019-11-12,23.79999923706055,24.34000015258789,23.540000915527344,24.04999923706055,4287900.0,-0.002096484008781374,-1.0779291553133323,1.3888865341414827,51.56248997037192,58.536584578493155,-0.5295567607934863,-0.9897571060046992,-0.18727536415744694,0.3491828937165131,6.758739190498217,0.7999992370605469,0.6930226553836434,0.8124991416931202,-1.225775382879963,2.8507736662662033,-0.20663812059342135,1.8316364039796618,-1.975010856805774,41.00713402610758,-14.764642668905552,1.019137262286542,11,-1.0249996185302805,-1.1999988555908239,0.3675007820129359,0.47500133514403586,-1.0900001525878942,1,-0.10588229542843797,-2.388886534141463,23.85000038146973,1.6747005117669547,24.43000030517578,1.1052656235360254,24.07999992370605,-0.10588229542843797
10214,2019-11-13,23.29999923706055,23.809999465942386,23.11000061035156,23.53000068664551,3093500.0,-0.021008404034795758,-1.2950830949142171,0.9200057983398438,50.41127913413977,58.36298422083748,0.30683923852450334,-0.3883812235528481,0.3597920668621164,0.7656735107352759,7.388097335529056,0.6999988555908274,0.7351746512732475,0.23549919128418395,-1.7222919578543348,2.1932903404227027,-0.7433963832850772,1.214394765853445,-1.279710164198697,13.668971952357905,-38.94998338429063,0.9788955745692596,11,0.18500041961669567,-0.6999988555908239,0.5875005722045863,0.9750013351440359,-0.679998397827152,2,-0.05407718295239583,-1.0779291553133323,23.79999923706055,-2.388886534141463,23.85000038146973,1.6747005117669547,24.43000030517578,-0.05407718295239583
10215,2019-11-14,23.43000030517578,24.03000068664551,23.28000068664551,23.40999984741211,5125500.0,0.0055794451661805855,-4.357166212534196,-0.0869579639596308,59.09091372714815,58.025629949896135,0.5077074322195259,-0.43764675395651764,0.25902961876562713,0.5656432882632565,7.859615175423565,0.75,0.7646797734280959,0.30000028610229634,-1.6118575114469316,2.2118580836515243,-0.6559286126723194,1.255929184876912,-1.226128581263275,23.021570887535187,-29.124100640303457,0.9559288987746146,11,0.6649999618530238,-0.755000114440918,0.39750003814697266,0.845000267028805,3.10000038146973,3,-0.0887750702780219,-1.2950830949142171,23.29999923706055,-1.0779291553133323,23.79999923706055,-2.388886534141463,23.85000038146973,-0.0887750702780219
10216,2019-11-15,23.90999984741211,24.38999938964844,23.59000015258789,23.63999938964844,4145200.0,0.020486535893484037,-3.324332683801943,13.499713904253113,64.3044659498172,58.02577295730029,0.04848322012264816,-0.8452050995436835,-0.17523470491452287,0.004761403392947727,7.61030076444121,0.9599990844726598,0.9096595201008739,0.7064998626708991,-1.2066929316727055,2.619692657014504,-0.2500965345009014,1.6630962598426997,-1.5335604315119902,62.499999999999936,7.958136717854586,0.956596397171802,11,0.18500041961669567,-1.1350002288818395,-0.08249950408935547,0.3650007247924769,2.260000228881836,4,-0.07695525572272399,-4.357166212534196,23.43000030517578,-1.2950830949142171,23.29999923706055,-1.0779291553133323,23.79999923706055,-0.07695525572272399
10217,2019-11-18,22.979999542236328,23.56999969482422,22.670000076293945,23.56999969482422,4286300.0,-0.03889587248476878,2.05084537548896,-2.1851820455220055,55.650062921650374,57.184541679404305,0.8236803461975271,0.10681071073025095,0.7487278223165745,0.8538775347232814,7.77609695782265,1.239999771118164,1.072852431338653,-0.23400039672851491,-2.1394652413376107,1.671464447880581,-1.186732819033061,0.7187320255760312,-0.44134649586785457,18.02323195919156,-36.06771533852371,0.9527324223045471,11,0.6650009155273438,-0.20499992370605824,0.8275008201599121,1.2950010299682582,3.2900009155273438,0,-0.02219322189038686,-3.324332683801943,23.90999984741211,-4.357166212534196,23.43000030517578,-1.2950830949142171,23.29999923706055,-0.02219322189038686
10218,2019-11-19,22.3700008392334,22.920000076293945,22.299999237060547,22.71999931335449,2943800.0,-0.026544765672504744,-1.530607001891772,0.5932175993275729,56.19632071261359,56.869005602036985,1.323610963032344,0.707398011310115,1.3438640903007801,1.3733546412128455,7.677204037378393,0.6800003051757812,0.9653096691121767,-0.8149991035461426,-2.754727854063706,1.1247296469714207,-1.7848634788049225,0.1548652717126373,2.7099990844726527,3.349358711106968,-52.23900456817113,0.9698643752587811,11,1.029998779296875,0.40499877929687145,1.044999599456787,1.9049997329711879,3.75,1,0.016539960572368173,2.05084537548896,22.979999542236328,-3.324332683801943,23.90999984741211,-4.357166212534196,23.43000030517578,0.016539960572368173
10219,2019-11-20,22.8700008392334,23.43000030517578,22.190000534057614,22.420000076293945,3123000.0,0.022351362594635216,-1.7252746792090445,-1.2857220708446997,57.24551459007425,56.59454747032829,0.7890080222991571,0.16298602411869112,0.8251563026081215,0.7811490598291044,7.255253701334009,1.2399997711181676,0.7762955350447385,-0.2814990997314446,-2.218553562514799,1.65555536305191,-1.2500263311231237,0.6870281316602345,2.1543990707397427,30.90912085920905,-25.228494247837833,0.9685272313916782,11,0.47499942779541016,-0.09500122070312855,0.3449997901916504,1.4049997329711879,2.6299991607666016,2,-0.006996141184492655,-1.530607001891772,22.3700008392334,2.05084537548896,22.979999542236328,-3.324332683801943,23.90999984741211,-0.006996141184492655
10220,2019-11-21,23.21999931335449,23.32999992370605,22.5,23.04999923706055,4423300.0,0.015303824279738087,3.256395709947094,0.37777730682828076,45.49618151671209,55.00402598725309,0.3399375367364392,-0.19794900383949354,0.46496701545369135,0.36878502507676814,6.693432811232078,0.8299999237060511,0.6344067966025762,0.0689993858337381,-1.8679749197506155,2.0059736914180917,-0.8994877669584405,1.0374865386259167,1.6910246215820308,46.81815068582208,-5.194394611740101,0.9684871527921773,11,0.07000064849853871,-0.44499969482421875,-0.004998683929439807,1.0550012588500977,2.370000839233402,3,-0.02583972833177539,-1.7252746792090445,22.8700008392334,-1.530607001891772,22.3700008392334,2.05084537548896,22.979999542236328,-0.02583972833177539
10221,2019-11-22,23.40999984741211,23.61000061035156,23.020000457763672,23.35000038146973,3442000.0,0.00818262444772544,1.5652125237900008,0.3529378765609336,40.796012976299515,53.41702683320298,-0.011137010987816609,-0.29767474612061307,0.25065441813044487,0.11880666752723101,6.890014845272393,0.5900001525878871,0.5596629994586735,0.1919999122619629,-1.679116803122806,2.063116627646732,-0.7435584454304198,1.1275582699543456,1.3921831514892524,85.9154399863533,37.43373978862412,0.9355583576923843,11,-0.11999988555908203,-0.6350002288818395,-0.36499929428100586,0.8650007247924769,1.9500007629394496,4,0.13327641433446247,3.256395709947094,23.21999931335449,-1.7252746792090445,22.8700008392334,-1.530607001891772,22.3700008392334,0.13327641433446247
10222,2019-11-25,23.54999923706055,23.709999084472656,23.149999618530273,23.420000076293945,4438400.0,0.005980324244381219,1.488892844881299,2.16667196490466,46.34581032443987,52.83739576143276,-0.22145518382746587,-0.3102393774560248,-0.045029367115862584,-0.07936864173894165,7.0631725547407544,0.5599994659423828,0.439162100736894,0.24099931716919443,-1.49775872689332,1.9797573612317088,-0.6283797048620627,1.1103783392004516,1.1476964632470619,89.47368421052657,42.599958551237236,0.8693790220312577,11,-0.2599992752075231,-0.7749996185302805,-0.31249856948852894,0.7250013351440359,2.140001296997063,0,0.11125269316825737,1.5652125237900008,23.40999984741211,3.256395709947094,23.21999931335449,-1.7252746792090445,22.8700008392334,0.11125269316825737
10223,2019-11-26,22.88999938964844,23.739999771118164,22.79999923706055,23.5,4699100.0,-0.0280254721356199,-1.3797454296116862,-4.692342679401813,43.844842775569354,52.1077917215916,0.33065862405737434,0.43839454431882174,0.5267451119339661,0.5288844717181824,7.012540531445434,0.9400005340576136,0.2634948920446405,-0.4610005378723123,-2.1099732009613135,1.1879721252166888,-1.2854868694168111,0.3634857936721865,1.7073885040091703,45.16123871895055,0.9601816366231404,0.8244863315445001,11,0.4000005722045863,-0.11499977111817117,0.34750127792358043,1.3850011825561452,2.75,1,0.14766278541902333,1.488892844881299,23.54999923706055,1.5652125237900008,23.40999984741211,3.256395709947094,23.21999931335449,0.14766278541902333
10224,2019-11-27,23.21999931335449,23.40999984741211,22.84000015258789,22.959999084472656,4219300.0,0.0144167729360134,-1.2800074768351626,-0.42622945693773584,42.586200659679626,50.27393471409509,-0.01327912273636045,0.26866012935806793,0.12955581020281315,0.14134617534427107,6.959172290696299,0.5699996948242188,0.17496629467167324,-0.22400054931641122,-1.5847959535875127,1.1367948549546902,-0.904398251451962,0.4563971528191395,1.2810930859191245,58.06447147205782,16.25585240096759,0.6803977021355506,11,0.07000064849853871,-0.44499969482421875,-0.13499879837035778,1.0550012588500977,9.289999008178707,2,0.1248924036018828,-1.3797454296116862,22.88999938964844,1.488892844881299,23.54999923706055,1.5652125237900008,23.40999984741211,0.1248924036018828
10225,2019-11-29,22.280000686645508,23.15999984741211,22.25,22.78000068664551,3198100.0,-0.04048228486244443,-2.2499914850716274,-1.9230752301654657,33.17683516710497,46.81530907157151,0.8341576182523127,1.3254455255924,0.9794183817897917,1.0094533481146541,6.524711682439463,0.9699993133544886,0.09881125513910405,-1.1949992179870605,-2.4045139187238362,0.014515482749715147,-1.7997565683554484,-0.5902418676186727,2.128648038019467,2.0134692116760475,-35.35526581418886,0.6047573503683886,11,0.6849994659423828,0.4949989318847621,0.4224991798400879,1.9949998855590785,10.44999885559082,4,0.14452420171084368,-1.2800074768351626,23.21999931335449,-1.3797454296116862,22.88999938964844,1.488892844881299,23.54999923706055,0.14452420171084368
10226,2019-12-02,19.540000915527344,20.420000076293945,18.93000030517578,20.0,22790200.0,-0.12298023728340823,1.2923086854838945,0.919998168945306,24.795316888785422,43.38700395680874,3.228606394990276,3.9306732285148698,3.59429516598685,3.6725548553124483,7.7228457380659785,3.3500003814697266,-0.005741373093627544,-3.721499061584474,-5.844518042128911,-1.5984800810400372,-4.7830085518566925,-2.6599895713122557,4.779901881513336,12.68192677921743,-24.1345318784081,1.0615094902722177,12,1.794999122619629,2.464999198913574,3.239999294281006,4.7349996566772425,13.059997558593743,0,0.30962123611022707,-2.2499914850716274,22.280000686645508,-1.2800074768351626,23.21999931335449,-1.3797454296116862,22.88999938964844,0.30962123611022707
10227,2019-12-03,18.3799991607666,19.299999237060547,18.32999992370605,19.25,15116900.0,-0.05936549132088087,1.0000000000000073,1.8913099364768713,21.946163395049638,39.58143092152386,4.098476563184814,4.856069387190992,4.6008644026962315,4.745417889674343,8.731473953772879,1.2100009918212926,-0.24688285168691237,-4.574500751495361,-7.539897379786918,-1.609104123203803,-6.057199065641139,-3.091802437349582,5.616509486762183,0.9242003414190056,-33.901391462704545,1.4826983141457784,12,2.655000686645508,3.3250007629394496,4.327500820159912,5.895001411437985,14.000001907348633,1,0.37976070556544195,1.2923086854838945,19.540000915527344,-2.2499914850716274,22.280000686645508,-1.2800074768351626,23.21999931335449,0.37976070556544195
10228,2019-12-04,18.700000762939453,19.15999984741211,18.5,18.61000061035156,10407600.0,0.0174103164735675,-3.258044668676552,-0.10344835146043979,25.738403500829904,36.0806408004967,3.5795683820623445,4.344543943719948,4.153775656674199,4.348195306065477,10.252580826298214,0.7800006866455078,-0.5954081483093319,-3.9914992332458503,-7.470030285399524,-0.5129681810921767,-5.730764759322685,-2.2522337071690153,4.843187186683512,7.283481196658601,-28.9699947257472,1.7392655260768362,12,2.3349990844726562,3.004999160766598,4.0074992179870605,5.574999809265133,13.309997558593743,2,0.37379676395368255,1.0000000000000073,18.3799991607666,1.2923086854838945,19.540000915527344,-2.2499914850716274,22.280000686645508,0.37379676395368255
10229,2019-12-05,18.57999992370605,18.979999542236328,18.440000534057614,18.780000686645508,7503500.0,-0.006417156916443845,-1.2499980131765942,-2.2222269317169863,24.39281555897098,33.7358223607477,3.3827714074026645,4.287418826889986,4.1381613194547135,4.407216947009115,11.898376352668501,0.5399990081787145,-0.8277220870491249,-3.859500026702886,-7.759515827016838,0.04051577361106595,-5.809507926859862,-1.90949212654591,4.54613298384356,5.175983518612046,-31.398319484806198,1.9500079001569766,12,2.4549999237060582,3.125,4.0650000572204625,5.855000495910648,15.01000022888184,3,0.379978444291305,-3.258044668676552,18.700000762939453,1.0000000000000073,18.3799991607666,1.2923086854838945,19.540000915527344,0.379978444291305
10230,2019-12-06,19.989999771118164,20.170000076293945,18.32999992370605,18.5,10085700.0,0.07588804376759484,-1.0109292123483593,-7.449970436208836,31.153845095775495,32.664470374022805,1.6387443471711691,2.693387053710641,2.614194006122517,2.955952945453099,13.191986695757182,1.8400001525878942,-1.004142998186797,-2.2450001716613777,-6.211185965179997,1.7211856218572414,-4.228093068420687,-0.2619072749020681,2.752442497723962,79.42582422095312,44.225325669642544,1.98309289675931,12,1.0450000762939453,1.715000152587887,2.622499942779541,4.625000953674316,13.55000114440918,4,0.6263130912339532,-1.2499980131765942,18.57999992370605,-3.258044668676552,18.700000762939453,1.0000000000000073,18.3799991607666,0.6263130912339532
10231,2019-12-09,20.6299991607666,20.739999771118164,19.540000915527344,19.780000686645508,8725700.0,0.032015977837734466,1.2429891548482321,0.5704688622087613,38.37784034150412,31.77914037591883,0.6290866054304303,1.848898319827466,1.8514519212041307,2.292841498231553,14.178672382041778,1.1999988555908203,-1.2318369406114726,-1.4150007247924812,-5.301725547918249,2.4717240983332864,-3.358363136355365,0.5283616867704026,1.7594477204646388,95.43565903252306,55.66385592177282,1.9433624115628845,12,0.4050006866455078,1.0750007629394496,1.9575004577636719,3.985001564025879,12.469999313354485,0,0.5865245212651815,-1.0109292123483593,19.989999771118164,-1.2499980131765942,18.57999992370605,-3.258044668676552,18.700000762939453,0.5865245212651815
10232,2019-12-10,20.93000030517578,21.059999465942386,20.59000015258789,20.61000061035156,6271100.0,0.014541985293906823,-1.611102869495209,0.37647090502733543,42.653059357655664,31.646719996150644,-0.09123985144543667,1.3901977968936166,1.432887236958937,1.9635738955629556,15.115989707012728,0.46999931335449574,-1.3863778689822475,-0.9689995765686028,-4.789040056998218,2.851040903861012,-2.8790198167834085,0.9410206636462028,1.1346908194534429,95.23812518077884,48.758189701473086,1.9100202402148072,12,-0.06000041961669922,0.7749996185302699,1.7849993705749512,3.685000419616699,11.739997863769524,1,0.5575727663061443,1.2429891548482321,20.6299991607666,-1.0109292123483593,19.989999771118164,-1.2499980131765942,18.57999992370605,0.5575727663061443
10233,2019-12-11,21.280000686645508,21.479999542236328,20.86000061035156,20.979999542236328,4714700.0,0.016722426008908053,-1.2962965579358041,0.937504470352611,41.76165854314166,31.555104205424197,-0.7751509788559261,0.8872133827622051,1.0088222599165135,1.5887595886140247,15.80284047720869,0.6199989318847692,-1.5344291536435186,-0.4929992675781243,-4.213984164434006,3.2279856292777573,-2.353491716006065,1.3674931808498165,0.48591514190986373,93.65082921234969,43.33407172308709,1.8604924484279406,12,-0.5350008010864258,0.4249992370605433,1.5674991607666016,3.3350000381469727,10.459999084472656,2,0.5216165424484995,-1.611102869495209,20.93000030517578,1.2429891548482321,20.6299991607666,-1.0109292123483593,19.989999771118164,0.5216165424484995
10234,2019-12-12,22.040000915527344,22.190000534057614,21.32999992370605,21.3700008392334,6291000.0,0.03571429531761172,-1.2933291286999073,2.2333250681874537,44.1351987424396,32.77270015823916,-1.9222853503700392,0.029489193193338537,0.21655621874311137,0.800927683983474,15.989408970152924,0.9099998474121058,-1.7400154787253577,0.3300008773803711,-3.3241933610409475,3.9841951158016897,-1.4970962418302882,2.1570979965910304,-3.7100009918212926,96.11400013440391,43.481136854749266,1.8270971192106593,12,-1.7800006866455114,-0.5650005340576172,0.847498893737793,2.5749998092651367,8.829999923706055,3,0.45235921015692493,-1.2962965579358041,21.280000686645508,-1.611102869495209,20.93000030517578,1.2429891548482321,20.6299991607666,0.45235921015692493
10235,2019-12-13,21.350000381469727,22.31999969482422,21.299999237060547,22.18000030517578,5355700.0,-0.03130673799434858,-1.1935441529648947,-1.2388057152129541,40.24621768006874,34.489466912826195,-1.5400290721159031,0.5857007235692464,0.8601273738192745,1.4511374156462864,16.34951535322264,1.0200004577636719,-1.9149996801058506,-0.2559996604919448,-3.8213968887527834,3.309397567768894,-2.0386982746223623,1.5266989536384727,-2.942800445556646,65.10792304736813,15.995838360923045,1.7826986141304186,12,-1.0250005722045898,0.06499958038330078,1.3374996185302734,3.265000343322754,8.920000076293945,4,0.573302086764439,-1.2933291286999073,22.040000915527344,-1.2962965579358041,21.280000686645508,-1.611102869495209,20.93000030517578,0.573302086764439
10236,2019-12-16,22.06999969482422,22.3700008392334,21.5,21.59000015258789,5108200.0,0.03372362063184786,-1.6363667890067335,-0.578312754648301,43.35727506048209,36.86847932009647,-2.082392866104346,-0.29430380223350383,0.14011577969830924,0.7048700671609787,17.040576025942638,1.0200004577636719,-2.1113094470214655,0.5559996604919419,-2.850491764138784,3.962491085122668,-1.1472460518234193,2.259245372807303,-3.5062877685546923,83.14600962460608,37.52258776144023,1.7032457123153628,12,-1.7199993133544922,-0.6549997329711914,0.6175003051757812,2.5450010299682617,7.909999847412109,0,0.5197100760899889,-1.1935441529648947,21.350000381469727,-1.2933291286999073,22.040000915527344,-1.2962965579358041,21.280000686645508,0.5197100760899889
10237,2019-12-17,22.46999931335449,22.57999992370605,21.950000762939453,22.07999992370605,4172200.0,0.01812413339652541,1.0655689521474732,0.8124995032941532,48.069853118417704,39.34975149982845,-2.0575914435784775,-0.7741620919269749,-0.2307475148723448,0.28465350066785433,16.989202909015336,0.629999160766598,-2.165091078031761,0.9814992904663065,-2.386200165637092,4.349198746569705,-0.7023504375853911,2.665349018518004,-3.67791005230713,93.60461312411633,45.9430897328874,1.6838497280516989,12,-2.0149993896484375,-1.1099996566772425,0.21750068664551137,2.145001411437992,6.3800010681152415,1,0.47307518850029173,-1.6363667890067335,22.06999969482422,-1.1935441529648947,21.350000381469727,-1.2933291286999073,22.040000915527344,0.47307518850029173
10238,2019-12-18,22.739999771118164,22.96999931335449,22.34000015258789,22.43000030517578,5604100.0,0.01201604210122098,-1.5714263471142436,0.7948716694706366,47.78188823222686,41.94853735241244,-1.8933585693274502,-1.0698749426594922,-0.43079989491846504,0.005381183307207493,16.684007868409704,0.629999160766598,-1.8678432123009614,1.2329998016357422,-2.1590655898844666,4.625065193155951,-0.46303289412436044,2.929032497395845,-3.6448776570581103,86.22757295037144,38.23447020756227,1.696032695760104,12,-2.090000152587894,-1.380000114440918,-0.05249977111816406,1.8750009536743164,5.989999771118164,2,0.4366753956804841,1.0655689521474732,22.46999931335449,-1.6363667890067335,22.06999969482422,-1.1935441529648947,21.350000381469727,0.4366753956804841
10239,2019-12-19,22.709999084472656,23.11000061035156,22.60000038146973,22.78000068664551,3888600.0,-0.001319291422492097,-2.5172549870760617,-0.22581200893380174,52.16951642869089,44.28361194495859,-1.358801022290315,-1.1093528931509873,-0.3387842033630122,0.013546716251141788,16.88708134695619,0.5100002288818288,-1.3848428868975233,1.2109992027282708,-2.1682615905691875,4.590259996025729,-0.4786311939204566,2.900629599376998,-3.22738925048316,77.90048495092547,23.096082375786047,1.689630396648729,12,-1.3849983215332031,-1.3499994277954102,-0.02249908447265625,1.9050016403198242,5.380001068115234,3,0.39762223913163974,-1.5714263471142436,22.739999771118164,1.0655689521474732,22.46999931335449,-1.6363667890067335,22.06999969482422,0.39762223913163974
10240,2019-12-20,22.6200008392334,22.940000534057614,22.36000061035156,22.85000038146973,10968000.0,-0.00396293478060028,1.829268973473937,3.2856325440722527,71.21210887224001,47.93186400392924,-0.957159888409155,-1.1242506925484932,-0.18331432121886593,0.07585531487191233,17.022061181202,0.5799999237060547,-0.9405254675761086,1.151000881195067,-2.1741495582334096,4.4761513206235435,-0.5115743385191713,2.813576100909305,-2.7021041120804554,69.56524314539456,9.042978429447686,1.6625752197142387,12,-0.7700004577636719,-1.2600011825561523,0.4224991798400879,1.994999885559082,5.559999465942383,4,0.3647214718794678,-2.5172549870760617,22.709999084472656,-1.5714263471142436,22.739999771118164,1.0655689521474732,22.46999931335449,0.3647214718794678
10241,2019-12-23,26.53000068664551,26.729999542236328,23.95000076293945,24.07999992370605,22716300.0,0.17285586659353203,-1.05166030883574,-10.652198430995172,90.70928964330871,53.271445146779584,-4.4055191330404035,-5.047300931627706,-4.012973643071479,-3.834588699118566,18.30703397150179,4.10999870300293,-0.33103052377468956,4.905000686645511,0.9612248201220446,8.848776553168978,2.933112753383778,6.876888619907245,-6.229051493508734,95.81592245468656,26.608376985840664,1.9718879332617332,12,-2.735000610351566,-4.00000095367432,-3.1450004577636754,-1.914999961853031,0.9099998474121023,0,0.14097247170448712,1.829268973473937,22.6200008392334,-2.5172549870760617,22.709999084472656,-1.5714263471142436,22.739999771118164,0.14097247170448712
10242,2019-12-24,26.170000076293945,26.809999465942386,25.78000068664551,26.729999542236328,5841000.0,-0.013569566567436242,1.8611104488366204,-0.22857113941079227,87.16417145638857,58.31616880380702,-3.6029454991388903,-4.723108574918598,-3.5919230318367426,-3.4782478461368527,19.772396580502104,1.029998779296875,0.15605861248352682,4.414000034332275,0.04938919820543575,8.778610870459115,2.231694616268854,6.596305452395697,-4.968983834283232,85.68233807695698,8.284830480755318,2.18230541806342,12,-2.1150007247924805,-3.6000003814697266,-2.735000133514408,-1.5549993515014648,1.389999389648441,1,0.14558652865246513,-1.05166030883574,26.53000068664551,1.829268973473937,22.6200008392334,-2.5172549870760617,22.709999084472656,0.14558652865246513
10243,2019-12-26,26.270000457763672,26.979999542236328,26.190000534057614,26.489999771118164,4982300.0,0.0038211838432631318,-3.1578986994864615,0.39285629136140543,88.33499505287423,63.227257282744205,-3.2639116838897486,-4.80316508440227,-3.636189774171349,-3.566354513889827,21.03906351404698,0.8099994659423828,0.5402632128457121,4.345000362396242,-0.4454661941315514,9.135466918924035,1.9497670841323433,6.74023364066014,-4.171546899923889,84.63205089566966,-1.8224656856655486,2.395233278263897,12,-2.1300010681152344,-3.6150007247924805,-3.060000419616699,-1.6549997329711914,1.8699989318847692,3,0.09821088232770014,1.8611104488366204,26.170000076293945,-1.05166030883574,26.53000068664551,1.829268973473937,22.6200008392334,0.09821088232770014
10244,2019-12-27,26.1200008392334,26.520000457763672,26.059999465942386,26.3700008392334,4094600.0,-0.005709920666786439,-1.4864733901066332,1.1363671830973705,84.94869297691214,68.19419898239347,-2.7650785632085118,-4.663884782080949,-3.417510488952601,-3.399943516916018,22.328961957945292,0.4600009918212855,0.8775132199948459,4.0500006675720215,-1.0697488022997277,9.16975013744377,1.490125932636147,6.609875402507896,-3.1428690042022396,81.38530515520951,-5.7121627706979865,2.5598747349358737,12,-1.8800010681152344,-3.465001106262207,-3.032501220703125,-1.505000114440918,2.779998779296875,4,0.09992337745573865,-3.1578986994864615,26.270000457763672,1.8611104488366204,26.170000076293945,-1.05166030883574,26.53000068664551,0.09992337745573865
10245,2019-12-30,25.5,26.28000068664551,25.440000534057614,26.1200008392334,5445200.0,-0.023736631673538455,-1.270271384864408,2.4800033569335938,77.82857015804395,72.02434288212257,-1.6701244252061045,-3.995112323073922,-2.746224092275284,-2.7521205091330927,22.962857607433136,0.8400001525878977,1.2160865772891256,3.268999862670899,-2.076112874851326,8.614112600193124,0.5964434939097885,5.94155623143201,-1.8023519776719112,51.155110941009454,-33.446459801645474,2.6725563687611125,12,-1.0349998474121094,-2.8450002670288086,-2.440000057220459,-0.8849992752075195,3.4400005340576136,0,0.10156863343481914,-1.4864733901066332,26.1200008392334,-3.1578986994864615,26.270000457763672,1.8611104488366204,26.170000076293945,0.10156863343481914
10246,2019-12-31,25.59000015258789,25.70000076293945,24.78000068664551,25.229999542236328,3347600.0,0.003529417748544761,2.172404040935533,-0.580645359765458,77.28336854706504,75.27028904086116,-1.3503018614067948,-3.8036365500914755,-2.793151605600279,-2.8208375947734226,21.39797524477782,0.9200000762939382,1.503911826080497,3.056500053405763,-2.331984219213407,8.444984326024933,0.3622579170961764,5.75074218971535,-1.3015288566763203,36.8181766951352,-44.519637986770185,2.6942421363095854,12,-0.9300003051757812,-2.935000419616699,-2.5575003623962402,-0.9749994277954102,2.5200004577636683,1,0.10121141606659845,-1.270271384864408,25.5,-1.4864733901066332,26.1200008392334,-3.1578986994864615,26.270000457763672,0.10121141606659845
10247,2020-01-02,25.36000061035156,25.93000030517578,25.1299991607666,25.70000076293945,3395100.0,-0.008987867950953188,1.0000047683761117,-0.9444432670707413,74.22802783097987,78.20874899627815,-0.7456582044197688,-3.187316210563033,-2.5325024858652014,-2.563012097275621,19.53966730971159,0.8000011444091797,1.9245626297018923,2.477500438690182,-2.6773927334055507,7.632393610785915,-0.09994614735768437,5.054947024738048,-0.5870542301015327,26.36364660972911,-51.21006764523312,2.5774465860478655,1,-0.6900005340576136,-2.7050008773803675,-2.3275008201599086,-0.7449998855590785,2.6099987030029297,3,0.08201892246236908,2.172404040935533,25.59000015258789,-1.270271384864408,25.5,-1.4864733901066332,26.1200008392334,0.08201892246236908
10248,2020-01-03,25.690000534057614,26.13999938964844,25.53000068664551,25.709999084472656,5940600.0,0.013012614974912573,-2.588246183880652,0.05881923952923214,72.84104958127843,80.50558601323233,-0.6852561284515595,-3.1271216766641814,-2.833189111870535,-2.8562784339873915,17.628084560305133,0.7799987792968821,2.299012460496659,2.4580003738403278,-2.444569077409316,7.360569825089971,0.0067156482155041886,4.909285099465151,-0.9099998474121023,52.2988486847511,-21.982444152060516,2.4512847256248222,1,-1.0200004577636683,-3.0350008010864222,-2.6575007438659632,-1.0749998092651332,2.4799995422363317,4,0.07279092615843608,1.0000047683761117,25.36000061035156,2.172404040935533,25.59000015258789,-1.270271384864408,25.5,0.07279092615843608
10249,2020-01-06,25.63999938964844,25.979999542236328,25.170000076293945,25.940000534057614,4471700.0,-0.0019463271066454402,3.263164499144201,15.001144492128596,79.18366520765318,81.39131449494491,-0.19660110877669723,-2.6573263350604925,-2.772871689096714,-2.7753693885965696,15.465659452537842,0.8099994659423828,2.6083142453811234,2.0549992561340353,-2.4366846100682515,6.546683122336322,-0.1908426769671081,4.300841189235179,1.340000152587887,57.33324686686198,-17.360375586426606,2.2458419331011434,1,-0.17499923706055043,-2.9849996566772496,-2.6074995994567907,-1.0249986648559606,2.840000152587887,0,0.09750390247705387,-2.588246183880652,25.690000534057614,1.0000047683761117,25.36000061035156,2.172404040935533,25.59000015258789,0.09750390247705387
10250,2020-01-07,32.509998321533196,32.580001831054695,29.5,29.93000030517578,37002300.0,0.267940682348782,1.2647030361848486,-8.599960581612137,88.66666158040364,81.16435582128878,-6.164425913167371,-9.002846511204083,-9.54251785567763,-9.544818371656852,15.429341600011941,6.9400024414062536,3.1083028998942765,8.298998260498038,2.5916371660512496,14.006359354944827,5.445317713274644,11.152678807721433,-7.339998245239251,99.10251924037632,24.425594255339917,2.8536805472233935,1,-3.8299970626830913,-7.054997444152825,-9.477498531341546,-8.274997711181634,-4.589998245239251,1,-0.11104272191277897,3.263164499144201,25.63999938964844,-2.588246183880652,25.690000534057614,1.0000047683761117,25.36000061035156,-0.11104272191277897
10251,2020-01-08,32.72999954223633,33.209999084472656,32.040000915527344,32.509998321533196,13506200.0,0.006767186467598663,-1.0172451214459068,0.08527185653178994,88.51350974014956,81.31428229726222,-6.04853767690436,-8.716780765471238,-9.620144837485881,-9.65957447801258,15.988127824819257,1.1699981689453125,3.6154642712921436,7.913999462127684,1.3100828427773479,14.51791608147802,4.612041152452516,11.215957771802852,-7.559999465942383,94.0594115498931,20.87713831611177,3.3019583096751686,1,-3.734999656677246,-6.960000038146973,-9.859999656677246,-9.499999046325684,-5.369998931884769,2,-0.11579587721313356,1.2647030361848486,32.509998321533196,3.263164499144201,25.63999938964844,-2.588246183880652,25.690000534057614,-0.11579587721313356
10252,2020-01-09,32.59999847412109,32.700000762939446,31.54999923706055,32.610000610351555,7590100.0,-0.003971923920972897,11.105123674911548,-0.0454640033291704,87.40514813280292,81.21096597280984,-5.487602378247232,-8.082035442935663,-9.335383807767592,-9.438545879132569,16.736525758683698,1.1800003051757777,4.020277799680404,7.200498485565177,0.006409701864832584,14.394587269265521,3.603454093715005,10.79754287741535,-7.108398437499993,92.41292679599779,20.018232087757966,3.5970443918501718,1,-3.6049985885620046,-6.829998970031731,-10.929998397827141,-9.96499824523925,-4.489997863769528,3,-0.13773000226775567,-1.0172451214459068,32.72999954223633,1.2647030361848486,32.509998321533196,3.263164499144201,25.63999938964844,-0.13773000226775567
10253,2020-01-10,32.380001068115234,32.529998779296875,32.040000915527344,32.34999847412109,4642300.0,-0.0067483870031617155,1.9697018738367993,-2.9996186117474686,86.16306191536621,81.3458958548603,-4.8162344595664806,-7.365446189467399,-8.970308138994554,-9.144801256192999,17.904668313394826,0.5599975585937429,3.8469435121128264,6.425501060485839,-1.1338425364944271,13.984844657466102,2.645829261995708,10.20517285897597,-6.579665069580077,89.67664031409576,17.2357222540265,3.7796717984901314,1,-3.3850011825561523,-6.610001564025879,-11.010001182556152,-10.045001029968262,-3.9100017547607457,4,-0.1361952319113201,11.105123674911548,32.59999847412109,-1.0172451214459068,32.72999954223633,1.2647030361848486,32.509998321533196,-0.1361952319113201
10254,2020-01-13,32.009998321533196,32.59999847412109,31.85000038146973,32.5,4581400.0,-0.011426891117257587,1.173911841617891,-16.331977113791666,84.39558652213296,82.07556433975908,-3.936876655137592,-6.5458269051233415,-8.434291273101579,-8.700059078069103,19.687368464449058,0.7499980926513565,3.7465453208958834,5.556998443603508,-2.227036140832645,13.341033028039657,1.6649811513854331,9.449015735821582,-5.913275799560537,67.65495797662629,-4.936984262479356,3.892017292218075,1,-3.014998435974114,-6.2399988174438406,-10.639998435974114,-9.674998283386223,-3.429998397827145,0,-0.11996246318626247,1.9697018738367993,32.380001068115234,11.105123674911548,32.59999847412109,-1.0172451214459068,32.72999954223633,-0.11996246318626247
10255,2020-01-14,33.59000015258789,33.77000045776367,32.130001068115234,32.139999389648445,6101800.0,0.049359634923561435,-1.2312956239895576,-2.95917509400466,81.18372830202408,82.50893764586564,-4.747925098872916,-7.548855455519398,-9.836167725750443,-10.19505572425922,21.79883261188463,1.7600021362304759,3.682257648239169,6.525000286102294,-1.4909504280454442,14.540951000250033,2.5170249290284232,10.532975643176165,-7.208746568115231,91.89188260361536,21.319004623804148,4.007975357073869,1,-4.140000343322754,-7.539999961853027,-12.220000267028809,-11.380000114440918,-5.190000534057617,1,-0.1521286271848341,1.173911841617891,32.009998321533196,1.9697018738367993,32.380001068115234,11.105123674911548,32.59999847412109,-0.1521286271848341
10256,2020-01-15,33.540000915527344,33.689998626708984,32.990001678466804,33.22999954223633,4440300.0,-0.0014885155353800972,1.295084017585198,0.2137939380546117,83.4695646344085,83.53577506846882,-3.8572564988389892,-6.951921967216769,-9.674263064417204,-10.05516791856838,24.067400028281945,0.6999969482421804,3.7512397381372082,5.9015009880065925,-2.2498441159154865,14.052846091928672,1.8258284360455512,9.977173539967634,-6.715422518657224,89.63966595642312,20.111452155247534,4.07567255196104,1,-4.070000648498535,-6.885000228881836,-12.170001029968262,-11.395001411437988,-6.790000915527344,2,-0.16756114149751322,-1.2312956239895576,33.59000015258789,1.173911841617891,32.009998321533196,1.9697018738367993,32.380001068115234,-0.16756114149751322
10257,2020-01-16,33.09999847412109,33.709999084472656,32.97999954223633,33.689998626708984,4458100.0,-0.013118736714242574,1.3174549351805318,-1.9032178674706437,80.08808080835233,84.34100076036593,-2.462871866103974,-5.981382731633573,-9.148049774073485,-9.51462825339064,26.645824223300334,0.7299995422363281,3.9711864574973603,4.929998588562004,-3.1885409733017553,13.048538150425763,0.8707288076301225,8.989268369493885,-5.858694753597355,65.1040647385885,-2.4097803963719855,4.0592697809318805,1,-3.629998207092278,-5.919998168945305,-11.729998588562005,-10.954998970031731,-7.599998474121087,3,-0.17341384073649702,1.295084017585198,33.540000915527344,-1.2312956239895576,33.59000015258789,1.173911841617891,32.009998321533196,-0.17341384073649702
10258,2020-01-17,32.669998168945305,33.240001678466804,32.56999969482422,33.080001831054695,4551800.0,-0.012990946374573764,-1.1967256172299305,0.694921281479342,78.15990329108462,84.22724943630276,-1.0489429078281667,-5.0270475532864864,-8.617004500038526,-8.990520289064865,29.188660822347103,0.6700019836425852,4.23186576198475,4.003498363494867,-3.9292530916329653,11.936249818622699,0.03712263593094889,7.969874091058784,-5.036972644187177,42.70821640061425,-22.098770030312238,3.9663757275639164,1,-1.0349979400634695,-5.354997634887688,-11.382498264312737,-10.52499866485595,-8.239997863769524,4,-0.1395775272166463,1.3174549351805318,33.09999847412109,1.295084017585198,33.540000915527344,-1.2312956239895576,33.59000015258789,-0.1395775272166463
10259,2020-01-21,31.739999771118164,32.740001678466804,31.70000076293945,32.139999389648445,5215900.0,-0.02846643556629147,-3.333358499862825,0.9756001116486623,76.13064279063212,82.83435845966147,0.9357398395782823,-3.5688335844135075,-7.583723631017094,-7.9702280272920945,31.477724391501482,1.0400009155273544,4.572718686736554,2.6219999313354485,-4.900598267801314,10.144598130472211,-1.139299168232931,6.3832990309038316,-3.7387557503797026,1.9323195205645225,-61.932914475639045,3.761299099568382,1,0.9200000762939453,-4.204999923706055,-10.514999866485596,-9.595000267028809,-6.670000076293945,1,-0.10302458983440876,-1.1967256172299305,32.669998168945305,1.3174549351805318,33.09999847412109,1.295084017585198,33.540000915527344,-0.10302458983440876
10260,2020-01-22,30.8700008392334,31.45000076293945,30.85000038146973,31.290000915527344,4710700.0,-0.0274101744851436,-1.6086916860511014,1.0500011920940138,70.75471457629354,80.8611589970108,1.7306354020904422,-2.1598095626769798,-6.6332516449101675,-7.024775542530264,33.873559271153496,0.889999389648434,4.947216377867029,1.339500999450685,-5.561947191866238,8.240949190767605,-2.111223096207773,4.790225095109147,-2.5226314322734247,0.6993170221604769,-63.83653977760017,3.4507240956584604,1,1.4399995803833008,-3.335000991821289,-10.002500534057617,-8.76500129699707,-5.950000762939453,2,-0.07418208141468308,-3.333358499862825,31.739999771118164,-1.1967256172299305,32.669998168945305,1.3174549351805318,33.09999847412109,-0.07418208141468308
10261,2020-01-23,30.270000457763672,30.6299991607666,29.8700008392334,30.270000457763672,4816200.0,-0.019436357795856396,1.111114054560964,-0.0,68.75476837013684,78.7888945789368,2.173561266917332,-1.3336272543954308,-5.969374370703246,-6.358591120754554,33.6419131997687,1.0,5.32574144155933,0.5525006294250474,-6.207862565184804,7.312863824034899,-2.8276809678798784,3.9326822267299733,-1.5972731877554764,10.416661492649999,-56.512653534338206,3.380181597304925,1,1.5500001907348633,-2.635000228881836,-9.40000057220459,-8.56500053405762,-4.75,3,-0.06177736408833712,-1.6086916860511014,30.8700008392334,-3.333358499862825,31.739999771118164,-1.1967256172299305,32.669998168945305,-0.06177736408833712
10262,2020-01-24,29.979999542236328,30.07999992370605,29.3700008392334,30.0,3472100.0,-0.009580472783011329,6.888865341415098,-100.0,66.43677156300657,76.59708453978573,2.2940785865308584,-0.7837382275783611,-5.59885140348274,-5.995916013257926,33.23532652558647,0.8999996185302734,4.816458945276917,0.07199974060058523,-6.47893867023128,6.62293815143245,-3.203469464815349,3.3474689460165195,-1.0014358809628057,15.762236969534149,-50.82762576568907,3.275469205415933,1,1.590001106262207,-2.1199989318847656,-9.097499370574951,-8.274999618530277,-4.989999771118164,4,-0.10773847870430586,1.111114054560964,30.270000457763672,-1.6086916860511014,30.8700008392334,-3.333358499862825,31.739999771118164,-0.10773847870430586
10263,2020-01-27,28.85000038146973,29.489999771118164,28.6200008392334,29.07999992370605,4242800.0,-0.0376917671120921,-1.5217410534113966,11.499713904252935,61.358812158055855,74.03744294377717,3.208049311934243,0.5791519097636701,-4.398188756776413,-4.796521006406177,32.54422740546117,1.3599987030029297,4.244087636846984,-1.1869994163513162,-7.534759491472304,5.1607606587696715,-4.36087945391181,1.9868806212091776,4.920000076293942,5.582512023932668,-59.60973097984589,3.1738800375604947,1,2.345000267028805,-0.7950000762939489,-7.94250059127808,-7.145000457763679,-3.7200012207031286,0,-0.11611786264035628,6.888865341415098,29.979999542236328,1.111114054560964,30.270000457763672,-1.6086916860511014,30.8700008392334,-0.11611786264035628
10264,2020-01-28,28.729999542236328,29.270000457763672,28.540000915527344,29.190000534057614,4140800.0,-0.004159474441826294,1.3548340455117378,2.0000082928366942,24.390269116893123,67.72705858987372,3.1445346209880327,0.9536047854373066,-4.1913429632861465,-4.617176920527907,31.926501003772103,0.7299995422363281,3.6687702226170877,-1.4375001907348626,-7.549120520784527,4.674120139314802,-4.4933103557596965,1.6183099742899714,4.937000923156738,6.529162772223243,-52.127538609044265,3.055810165024833,1,2.395000457763672,-0.6649990081787109,-7.724999904632568,-7.024999618530277,-4.3899993896484375,1,-0.14966931101892522,-1.5217410534113966,28.85000038146973,6.888865341415098,29.979999542236328,1.111114054560964,30.270000457763672,-0.14966931101892522
10265,2020-01-29,28.09000015258789,29.06999969482422,27.979999542236328,28.979999542236328,4514100.0,-0.022276345278306242,1.037384043865466,1.9347771102072107,20.25642580612353,60.70337649784206,3.2657407396831672,1.8947332990506354,-3.474335877554296,-3.9310126753979233,31.750187306665644,1.0900001525878906,3.0704579158554175,-2.206999588012696,-8.00385146029101,3.5898522842656213,-5.105425524151855,0.6914263481264626,5.371920330810546,4.15096702589604,-47.96094397244213,2.898425936139158,1,2.7549991607666016,-0.024999618530273438,-6.747499942779541,-6.3850002288818395,-7.3899993896484375,2,-0.10751158566602725,1.3548340455117378,28.729999542236328,-1.5217410534113966,28.85000038146973,6.888865341415098,29.979999542236328,-0.10751158566602725
10266,2020-01-30,28.18000030517578,28.25,27.3700008392334,27.459999084472656,3922200.0,0.003203992598753924,1.0465082237717571,-0.8089906904178168,21.52063819474425,54.19588287410783,2.609929054058078,2.1172719423879798,-3.500168979918893,-3.96874646855845,32.168766411693554,0.8799991607666016,2.4836148882400764,-2.246499443054198,-7.706536491066458,3.2135376049580664,-4.976517967060332,0.4835190809519325,4.953004921752928,29.88928928365314,-16.41740584440101,2.7300185240061317,1,2.12500095367432,0.6800003051757812,-6.575000286102295,-6.47500038146973,-18.630000114440918,3,-0.1156848897649968,1.037384043865466,28.09000015258789,1.3548340455117378,28.729999542236328,-1.5217410534113966,28.85000038146973,-0.1156848897649968
10267,2020-01-31,27.440000534057614,27.670000076293945,26.95000076293945,27.57999992370605,5312500.0,-0.02625975028759142,3.4999999999999223,-0.19444326707074133,20.169095117904305,47.752459743754464,2.7520310258276837,3.1843533499008174,-2.6732967585381786,-3.2010100633350156,32.55588244979424,1.2299995422363317,1.862111287466341,-3.0904992103576703,-8.213008170970706,2.032009750255366,-5.65175369066419,-0.5292447300511505,5.23196434185547,19.291337104478416,-20.63999632960318,2.561254480306518,1,2.4050006866455114,1.8350000381469762,-4.277500629425045,-4.910000801086422,-16.650000572204586,4,-0.06997084689961652,1.0465082237717571,28.18000030517578,1.037384043865466,28.09000015258789,1.3548340455117378,28.729999542236328,-0.06997084689961652
10268,2020-02-03,27.559999465942386,27.690000534057614,27.10000038146973,27.26000022888184,4021900.0,0.004373138831970325,1.1071382347531973,-2.142861035422343,22.291416718111364,41.77032351347438,2.046122423977696,3.385193835923257,-2.6835726302945453,-3.29309136110113,32.82382115906805,0.5900001525878835,1.1754252246013657,-3.0640002250671365,-7.873181362139842,1.7451809120055692,-5.468590793603493,-0.6594096565307836,4.539768998673335,26.29305100185171,-9.712911441850366,2.404590568536353,2,1.6400012969970632,1.7150011062622035,-4.247499942779545,-4.989999771118168,-19.309999465942386,0,-0.09325107926798515,3.4999999999999223,27.440000534057614,1.0465082237717571,28.18000030517578,1.037384043865466,28.09000015258789,-0.09325107926798515
10269,2020-02-04,28.13999938964844,28.54999923706055,28.059999465942386,28.190000534057614,4419700.0,0.021044990382630413,-3.6666424464811165,-0.16667090522993958,11.237541185714548,35.15730424785448,1.007733700586293,3.164327491497172,-3.160966552824103,-3.846148011384418,33.34845083498943,0.9899997711181641,0.5158038600016042,-2.609000301361082,-6.983003856741437,1.7650032540192733,-4.796002079051259,-0.4219985236709043,3.444792304799652,56.132038974709864,26.071861042383375,2.1870017776901785,2,0.6500005722045863,1.1350011825561488,-4.742499828338627,-5.48499965667725,-20.379999160766605,1,-0.1069651845830919,1.1071382347531973,27.559999465942386,3.4999999999999223,27.440000534057614,1.0465082237717571,28.18000030517578,-0.1069651845830919
10270,2020-02-05,28.899999618530273,29.440000534057614,28.6200008392334,28.809999465942386,5835200.0,0.02700782677207192,-2.489379661869846,-1.7999618539006235,20.02583052837258,29.74297782099179,-0.06827877553401152,2.234576176540351,-3.81869722119081,-4.572117002937858,31.294829535861158,1.3000011444091726,-0.12605214866092496,-1.6685001373291009,-6.034460314988664,2.6974600403304585,-3.851480226158884,0.5144799515006788,2.2213129827669533,78.31321425042354,53.48483660344474,2.18298008882978,2,-0.3849992752075231,0.3750009536743164,-5.452499866485596,-6.244999885559082,-20.829999923706055,2,-0.15778545073123718,-3.6666424464811165,28.13999938964844,1.1071382347531973,27.559999465942386,3.4999999999999223,27.440000534057614,-0.15778545073123718
10271,2020-02-06,28.940000534057614,29.229999542236328,28.28000068664551,28.95000076293945,3738900.0,0.0013841147423991895,2.333342256636374,-0.11111346585852175,21.66213259818106,24.768017936011177,-0.35400807598200146,1.9985461969533524,-3.7599804075011463,-4.585492160282872,28.881840404216685,0.9499988555908168,-0.7232678989924786,-1.4389992713928272,-5.738432846353486,2.860434303567832,-3.588716058873157,0.7107175160875023,1.764180883403835,79.91967686906779,57.699685208728,2.1497167874803287,2,-0.720000267028805,0.3350000381469762,-5.380000591278073,-6.285000801086422,-23.48000049591064,3,-0.28472700826045383,-2.489379661869846,28.899999618530273,-3.6666424464811165,28.13999938964844,1.1071382347531973,27.559999465942386,-0.28472700826045383
10272,2020-02-07,28.11000061035156,28.57999992370605,27.989999771118164,28.28000068664551,3167600.0,-0.02868002447786,-1.8780372070952893,16.9996185390051,20.54264330007878,20.232888062902614,0.20432377112925337,2.60866724855034,-2.8433853697581455,-3.799047568498814,26.651364633260233,0.9500007629394496,-1.255241441988364,-2.0444993019104025,-6.324486544424847,2.2354879406040418,-4.184492923167628,0.09549431934681962,2.218762741657688,43.16240012911265,22.561864557740996,2.139993621257223,2,0.08500003814697266,1.3399991989135778,-4.452500820159909,-5.4550008773803675,-23.650000572204586,4,-0.660263252103308,2.333342256636374,28.940000534057614,-2.489379661869846,28.899999618530273,-3.6666424464811165,28.13999938964844,-0.660263252103308
10273,2020-02-10,27.96999931335449,28.020000457763672,27.459999084472656,27.8799991607666,3010300.0,-0.004980480041167801,4.894675554127851,-0.5294124246877691,22.877697525826036,20.064824552784046,0.23062193299244527,2.531113864279259,-2.595353359357741,-3.6650577101998536,24.245820641469482,0.6500015258789027,-1.7576124770854342,-1.9640005111694379,-6.215530588174762,2.2875295658358823,-4.089765549672098,0.16176452733322222,2.0208877797477776,25.75756845979771,2.6801445544692015,2.12576503850266,2,0.22500133514404297,1.50000095367432,-4.30749940872192,-5.314999580383297,-23.52999925613403,0,-0.61422952353448,-1.8780372070952893,28.11000061035156,2.333342256636374,28.940000534057614,-2.489379661869846,28.899999618530273,-0.61422952353448
10274,2020-02-11,28.170000076293945,28.809999465942386,28.13999938964844,28.57999992370605,2070400.0,0.007150545865189484,-1.8510567495617598,-4.555546136566071,28.503187518412915,20.981131409705092,-0.06388688913544627,2.1383120268765445,-2.693410534771065,-3.860547326288149,21.98161290418838,0.8400001525878977,-2.22673509049838,-1.5719998359680183,-5.775339585950874,2.6313399140148377,-3.6736697109594445,0.5296700390234079,1.5167983837920396,35.858609697993785,9.539460644314985,2.101669874991427,2,0.02500057220458629,1.3000001907348633,-4.507500171661377,-5.515000343322754,-23.22000026702881,1,-0.707135251059418,4.894675554127851,27.96999931335449,-1.8780372070952893,28.11000061035156,2.333342256636374,28.940000534057614,-0.707135251059418
10275,2020-02-12,28.479999542236328,29.03000068664551,28.43000030517578,28.93000030517578,3219800.0,0.011004595850294674,-1.1818225955236328,1.0975632449129693,35.05842726253199,22.48533019501484,-0.34950091253024596,1.5029103175590137,-2.8654587348101757,-4.169456373414352,19.28975910368659,0.860000610351566,-2.560550088023213,-1.006500339508058,-4.828961458459133,2.8159607794430173,-2.9177308989835957,0.9047302199674796,0.9331191481350025,57.627129602689685,28.0862178161952,1.9112305594755383,2,-0.2849988937377965,1.8800010681152344,-4.419999599456787,-5.824999809265137,-23.649999618530273,2,-0.7275280774715736,-1.8510567495617598,28.170000076293945,4.894675554127851,27.96999931335449,-1.8780372070952893,28.11000061035156,-0.7275280774715736
10276,2020-02-13,27.920000076293945,28.51000022888184,27.82999992370605,28.3700008392334,3498200.0,-0.019662902912336522,-1.1587274675902641,1.0,33.546330745819006,23.971689709227583,0.18968655678972723,1.707847813972979,-2.082839092989513,-3.612250458196307,16.29540670065614,0.6800003051757884,-2.475507893925137,-1.2854997634887688,-4.652431001463526,2.081431474485985,-2.9689653824761457,0.3979658554986081,1.2468068213341965,29.299396330848047,-1.9024505968029644,1.6834656189873776,2,0.35000038146972656,2.440000534057617,-0.8524990081787074,-2.464999198913574,-23.610000133514404,3,-0.7109598971070126,-1.1818225955236328,28.479999542236328,-1.8510567495617598,28.170000076293945,4.894675554127851,27.96999931335449,-0.7109598971070126
10277,2020-02-14,27.36000061035156,28.07999992370605,27.239999771118164,28.04999923706055,4292300.0,-0.020057287407311497,1.2400004069010535,1.533327681939574,36.90685737022568,25.595627559462507,0.8237731930328316,1.9138988384563085,-1.2647407030738584,-3.0643968068015823,13.18931536769696,0.8400001525878871,-2.3006523225870836,-1.5584993362426793,-4.476264967864633,1.3592662953792747,-3.0173821520536563,-0.09961652043170233,1.6700000762939524,6.7039540702157545,-26.59271485649266,1.458882815810977,2,0.9799995422363317,3.0000000000000036,0.022499084472659803,-1.5900011062622035,-21.780000686645504,4,-0.8004385995488172,-1.1587274675902641,27.920000076293945,-1.1818225955236328,28.479999542236328,-1.8510567495617598,28.170000076293945,-0.8004385995488172
10278,2020-02-18,28.11000061035156,28.21999931335449,26.95000076293945,27.04999923706055,2974600.0,0.02741228009023655,-1.0158734003227246,-1.5362369318715565,45.09494492228759,29.357561307970624,0.17879796881638654,0.8482493364665977,-1.7529214592758073,-3.8095309773946404,10.36726283371184,1.269998550415039,-2.1221268417316494,-0.5804994583129925,-2.919131344144663,1.758132427518678,-1.749815401228826,0.588816484602841,0.7120000839233462,55.769225478877296,18.298197344635945,1.1693159429158344,2,0.08500003814697266,2.2500000000000036,-0.7275009155273402,-2.3400011062622035,-22.220000743865963,1,-0.8413376043647409,1.2400004069010535,27.36000061035156,-1.1587274675902641,27.920000076293945,-1.1818225955236328,28.479999542236328,-0.8413376043647409
10279,2020-02-19,28.46999931335449,28.68000030517578,27.96999931335449,28.399999618530273,2951100.0,0.012806783891365692,1.8979533051513953,0.06603736239216905,53.145688933491904,33.03754557520611,-0.1446823980791514,0.24317732815599058,-1.8376509788760593,-4.164756498764209,8.042084285365208,0.7100009918212926,-1.8354931230951053,-0.057000732421879974,-1.9033754284382347,1.7893739635944748,-0.9801880804300573,0.8661866155862974,-1.519998550415039,73.07685606578127,30.094331806723886,0.9231873480081771,2,-0.379999160766598,1.8900012969970739,-1.0874996185302699,-2.699999809265133,-22.709999084472653,2,-0.8440463588231357,-1.0158734003227246,28.11000061035156,1.2400004069010535,27.36000061035156,-1.1587274675902641,27.920000076293945,-0.8440463588231357
10280,2020-02-20,28.57999992370605,29.209999084472656,28.440000534057614,28.59000015258789,2347000.0,0.0038637377240808846,-4.310352992245509,-0.14286103542240133,53.30032717641557,36.55290052834327,-0.34067405016407193,-0.049730594613958345,-1.710884198698185,-4.26530403383622,6.32978074517715,0.7699985504150426,-1.5688636405568488,0.1674999237060497,-1.3153262378190007,1.6503260852311001,-0.5739131570564737,0.9089130044685731,-1.6299991607666016,72.12391023639314,26.349795383782784,0.7414130807625249,2,-0.49999999999999645,1.7800006866455114,-1.1975002288818324,-2.8100004196166957,-23.719999790191647,3,-0.8268019656235445,1.8979533051513953,28.46999931335449,-1.0158734003227246,28.11000061035156,1.2400004069010535,27.36000061035156,-0.8268019656235445
10281,2020-02-21,28.399999618530273,28.479999542236328,27.520000457763672,28.13999938964844,3148500.0,-0.006298121261591572,3.571423381365207,-25.99942780849699,58.727264404296896,40.79563620658973,-0.27415904682468195,-0.017928408161772325,-1.3119587414019094,-4.083667255710463,5.319453060036383,1.0599994659423793,-1.273455250262927,0.08099966049194407,-1.1171723614426945,1.2791716824265826,-0.5180863504753752,0.6800856714592634,-1.3595989227294965,64.15928904792855,14.414188971968102,0.5990860109673188,2,-0.31999969482421875,1.9300003051757812,-0.6499996185302734,-2.34999942779541,-24.28999948501587,4,-0.8299295778668038,-4.310352992245509,28.57999992370605,1.8979533051513953,28.46999931335449,-1.0158734003227246,28.11000061035156,-0.8299295778668038
10282,2020-02-24,26.75,27.03000068664551,26.40999984741211,26.959999084472656,3025600.0,-0.05809857889764514,2.5428387701495927,-0.8076880754135752,44.23898017904112,43.169112056946965,1.2992687803078482,1.452132064974144,0.5326352386851205,-2.440012496758335,4.859207211785632,1.989999771118164,-1.119168887047305,-1.407499980926513,-2.531437918871706,-0.2835620429813197,-1.9694689498991096,-0.8455310119539163,2.4599990844726562,12.142865901093048,-38.892907003080566,0.5619689689725963,2,1.0599994659423828,3.309999465942383,1.3125004768371582,-0.6999998092651367,-22.570000171661377,0,-0.8388785068119797,3.571423381365207,28.399999618530273,-4.310352992245509,28.57999992370605,1.8979533051513953,28.46999931335449,-0.8388785068119797
10283,2020-02-25,25.5,27.290000915527344,25.34000015258789,27.239999771118164,4462000.0,-0.04672897196261683,1.1195636737566743,8.28574931880109,32.8571485190306,43.652885501460034,2.4161358639529134,2.5700584722440603,1.955433320539349,-1.1824541530412986,5.096278258672829,1.9500007629394531,-1.032962666051084,-2.4899999618530266,-4.080894945700948,-0.8991049780051057,-3.285447453776989,-1.6945524699290644,3.653999099731447,4.134364123304455,-44.34594613365311,0.7954474919239606,2,1.7749996185302734,3.7900009155273473,2.825000286102295,0.5500001907348633,-21.480000019073486,1,-0.7811764735801547,2.5428387701495927,26.75,3.571423381365207,28.399999618530273,-4.310352992245509,28.57999992370605,-0.7811764735801547
10284,2020-02-26,24.43000030517578,25.86000061035156,24.399999618530273,25.5,5515700.0,-0.04196077234604778,-1.5840701093432925,0.6149424342375702,22.0973833606339,42.212769512360246,3.240610238466914,3.4798071438276708,3.1648595019855428,-0.09395653246802027,5.565688601016109,1.4600009918212855,-0.8920558587466338,-3.3449996948242173,-5.55614353029387,-1.133855859354565,-4.450571612559042,-2.239427777089393,4.571438836669923,0.6237149683265095,-42.26191305831556,1.1055719177348258,2,2.3749990463256836,4.1400003433227575,5.045000076293945,1.619999885559082,-19.740000247955322,2,-0.7589029966062779,1.1195636737566743,25.5,2.5428387701495927,26.75,3.571423381365207,28.399999618530273,-0.7589029966062779
10285,2020-02-27,25.06999969482422,26.959999084472656,23.3799991607666,23.809999465942386,8817000.0,0.02619727309265918,-2.377357081613796,-1.1775706432223116,27.52612414515437,41.543857667841955,2.3088323668903428,2.7425692591558963,2.696842302676963,-0.7142630530437515,6.139430100282022,3.5799999237060547,-0.7780627116339005,-2.5540002822875962,-5.066506996895843,-0.04149356767934975,-3.8102536395917177,-1.2977469249834748,3.6553530756225605,33.13726289507826,-4.854626377145436,1.2562533573041228,2,1.2249994277954102,2.3450002670288086,5.027500152587891,0.9800004959106445,-19.6899995803833,3,-0.7702433067810923,-1.5840701093432925,24.43000030517578,1.1195636737566743,25.5,2.5428387701495927,26.75,-0.7702433067810923
10286,2020-02-28,24.920000076293945,25.520000457763672,23.82999992370605,24.0,10240400.0,-0.0059832317653055744,-1.68254004296074,0.7301586580745189,29.886499504642487,40.76381790499938,2.22221989408256,2.7782580865412427,2.99741572202408,-0.5259226142179685,6.744029963569306,1.6900005340576207,-0.75566294702287,-2.5409998893737793,-5.311383730581593,0.22938395183403415,-3.9261918099776842,-1.1558079687698743,3.3777244053784194,39.38619499728532,1.9637257384703517,1.3851919206039063,2,1.3749990463256836,2.0849990844726562,5.002500057220459,1.130000114440918,-19.050000190734863,4,-0.8049759181928071,-2.377357081613796,25.06999969482422,-1.5840701093432925,24.43000030517578,1.1195636737566743,25.5,-0.8049759181928071
10287,2020-03-02,25.520000457763672,25.88999938964844,24.649999618530273,25.489999771118164,8987000.0,0.024077061783017273,2.22078468965891,0.0326094393017446,35.39928730157831,39.68652261380945,1.4905105472708229,2.1365847174286614,2.545170547672882,-1.0715689221806173,7.0169595517013335,1.2399997711181676,-0.810731857097732,-1.8449995040893548,-4.74832226766571,1.0583232594870005,-3.2966608858775324,-0.39333812230117715,2.3843059982362327,54.731466408971464,15.179401516754005,1.451661381788177,3,0.774998664855957,1.2099990844726562,4.207499980926514,0.5299997329711914,-19.000000476837158,0,-0.8389498409172613,-1.68254004296074,24.920000076293945,-2.377357081613796,25.06999969482422,-1.5840701093432925,24.43000030517578,-0.8389498409172613
10288,2020-03-03,24.989999771118164,26.56999969482422,24.75,25.70000076293945,7364300.0,-0.020768051612016003,-2.0588216437491083,-23.66615805200573,31.76604787184013,37.31100694029259,1.7113650795671767,2.597342555961383,3.2111099259914013,-0.4713820619359552,7.142237058570212,1.8199996948242188,-0.8333184707875922,-2.2465002059936516,-5.335068287022175,0.8420678750348713,-3.790784246507915,-0.7022161654793884,2.552362101263075,44.97208504643968,4.748226906559992,1.5442840405142622,3,1.3049993515014648,1.4449996948242188,4.725000858306885,1.0600004196166992,-17.40999984741211,1,-0.8327330985745107,2.22078468965891,25.520000457763672,-1.68254004296074,24.920000076293945,-2.377357081613796,25.06999969482422,-0.8327330985745107
10289,2020-03-04,25.1299991607666,25.6200008392334,24.53000068664551,25.36000061035156,4376200.0,0.005602216523836967,1.9066596815498726,0.32394525111149575,30.40934837588655,34.76756485134493,1.170894562463058,2.3402659783727877,3.212445954266684,-0.5441394570736122,7.617387706918907,1.090000152587887,-0.8561259417113511,-1.956000804901123,-5.150716184361727,1.2387145745594808,-3.553358494631425,-0.35864311517082115,2.079373694685465,48.88268260599238,10.411596724405278,1.5973576897303012,3,0.8000001907348633,1.2800006866455078,4.495001316070557,0.9200010299682617,-16.929999351501465,2,-0.840031829877551,-2.0588216437491083,24.989999771118164,2.22078468965891,25.520000457763672,-1.68254004296074,24.920000076293945,-0.840031829877551
10290,2020-03-05,24.34000015258789,25.209999084472656,24.03000068664551,24.43000030517578,5725500.0,-0.03143649162599538,-2.3239434349512917,0.3913025450504675,29.612749435344227,31.53261874368352,1.4485279428703315,2.920880196256828,4.140415909348519,0.3107871148949748,7.659257275952874,1.1799983978271449,-1.0235630005145566,-2.517999839782714,-5.816794537252168,0.7807948576867396,-4.167397188517441,-0.8686024910479873,2.5630228072893395,18.613148594304928,-20.149858535922075,1.6493973487347273,3,0.994999885559082,2.0699996948242188,5.255000114440918,1.7100000381469727,-15.960000038146973,3,-0.8073130637707985,1.9066596815498726,25.1299991607666,-2.0588216437491083,24.989999771118164,2.22078468965891,25.520000457763672,-0.8073130637707985
10291,2020-03-06,20.700000762939453,23.51000022888184,20.21999931335449,23.420000076293945,10198100.0,-0.1495480430085956,1.2689664471023088,30.222163353537066,21.922421387784667,29.05300110021058,4.337559069486307,6.231394371857377,7.752883530433401,3.979399333327329,8.584743313386635,4.120000839233402,-1.4007691785504264,-5.745999240875243,-9.89788071948325,-1.594117762267235,-7.821939980179248,-3.670058501571237,5.921180293008927,7.559077492116094,-33.80266370988513,2.0759407393040044,3,3.054999351501465,4.129999160766598,8.754999160766602,5.34999942779541,-12.620000839233398,4,-0.7400966224081944,-2.3239434349512917,24.34000015258789,1.9066596815498726,25.1299991607666,-2.0588216437491083,24.989999771118164,-0.7400966224081944
10292,2020-03-09,9.550000190734863,13.699999809265135,9.31999969482422,13.420000076293945,28073200.0,-0.5386473507849892,-1.0230943311451688,1.422794434747974,8.31086564633786,26.325636336578054,14.294365305592407,16.77994932434352,18.756826379105014,15.085163583375845,10.589462352605016,11.380001068115233,-2.1223114660792923,-15.967999792099,-24.519556129307865,-7.4164434548901355,-20.243777960703433,-11.692221623494568,16.43106269095413,1.333336208177639,-36.62770653278044,4.275778168604433,3,8.589999198913574,9.829999923706055,20.032500743865967,16.5,-1.6100001335144043,0,-0.3853403383955962,1.2689664471023088,20.700000762939453,-2.3239434349512917,24.34000015258789,1.9066596815498726,25.1299991607666,-0.3853403383955962
10293,2020-03-10,10.789999961853027,11.5,9.399999618530273,11.369999885559082,22820600.0,0.1298429053772352,4.0,0.14987078575126744,11.797751628159972,25.181232810747616,12.011448993989166,14.95355067792384,17.378942591865524,13.803856820360053,12.85875877138608,2.1000003814697266,-2.9260329642331726,-13.869000053405763,-24.565850204739604,-3.1721499020719204,-19.217425129072684,-8.520574977738843,13.19173533741219,9.018405913014366,-23.48862303223653,5.348425075666921,3,7.34999942779541,8.59000015258789,18.77000093460083,15.260000228881836,-3.3000001907348633,1,-0.3957367929585426,-1.0230943311451688,9.550000190734863,1.2689664471023088,20.700000762939453,-2.3239434349512917,24.34000015258789,-0.3957367929585426
10294,2020-03-11,8.25,10.109999656677246,7.949999809265138,10.100000381469727,19670000.0,-0.23540314836264553,1.310161584140641,3.1896562496917,10.246379188847897,23.261261148935787,13.4269380672201,16.785265728202802,19.753536322271536,16.294066661390445,14.992971714876457,2.8400001525878897,-3.6494003133720128,-15.41300001144409,-28.232353841375414,-2.5936461815127707,-21.82267692640975,-9.003323096478432,13.972327026732298,1.7381240054035603,-24.693614526586344,6.40967691496566,3,9.009999752044678,10.445000171661377,20.98750066757202,17.800000190734863,0.23999977111816406,2,-0.08121213045987219,4.0,10.789999961853027,-1.0230943311451688,9.550000190734863,1.2689664471023088,20.700000762939453,-0.08121213045987219
10295,2020-03-12,7.760000228881836,8.300000190734862,6.5999999046325675,6.929999828338622,19844700.0,-0.059393911650686526,-1.2818791989265046,-0.44864877264718334,10.123644551541616,21.065388376369025,12.519894587040916,16.488772278195842,20.089013241750116,16.72517332449503,17.15271784791314,1.700000286102294,-4.264478709648294,-14.86699981689453,-29.29527034065874,-0.43872929313032216,-22.081135078776633,-7.652864555012426,12.46420098740506,6.859848030788061,-14.188252508253715,7.214135261882104,3,8.824999570846558,10.259999990463253,21.272500038146973,18.289999961853027,0.7199993133544904,3,0.056700975181118496,1.310161584140641,8.25,4.0,10.789999961853027,-1.0230943311451688,9.550000190734863,0.056700975181118496
10296,2020-03-13,8.069999694824219,8.590000152587889,6.949999809265138,8.5,24978800.0,0.039948383608108706,4.377044925832376,-0.5180724068257765,11.939685183288148,18.45876591878123,10.692829305233623,15.405246695421202,19.622005800766182,16.352376005127766,19.819717306151357,1.6400003433227512,-4.7583771389479494,-13.564500331878662,-29.14465294308468,2.015652279327359,-21.35457663748167,-5.774424026275652,9.974329311597984,20.70422267516531,-1.4095923323141086,7.7900763056030105,3,8.515000104904175,9.84500002861023,20.825000762939453,17.980000495910645,0.5,4,0.038413932012354435,-1.2818791989265046,7.760000228881836,1.310161584140641,8.25,4.0,10.789999961853027,0.038413932012354435
10297,2020-03-16,5.460000038146973,6.920000076293945,5.449999809265137,6.730000019073486,18546800.0,-0.3234200440368291,-1.2790694063970824,2.9534862316140593,11.312736543018545,16.186175771134387,11.35184194852231,17.170784851579242,22.04884660112961,18.87849409363198,22.53408310862027,2.619999885559082,-5.488925696027131,-15.079499959945679,-31.98713186975455,1.8281319498631952,-23.533315914850114,-6.625684005041242,10.75323631198889,0.16529303415809082,-23.22218264377739,8.453815954904437,3,10.075000286102295,11.869999408721924,23.287500381469727,20.59000015258789,3.960000038146971,0,0.4798534555410485,4.377044925832376,8.069999694824219,-1.2818791989265046,7.760000228881836,1.310161584140641,8.25,0.4798534555410485
10298,2020-03-17,4.460000038146973,5.710000038146973,4.400000095367432,5.690000057220459,19718000.0,-0.18315018187058152,1.0629920668563253,0.9685039665718373,11.343394235457154,14.067736422197786,10.206756375183547,17.18945265465588,22.83965280709789,19.785071900353014,25.236405201032753,1.309999942779541,-6.383415924383005,-14.89699993133545,-32.85100428091226,3.0570044182413554,-23.874002106123854,-5.919997756547048,9.815853734632158,1.0507871696889877,-24.17449794991365,8.977002174788403,3,10.344999551773071,12.344999551773071,24.362500190734863,21.59000015258789,6.039999961853027,1,0.7802690558987857,-1.2790694063970824,5.460000038146973,4.377044925832376,8.069999694824219,-1.2818791989265046,7.760000228881836,0.7802690558987857
10299,2020-03-18,4.440000057220459,4.75,3.7999999523162837,4.1599998474121085,16461800.0,-0.00448430061781413,1.1111109933735546,-0.22764244346863047,9.083693856746109,11.786730246797996,7.803902320612538,16.144623273404562,22.647525402552585,19.701164328346888,28.462754513225974,0.9500000476837163,-7.49596907771933,-13.71549994945526,-32.30662901120479,4.875629112294266,-23.011064480330024,-4.419935418580497,7.860682980076332,13.361170733727437,-10.414550591727387,9.295564530874763,3,9.215000033378603,12.064999461174011,24.392500400543213,21.610000133514404,6.249999523162842,2,0.6869368636465907,1.0629920668563253,4.460000038146973,-1.2790694063970824,5.460000038146973,4.377044925832376,8.069999694824219,0.6869368636465907
10300,2020-03-19,4.949999809265137,5.400000095367432,4.070000171661377,4.550000190734863,14530000.0,0.11486480753875239,1.0461534285687037,1.4285689957306031,10.950328519757846,10.567608817017238,4.754129822470016,14.517894352055848,21.705476416033243,19.094117595079503,31.605667135109222,1.3299999237060547,-8.651327449810545,-12.024000191688536,-30.82791395384094,6.779913570463869,-21.42595707276474,-2.6220433106123338,5.650546611035553,24.008346740437407,2.1160663192927096,9.401956881076202,3,3.800000071525572,11.554999709129333,23.882500648498535,21.100000381469727,5.550000190734863,3,0.7151515350014863,1.1111109933735546,4.440000057220459,1.0629920668563253,4.460000038146973,-1.2790694063970824,5.460000038146973,0.7151515350014863
10301,2020-03-20,4.829999923706055,5.46999979019165,4.650000095367432,5.1599998474121085,17519800.0,-0.024242402057162327,-1.3768121550703025,-0.8250005960470139,8.768428123717996,10.618449092281697,2.6666582593583668,13.472281512073415,21.37603235668893,19.13390935589625,34.74227899747533,0.8199996948242188,-9.960555952444889,-10.965500092506408,-29.708555491427326,7.777555306414511,-20.337027791966868,-1.5939723930459486,4.410437202997754,33.01281828401445,14.643501267283728,9.37152769946046,3,2.8200000524520874,11.674999594688416,24.447500705718994,21.22000026702881,5.840000152587889,4,0.7556935147381183,1.0461534285687037,4.949999809265137,1.1111109933735546,4.440000057220459,1.0629920668563253,4.460000038146973,0.7556935147381183
10302,2020-03-23,4.309999942779541,4.900000095367432,4.300000190734863,4.809999942779541,14154700.0,-0.10766045323816864,-1.3076941416831267,1.5151518654451968,8.771924554388676,10.282246084084885,2.6431526726300714,12.88558593379987,21.435470351151487,19.575291981837083,37.35184335940704,0.5999999046325684,-11.373123354712899,-10.363500070571899,-29.031925758584123,8.304925617440325,-19.697712914578013,-1.0292872265657866,3.842349749046763,26.701568981419722,11.214118850581979,9.334212844006112,3,2.644999861717224,12.19499957561493,25.005000591278076,21.740000247955322,8.740000247955324,0,0.9883990275177086,-1.3768121550703025,4.829999923706055,1.0461534285687037,4.949999809265137,1.1111109933735546,4.440000057220459,0.9883990275177086
10303,2020-03-24,5.579999923706055,5.8400001525878915,4.679999828338623,4.809999942779541,16021900.0,0.2946635725724591,-1.252427355262593,-1.5399999618530273,12.70507183777245,10.555434156187616,0.6217813949422908,10.589648525708292,19.717262363055774,18.228152012224484,39.28330242794529,1.5300002098083505,-12.44467430152294,-8.097500085830688,-26.456845222038964,10.261845050377588,-17.277172653934826,1.0821724822734495,1.7018798202182452,87.25489199230371,72.85257484785842,9.179672568104138,3,0.6150001287460318,10.924999594688416,23.770000457763672,20.47000026702881,7.5,1,0.6881720797654574,-1.3076941416831267,4.309999942779541,-1.3768121550703025,4.829999923706055,1.0461534285687037,4.949999809265137,0.6881720797654574
10304,2020-03-25,5.889999866485597,6.670000076293945,5.309999942779541,6.130000114440918,19289700.0,0.05555554606059032,1.0606059949260198,-0.31168864142897457,14.146907034371594,11.002463320946502,-0.06502807133171018,9.296076063015892,18.965343680709076,17.853048885593168,40.661332713440764,1.3600001335144043,-12.006935140822348,-6.860500121116638,-24.801360252767566,11.080360010534292,-15.830930186942105,2.109929944708827,-2.089999914169313,69.99999083005434,53.81163010897023,8.970430065825465,3,0.3050001859664899,10.614999651908875,23.387500762939453,20.160000324249268,5.389999866485597,2,0.7826825531432593,-1.252427355262593,5.579999923706055,-1.3076941416831267,4.309999942779541,-1.3768121550703025,4.829999923706055,0.7826825531432593
10305,2020-03-26,5.760000228881836,6.5999999046325675,5.610000133514403,5.940000057220459,18496800.0,-0.02207124627344481,-3.1249988824129398,0.7499985098854229,16.381634480299184,11.496013242836616,-0.2777741934032161,8.332453598574503,18.591866590138356,17.911738324978884,42.97230966054262,0.9899997711181641,-11.731748853809648,-6.0249997854232795,-23.23795026875743,11.187950697910871,-14.631475027090353,2.581475456243796,-1.9026002740859989,61.60338011166441,42.49251614445183,8.606475241667075,3,-0.4000002145767212,10.744999289512634,23.46500015258789,20.289999961853027,6.300000190734863,3,0.8559026311807116,1.0606059949260198,5.889999866485597,-1.252427355262593,5.579999923706055,-1.3076941416831267,4.309999942779541,0.8559026311807116
10306,2020-03-27,4.860000133514403,5.400000095367432,4.760000228881836,5.380000114440918,18508800.0,-0.15625001034802832,1.2857140424299964,2.8888915379867437,30.409353021094574,13.617859518178399,0.13298762935510133,8.066106754112347,18.969163149581895,18.700141446600725,45.47102825034668,1.0,-11.131813456110532,-5.921999883651734,-22.2261105855797,10.382110818276235,-14.074055234615717,2.2300554673122504,-0.9463481762886041,23.628690709722814,2.175355314267886,8.152055350963984,3,0.37499988079071134,11.279999613761902,24.360000133514404,21.19000005722046,6.91999959945679,4,1.160493767807194,-3.1249988824129398,5.760000228881836,1.0606059949260198,5.889999866485597,-1.252427355262593,5.579999923706055,1.160493767807194
10307,2020-03-30,4.110000133514403,4.769999980926514,4.0,4.760000228881836,26494600.0,-0.1543209834147996,1.2985087798583863,1.2500002292486416,20.905919307094024,14.680362303915828,0.7502482485691502,7.515189672778868,19.191152297526877,19.321713613495184,48.44424276102172,0.8600001335144034,-10.487910106957017,-5.60149986743927,-20.589576828632616,9.386577093754077,-13.095538348035944,1.892538613157404,-0.14122121390724107,4.119855070082526,-18.125410762387016,7.494038480596674,3,1.1249998807907113,11.43500030040741,25.09499979019165,21.94000005722046,7.499999523162841,0,1.596106990188873,1.2857140424299964,4.860000133514403,-3.1249988824129398,5.760000228881836,1.0606059949260198,5.889999866485597,1.596106990188873
10308,2020-03-31,4.179999828338623,4.579999923706055,4.110000133514403,4.4099998474121085,31240200.0,0.017031555365027096,-1.5405434663539224,0.3538461312739821,27.413978106236286,16.71706055385918,0.7111373314682314,6.119995861708025,18.59693102917288,19.131330930861008,52.08451394218695,0.4699997901916513,-9.984549191480877,-4.491000175476074,-17.809477852640967,8.827477501688819,-11.15023901405852,2.168238663106372,-0.17999982833862305,6.741566411805845,-17.350117006938266,6.659238838582446,3,1.1550002098083496,11.365000605583191,24.75499963760376,22.475000858306885,7.700000286102295,1,2.122009743220899,1.2985087798583863,4.110000133514403,1.2857140424299964,4.860000133514403,-3.1249988824129398,5.760000228881836,2.122009743220899
10309,2020-04-01,4.019999980926514,4.1599998474121085,3.859999895095825,4.0399999618530265,22611200.0,-0.03827747702939566,1.3076941416831356,0.08695643159978501,28.456214609733692,18.66215900830094,0.899932352418757,4.866928620313905,18.250022992579957,19.17422404983433,55.80025327181693,0.31999993324279785,-9.193838547559787,-3.5955000638961794,-14.559703262652,7.368703134859643,-9.077601663274091,1.8866015354817316,2.6500000953674316,5.839419170576574,-19.587951700478616,5.482101599377911,4,1.2450000047683716,11.359999537467957,24.262500286102295,23.160000324249268,8.429999828338621,2,2.2537313397428,-1.5405434663539224,4.179999828338623,1.2985087798583863,4.110000133514403,1.2857140424299964,4.860000133514403,2.2537313397428
10310,2020-04-02,4.690000057220459,5.300000190734863,4.309999942779541,4.75,53258000.0,0.16666668643603488,-1.4146342456234209,3.0000000000001332,31.30530870173625,21.166256850302968,0.2114041960351596,2.792491691305896,17.098496106158407,18.382479498429475,59.11403284755599,1.2800002098083496,-8.28436723209755,-1.9429999828338627,-9.628376967150633,5.742377001482907,-5.785688474992249,1.8996885093245224,1.9238000154495243,53.89610741467751,26.719955819278752,3.842688492158385,4,0.5749999284744263,10.689999461174011,22.99749994277954,22.625000476837158,7.339999675750734,3,1.4051171845094421,1.3076941416831356,4.019999980926514,-1.5405434663539224,4.179999828338623,1.2985087798583863,4.110000133514403,1.4051171845094421
10311,2020-04-03,5.380000114440918,5.630000114440918,4.559999942779541,5.440000057220459,51801400.0,0.1471215455868009,3.8636365114164555,1.0,49.438202698684414,25.68473219966916,-0.4384851493300337,0.9443235643156607,15.944401825009471,17.567922800669308,60.707580844124195,1.070000171661377,-7.274359869883808,-0.4869998931884769,-4.394165256574375,3.420165470197421,-2.440582574881426,1.4665827885044722,1.178723954677582,85.87570796502494,52.99918631670793,1.953582681692949,4,-0.11500012874603271,9.804999709129333,21.47499942779541,22.15499973297119,6.409999847412109,4,1.2416357180449533,-1.4146342456234209,4.690000057220459,1.3076941416831356,4.019999980926514,-1.5405434663539224,4.179999828338623,1.2416357180449533
10312,2020-04-06,5.869999885559082,6.0,5.130000114440918,5.199999809265137,28007900.0,0.09107802243403551,-1.1481492819180876,-11.16667858760699,60.6656590323652,31.013686332401686,-0.7643023107067766,0.17338091596503702,14.995782079203543,16.964212135201556,59.94938805414727,0.869999885559082,-6.288514725521875,0.1869998931884762,-3.31552909172364,3.6895288781005915,-1.564264599267581,1.9382643856445338,0.6347497000789648,93.92522859494257,54.667405688345795,1.7512644924560576,4,-0.6049998998641968,9.31499993801117,20.779999256134033,21.664999961853027,4.859999656677246,0,1.006814303685326,3.8636365114164555,5.380000114440918,-1.4146342456234209,4.690000057220459,1.3076941416831356,4.019999980926514,1.006814303685326
10313,2020-04-07,6.519999980926514,7.239999771118164,6.360000133514403,6.5999999046325675,39030500.0,0.11073255673590587,-3.4000023841880496,-0.11940285760647569,64.36464270335625,36.59343474006665,-1.41583075364096,-0.8568501745731769,13.921688140449923,16.203924824580398,58.85872481074966,1.369999885559082,-5.188320949170879,1.050499987602234,-1.544194779109425,3.6451947543138923,-0.24684739575359504,2.347847370958063,-2.6600000858306885,78.69823027807436,34.670730441994664,1.297347383355829,4,-0.970000147819519,8.664999842643738,19.992499351501465,21.115000247955322,3.8399996757507324,1,0.7806747991780554,-1.1481492819180876,5.869999885559082,3.8636365114164555,5.380000114440918,-1.4146342456234209,4.690000057220459,0.7806747991780554
10314,2020-04-08,7.579999923706055,7.619999885559082,6.71999979019165,6.829999923706055,35954800.0,0.16257667881601923,1.1686751279417409,-9.375008940705348,66.88061905835727,42.20443302651755,-2.4707159259975437,-2.0760591129903903,12.445036327468792,15.046665431272704,57.438120692502146,1.0999999046325684,-3.969675561288369,2.143999934196472,-0.31319911704739223,4.601198985440337,0.9154004085745395,3.372599459818405,-3.652400031089783,98.79154191708422,50.07411397779768,1.2285995256219322,4,-1.840000033378601,7.130000472068787,18.78499937057495,20.280000686645508,3.0299997329711914,2,0.5672823527724369,-3.4000023841880496,6.519999980926514,-1.1481492819180876,5.869999885559082,3.8636365114164555,5.380000114440918,0.5672823527724369
10315,2020-04-09,8.199999809265138,10.06999969482422,7.130000114440918,9.109999656677246,92502300.0,0.0817941809761853,1.0777382753658826,-1.21333312988281,70.32569534830054,46.63958217398488,-3.0264689166707344,-2.8052308268050714,11.427630815391025,14.32994822073403,55.28918347553833,2.9399995803833026,-2.8460287143644454,2.7419998407363906,0.19109836943855996,5.292901312034221,1.4665491050874753,4.017450576385306,-4.124703916931154,66.06170653882238,14.723338241920075,1.2754507356489153,4,-1.2350000143051156,6.304999709129332,17.96999979019165,19.855000495910645,3.720000267028807,3,0.5182926949824977,1.1686751279417409,7.579999923706055,-3.4000023841880496,6.519999980926514,-1.1481492819180876,5.869999885559082,0.5182926949824977
10316,2020-04-13,8.380000114440918,8.989999771118164,8.029999732971191,8.789999961853027,35821100.0,0.021951257239347433,1.3703720274187434,0.45054935841811694,75.59748750581575,52.71642308495396,-2.966619664645524,-3.1208220575378167,10.841221442020256,14.045631166109033,53.19423289239636,0.9600000381469727,-1.7608376752319188,2.906500124931336,0.285955614546447,5.527044635316225,1.5962278697388914,4.21677238012378,-3.9450219939575195,65.78947927254333,10.866495899152419,1.3102722551924446,4,-1.415000319480895,5.274999976158144,17.492499828338623,19.6850004196167,2.9799995422363263,0,0.4355608077188897,1.0777382753658826,8.199999809265138,1.1686751279417409,7.579999923706055,-3.4000023841880496,6.519999980926514,0.4355608077188897
10317,2020-04-14,8.079999923706055,8.310000419616701,7.619999885559082,8.199999809265138,26955200.0,-0.035799544944860484,3.0588134647155356,0.29268275663153237,67.90831063005358,57.215793365378104,-2.284491550018063,-2.7557633846640908,10.746803315773281,14.253360529861773,50.864697867753684,0.7600002288818359,-0.8463462693169497,2.4754999399185182,-0.3924681271457775,5.343468006982814,1.0415159063863708,3.9094839734506657,-3.3069205087622073,46.36118581060976,-4.287293680377424,1.4339840335321477,4,-1.1150001287460318,0.669999957084654,16.21250009536743,18.914999961853027,3.8699998855590803,1,0.45915842489826497,1.3703720274187434,8.380000114440918,1.0777382753658826,8.199999809265138,1.1686751279417409,7.579999923706055,0.45915842489826497
10318,2020-04-15,7.940000057220459,8.069999694824219,7.079999923706055,7.119999885559082,24475600.0,-0.017326716312811796,-1.199999258253388,-6.833341280626781,65.05139758811404,61.28192480742037,-1.737793732648008,-2.4682305463862875,10.478757487219177,14.309078665323103,48.37037801947003,1.0,-0.46848372870613275,2.1615000724792477,-0.8335503856098399,5.156550530568335,0.6639748434347039,3.6590253015237915,-2.8491054254837893,36.417919455511715,-11.29599182352404,1.4975252290445435,4,-0.7500002384185782,-0.2900000810623169,10.819999694824219,13.605000019073486,4.110000133514406,2,0.3513853230364534,3.0588134647155356,8.079999923706055,1.3703720274187434,8.380000114440918,1.0777382753658826,8.199999809265138,0.3513853230364534
10319,2020-04-16,7.489999771118164,7.980000019073486,7.380000114440918,7.960000038146973,13095000.0,-0.05667509859689168,1.3529397465097406,-0.5731709373628003,62.1318339023055,64.70709427415028,-0.8312224613697072,-1.8741023093824758,10.488372025568708,14.66334127154958,45.67291749441679,0.5999999046325684,0.1104915666571058,1.5589998006820682,-1.459594468559981,4.5775940699241175,0.049702666061043566,3.068296935303093,-2.100358835596241,13.712370528335605,-30.91262451496908,1.5092971346210244,4,-0.1749999523162833,-0.5349999666213989,11.269999980926514,14.055000305175781,4.680000305175781,3,0.3831775665235604,-1.199999258253388,7.940000057220459,3.0588134647155356,8.079999923706055,1.3703720274187434,8.380000114440918,0.3831775665235604
10320,2020-04-17,8.489999771118164,8.5,7.420000076293945,7.449999809265138,26718200.0,0.13351135254450242,1.037734898438224,-2.2127646191087798,75.10373186740972,67.55881973734199,-1.380701870298794,-2.735549393677484,9.026025737646947,13.5668581173658,43.12123570727983,1.0799999237060547,0.5858924850509046,2.3819998025894167,-0.8048520559101924,5.568851661089026,0.7885738733396117,3.9754257318392217,-2.819537310038103,73.82198743746193,25.44471559559215,1.5934259292498048,4,-0.8899998664855948,-1.5549999475479117,9.487500190734863,12.37000036239624,4.220000267028809,4,0.24970552917693078,1.3529397465097406,7.489999771118164,-1.199999258253388,7.940000057220459,3.0588134647155356,8.079999923706055,0.24970552917693078
10321,2020-04-20,8.479999542236326,8.850000381469727,7.510000228881836,7.639999866485597,26625900.0,-0.0011778832922771931,-1.4363662372960706,0.8076920255401309,83.66717443576903,70.11454367105353,-0.9886945277447765,-2.5698366348268644,8.56274134982504,13.476303758398808,40.40153465800131,1.3400001525878906,1.0934855786309345,2.1894995927810648,-1.1054116559380418,5.484410841500171,0.5420439684215115,3.836955217140618,-2.545564847131616,79.09600318968944,24.082765246153123,1.6474556243595535,4,-0.2649996280670148,-1.544999718666074,8.822500467300417,11.705000638961794,4.100000381469728,0,0.40566046223517005,1.037734898438224,8.489999771118164,1.3529397465097406,7.489999771118164,-1.199999258253388,7.940000057220459,0.40566046223517005
10322,2020-04-21,8.569999694824219,8.8100004196167,8.060000419616701,8.189999580383299,22556500.0,0.010613226113943552,-1.3437557276478385,0.45238126324430267,83.7173532303077,72.26484484071479,-0.7324473452254665,-2.449933938684075,8.01750175868824,13.28301612334721,37.484243676516755,0.7499999999999982,1.5719420851848387,2.0664997577667235,-1.2400949150450007,5.373094430578448,0.41320242136086094,3.719797094172586,-2.3874310997363377,84.18075625814933,22.108830705840397,1.653297336405862,4,-0.17499995231628418,-1.6349998712539664,8.680000066757202,11.615000486373901,3.3000001907348633,1,0.32555426618486627,-1.4363662372960706,8.479999542236326,1.037734898438224,8.489999771118164,1.3529397465097406,7.489999771118164,0.32555426618486627
10323,2020-04-22,9.420000076293944,9.619999885559082,8.84000015258789,9.0,26440900.0,0.0991832452436463,-1.1081080384459743,1.1052630258069114,87.49999420510495,74.55588652368675,-1.2603628145861414,-3.1594893898660716,6.717266317081153,12.344160690963955,34.85111230731269,1.0500001907348633,1.8498483459654205,2.724500131607054,-0.7953769684507712,6.244377231664879,0.9645615815781419,4.484438681635966,-3.004185615221882,91.07143617406254,20.982368972368363,1.7599385500289124,4,-0.8450002670288068,-2.485000252723691,7.0124998092651385,10.19000005722046,1.3699998855590838,2,0.26857746416988926,-1.3437557276478385,8.569999694824219,-1.4363662372960706,8.479999542236326,1.037734898438224,8.489999771118164,0.26857746416988926
10324,2020-04-23,10.5,10.970000267028807,9.800000190734863,9.81999969482422,38583000.0,0.11464967250095337,-2.250003311372307,1.619048051552902,88.17345014943922,76.53897039047995,-2.1038434842966165,-4.0858975805131825,5.183850546285182,11.175414631327332,32.748441257117115,1.5500001907348633,2.0541518528997385,3.57400004863739,-0.30883872652438527,7.456838823799165,1.6325806610565028,5.515419436218277,-3.864934424902809,86.76055656967401,14.019120011419488,1.9414193875808874,4,-1.4749999046325684,-3.1149998903274545,5.304999589920044,8.585000276565552,1.2299995422363281,3,0.14761906578427286,-1.1081080384459743,9.420000076293944,-1.3437557276478385,8.569999694824219,-1.4363662372960706,8.479999542236326,0.14761906578427286
10325,2020-04-24,10.6899995803833,11.449999809265135,10.15999984741211,11.119999885559082,39965400.0,0.018095198131742984,1.3669720757199848,-0.6323531061719546,87.34176519064899,77.84389013323917,-2.127188864319395,-4.097708229003057,4.523300739666524,10.911881882876031,30.619468117498407,1.2899999618530256,2.1987514008601394,3.5174996614456173,-0.6678373671812174,7.702836690072453,1.424831147132199,5.610168175759036,-3.7081392299315805,80.71065203494518,9.232781809200034,2.092668514313418,4,-1.424999713897705,-3.0349997282028207,4.390000224113464,8.095000624656677,1.5399999618530273,4,0.13844719869086997,-2.250003311372307,10.5,-1.1081080384459743,9.420000076293944,-1.3437557276478385,8.569999694824219,0.13844719869086997
10326,2020-04-27,10.5,10.800000190734863,9.75,10.199999809265137,25852700.0,-0.017773581650270542,1.3333322736958777,-0.6976743670268448,83.99412503047625,79.63120284439725,-1.7934419575133997,-3.650681683530486,4.248893774362781,11.070246917499645,28.104912989066822,1.0500001907348633,2.243569936131717,3.045500087738037,-1.242551618361361,7.333551793837434,0.9014742346883384,5.189525940787735,-3.071325703666938,71.97640176083759,3.2000832459312534,2.1440258530496985,4,-1.2350001335144043,-2.84500014781952,2.1274996995925903,8.285000205039978,2.029999732971193,0,0.21047619410923546,1.3669720757199848,10.6899995803833,-2.250003311372307,10.5,-1.1081080384459743,9.420000076293944,0.21047619410923546
10327,2020-04-28,10.670000076293944,10.949999809265137,10.210000038146973,10.850000381469727,19229600.0,0.01619048345656604,2.894744239041505,-0.6000006357824793,82.78040942154833,81.60109304811218,-1.740440287275506,-3.482577978636791,3.624940729777597,10.88780159797628,25.32791927982916,0.7399997711181641,2.2101706311190386,2.8875001668930036,-1.3263160278531192,7.101316361639126,0.7805920695199422,4.994408264266065,-2.839193228667674,70.11494882860642,2.486542953536599,2.1069080973730614,4,-1.2550001144409162,-3.0150002241134635,1.4074996709823626,8.115000128746034,2.3299999237060565,1,0.17900654486925927,1.3333322736958777,10.5,1.3669720757199848,10.6899995803833,-2.250003311372307,10.5,0.17900654486925927
10328,2020-04-29,13.050000190734865,13.149999618530273,11.130000114440918,11.31999969482422,35121000.0,0.223055304350811,1.0932644381645804,-9.611097571313431,85.75163305806429,84.22551517652983,-3.7094468393762767,-5.443056321101476,0.7851054886680959,8.503959965124578,22.78173217983323,2.47999954223633,2.187004860493701,4.8240002632141135,0.34770292246943946,9.300297603958786,2.5858515928417773,7.06214893358645,-4.85727404694471,97.05884002896931,31.99378345854234,2.2381486703723366,4,-2.7650003433227557,-4.545000433921816,-1.3200005292892474,5.735000014305113,3.0199995040893572,2,-0.09042147800224176,2.894744239041505,10.670000076293944,1.3333322736958777,10.5,1.3669720757199848,10.6899995803833,-0.09042147800224176
10329,2020-04-30,13.079999923706055,14.050000190734865,12.18000030517578,13.350000381469727,39879500.0,0.002298830079135783,1.2395207187163424,-0.15606958402722768,84.560905271914,85.27631222147474,-3.199587488808799,-5.016711218420159,0.274532814578512,8.472170232119545,20.17666720921996,1.8699998855590856,2.301226711271968,4.400999999046325,-0.11665147296424294,8.918651471056894,2.1421742630410403,6.65982573505161,-4.2924009629470845,77.44185525575435,11.986387614951113,2.2588257360052846,4,-2.299999713897705,-4.1249998807907104,-1.7300001382827759,5.705000281333923,4.649999618530273,3,-0.17507645070415145,1.0932644381645804,13.050000190734865,2.894744239041505,10.670000076293944,1.3333322736958777,10.5,-0.17507645070415145
10330,2020-05-01,11.279999732971193,12.760000228881836,11.109999656677246,12.420000076293945,24359500.0,-0.13761469428394724,-1.2297297558530131,4.2222163353537,66.70506633969264,83.39163354413292,-1.0752837857441513,-2.843477490836534,1.5595893407217396,10.237381659826829,18.008249870802707,1.9700002670288086,2.4314375944902418,2.271499824523927,-1.9742474144321935,6.517247063480046,0.14862620504586666,4.394373444001987,-1.7556646000155975,35.581387560583295,-28.599507736021224,2.1228736194780597,5,-0.22499942779541016,-2.324999690055849,0.07000005245208563,7.505000472068785,5.250000953674315,4,0.039893601056549155,1.2395207187163424,13.079999923706055,1.0932644381645804,13.050000190734865,2.894744239041505,10.670000076293944,0.039893601056549155
10331,2020-05-04,12.0600004196167,12.06999969482422,10.5,10.720000267028807,18185500.0,0.06914899867998936,1.3088252824912208,-1.175438376344872,71.72489163668301,82.05913781150795,-1.4461333499548719,-3.2647554436782187,0.26889447839065284,9.416555728264903,15.820655874836431,1.5699996948242205,2.659690708620409,2.7175004959106452,-1.3745914949251485,6.809592486746438,0.6714545004927484,4.763546491328542,-1.9020721785720056,48.17709135305516,-17.50366326896342,2.0460459954178964,5,-0.6150002479553223,-3.105000376701355,-1.1275006532669067,6.724999785423279,2.7699995040893555,0,0.014096112496240876,-1.2297297558530131,11.279999732971193,1.2395207187163424,13.079999923706055,1.0932644381645804,13.050000190734865,0.014096112496240876
10332,2020-05-05,11.779999732971193,13.18000030517578,11.630000114440918,12.989999771118164,26477400.0,-0.02321730322579918,-1.0529813705001212,-0.9029850002704424,70.64515594802722,80.18637800516599,-0.7408137232385545,-2.655436177598821,0.0776105068228592,9.648898350821424,13.951721936757144,1.5500001907348615,2.7133065385864965,2.1419998168945327,-1.7425586552687058,6.026558289057771,0.19972058081291344,4.084279052976152,-1.2799997329711932,36.056328568991646,-31.949316126839378,1.942279236081619,5,0.12000036239623846,-2.824999690055849,-1.0924998521804827,7.005000472068785,1.0100002288818342,1,0.06366723404083063,1.3088252824912208,12.0600004196167,-1.2297297558530131,11.279999732971193,1.2395207187163424,13.079999923706055,0.06366723404083063
10333,2020-05-06,11.609999656677244,12.140000343322756,11.3100004196167,11.8100004196167,20242500.0,-0.014431246192487923,-1.075001788141053,0.16528988151582363,72.83813326422894,78.4824539068093,-0.25422784105768237,-2.1972060074899584,-0.19506895818448022,9.764179478652808,12.745914897528188,0.8299999237060565,2.7359126312544646,1.717499756813048,-1.9688328532976644,5.40383236692376,-0.12566654824230739,3.560666061868403,-1.1099996566772443,31.267594282789872,-41.80447447586147,1.843166305055356,5,0.2900004386901873,-2.6549996137619,-1.21999943256378,7.144999861717226,2.1600008010864276,2,0.11972440865003176,-1.0529813705001212,11.779999732971193,1.3088252824912208,12.0600004196167,-1.2297297558530131,11.279999732971193,0.11972440865003176
10334,2020-05-07,11.880000114440918,12.380000114440918,11.350000381469727,11.4399995803833,19899300.0,0.023255854069589743,-2.3225855078170663,-2.1999942779759096,70.44631832905253,76.60518203329858,-0.3440721014876047,-2.2435729995018097,-0.8792440557809513,9.428339557660973,11.758156606578504,1.0299997329711914,2.776297008026006,1.7725002050399787,-1.846920493444399,5.3919209035243565,-0.037210144202211026,3.5822105542821685,-0.8830000877380364,51.492535720081,-20.597163674222877,1.809710349242189,5,0.019999980926513672,-2.9250000715255737,-1.4399998784065247,6.874999403953552,2.1999998092651367,3,0.3526935639748088,-1.075001788141053,11.609999656677244,-1.0529813705001212,11.779999732971193,1.3088252824912208,12.0600004196167,0.3526935639748088
10335,2020-05-08,12.449999809265135,12.539999961853027,12.050000190734865,12.25,19455300.0,0.04797977182940816,1.5789453871038082,0.4545444693459062,72.42937665593128,75.32020999168246,-0.7131572037579801,-2.612808054110017,-1.8859665778698638,8.806163845938473,12.146928496389606,0.6599998474121094,2.721254370649959,2.1299998998641954,-1.5168185711863007,5.7768183709146905,0.3065906643389482,3.9534091353894425,-1.1399993896484357,72.76117862744928,1.4933813424732563,1.8234092355252476,5,-0.319999694824217,-3.269999742507933,-2.127500057220457,6.070001006126409,2.1199998855590856,4,0.4240963705912577,-2.3225855078170663,11.880000114440918,-1.075001788141053,11.609999656677244,-1.0529813705001212,11.779999732971193,0.4240963705912577
10336,2020-05-11,12.029999732971193,12.4399995803833,11.8100004196167,12.25,14496300.0,-0.0337349464038853,1.099999205270645,-1.1000023841880657,68.84531352766058,73.77186600347272,-0.059567141266317236,-2.0083054521230856,-1.911738369193733,9.159519588034806,12.497365277309298,0.6399993896484357,2.557534357847123,1.5274998426437403,-2.075597622920194,5.130597308207674,-0.27404889013822675,3.3290485754257073,-0.6799993515014666,38.50263943407854,-29.8457346836989,1.8015487327819673,5,0.24500036239623846,-2.724999666213991,-1.7074999809265154,6.240001082420351,1.8600006103515625,0,0.37406492548299464,1.5789453871038082,12.449999809265135,-2.3225855078170663,11.880000114440918,-1.075001788141053,11.609999656677244,0.37406492548299464
10337,2020-05-12,11.789999961853027,12.390000343322756,11.760000228881836,12.199999809265135,14729200.0,-0.019950106105188548,-1.6808554674025602,1.8636334080377377,63.827302836752466,71.33582931221585,0.39785033271114045,-1.5558815909254502,-2.1488328992075747,9.324415998153054,12.671991809905148,0.6300001144409197,2.4062536170586277,1.1020000696182244,-2.3550118505513087,4.5590119897877575,-0.6265058904665413,2.83050602970299,-0.061999607086180575,39.0243675508704,-25.357082543783953,1.7285059600847663,5,0.4850001335144043,-2.1999998092651367,-1.565000057220459,5.835000395774838,2.4300003051757795,1,0.2578456294901661,1.099999205270645,12.029999732971193,1.5789453871038082,12.449999809265135,-2.3225855078170663,11.880000114440918,0.2578456294901661
10338,2020-05-13,10.729999542236328,11.68000030517578,10.5,11.68000030517578,17266900.0,-0.08990673647551906,1.4842091737372414,2.3170758938955576,51.34502638275509,67.6451761023093,1.222733758634817,-0.29106749409462296,-1.5709946088658615,10.298075604422468,12.311778822133403,1.2899999618530273,2.2873211874542303,-0.09750032424926758,-3.3036779221132875,3.108677273614753,-1.7005891231812775,1.5055884746827424,3.320000648498537,11.27448757535313,-48.19929991280349,1.6030887989320104,5,1.1100006103515625,-0.5249993801116943,-0.5049996376037598,6.485000014305115,3.25,2,0.19198513583415844,-1.6808554674025602,11.789999961853027,1.099999205270645,12.029999732971193,1.5789453871038082,12.449999809265135,0.19198513583415844
10339,2020-05-14,10.359999656677246,11.039999961853027,9.670000076293944,10.329999923706056,20150300.0,-0.03448274942628449,-1.0296303203569965,-0.03157864092484068,48.10996638653627,65.57905388529193,1.3033917976444371,0.32145093838624383,-1.7019107114681837,10.579185621785332,11.79626498095781,1.3699998855590838,2.1778304394081687,-0.6110002040863041,-3.420599720046642,2.198599311874034,-2.015799962066472,0.793799553893864,3.6190005302429213,24.04179818456295,-31.392978966017836,1.4047997579801688,5,1.0650005340576154,0.025000333786010742,0.007500171661376953,6.58000028133392,3.920000076293947,3,0.329150667383334,1.4842091737372414,10.729999542236328,-1.6808554674025602,11.789999961853027,1.099999205270645,12.029999732971193,0.329150667383334
10340,2020-05-15,10.609999656677246,10.920000076293944,10.109999656677246,10.220000267028807,18137500.0,0.024131274930966784,-1.6557364234434742,13.00009536828134,50.62570894929306,63.23470025335971,1.0598077195491342,0.25130395392145033,-2.4347815546498754,10.24228407926131,11.571209229439361,0.8100004196166974,1.801740029665078,-0.4670001983642571,-3.031782925068118,2.0977825283396037,-1.7493915617161875,0.8153911649876733,3.196640525817873,33.935008977278834,-18.60566572517184,1.2823913633519304,5,0.8150005340576154,-0.04499959945678711,-0.38499951362609863,6.035000205039978,3.520000457763672,4,0.3270499886251188,-1.0296303203569965,10.359999656677246,1.4842091737372414,10.729999542236328,-1.6808554674025602,11.789999961853027,0.3270499886251188
10341,2020-05-18,11.920000076293945,12.229999542236328,11.470000267028807,11.600000381469727,22482800.0,0.12346846955760915,-1.62068750061659,0.82051332211745,56.29405700646982,61.64013370429778,-0.3041218543671089,-0.8303382114695452,-4.105040235752385,8.789685914961908,11.775992987062187,1.619999885559082,1.467193537606093,0.6710001945495598,-1.6056817461979627,2.9476821352970823,-0.4673407758242014,1.809341164923321,1.7211745019531275,82.72058011441983,31.064401161334978,1.1383409703737615,5,-0.815000057220459,-1.3550000190734863,-1.1850004196166992,4.700000166893002,1.1499996185302752,0,0.22231540281618756,-1.6557364234434742,10.609999656677246,-1.0296303203569965,10.359999656677246,1.4842091737372414,10.729999542236328,0.22231540281618756
10342,2020-05-19,11.359999656677244,12.079999923706055,11.31999969482422,11.890000343322756,14586400.0,-0.04697990067386071,-1.4918015358831416,-1.6562537252938623,39.580764430287346,57.94487050052649,0.2123691194787103,-0.053335430569946496,-3.559780237658294,9.208132717592607,11.956538377312437,0.7600002288818342,1.364141511146471,-0.02850022315979217,-1.9240161002237635,1.8670156539041791,-0.9762581616917778,0.9192577153721935,2.1223279414917027,66.01562238065468,19.272158077882544,0.9477579385319859,5,-0.254999637603758,-0.7949995994567853,-1.0499997138977015,5.260000586509703,2.300000190734865,1,0.22271133478057936,-1.62068750061659,11.920000076293945,-1.6557364234434742,10.609999656677246,-1.0296303203569965,10.359999656677246,0.22271133478057936
10343,2020-05-20,11.949999809265135,12.100000381469727,11.640000343322756,11.670000076293945,15601100.0,0.05193663471997523,-1.7058889527790033,-0.5283006985205403,43.48327721103044,54.94897704296848,-0.36244505691773377,-0.4680743961151652,-4.197943888792118,8.476975968882728,12.654478166952169,0.7400007247924822,1.143333347770584,0.43499994277953924,-1.2311903447493506,2.101190230308429,-0.3980952009849066,1.268095086543985,1.3798346880288115,89.06250814907418,44.293619286887136,0.8330951437644453,5,-0.8449997901916486,-1.384999752044676,-4.092499971389769,4.670000433921812,1.300000190734865,2,0.18995820033433675,-1.4918015358831416,11.359999656677244,-1.62068750061659,11.920000076293945,-1.6557364234434742,10.609999656677246,0.18995820033433675
10344,2020-05-21,12.050000190734865,12.350000381469727,11.770000457763672,12.010000228881836,18807400.0,0.008368232892539185,-1.2307710647600498,0.14285714285715012,55.52367368864366,53.07056560215875,-0.487009183885446,-0.47010103159406036,-4.26405446428123,8.237362505205025,13.023369390839251,0.5799999237060547,0.9449649525984576,0.45750031471252584,-1.1531731920855712,2.068173821510623,-0.3478364386865227,1.2628370681115744,1.1334409297190806,86.60713867569599,38.99580525777749,0.8053367533990488,5,-0.995000362396242,-1.3350000381469744,-4.630000293254854,4.570000052452082,1.2799997329711896,3,0.160165918751223,-1.7058889527790033,11.949999809265135,-1.4918015358831416,11.359999656677244,-1.62068750061659,11.920000076293945,0.160165918751223
10345,2020-05-22,12.170000076293945,12.199999809265135,11.649999618530273,12.0,10415800.0,0.009958496569265396,3.782619872953801,4.250005960469974,50.87162928773553,51.0734895755004,-0.7273975252919396,-0.49912851338739905,-4.3322748263605035,7.986929596941387,13.12985044189436,0.5500001907348615,0.7373495162461889,0.5035001754760735,-1.068106984855186,2.075107335807333,-0.28230340468955717,1.2893037556417042,0.8729034023936002,82.52425386608196,33.539312032996264,0.78580358016563,5,-1.1399998664855957,-1.434999942779541,-5.035000264644623,4.450000166893002,1.3299999237060547,4,0.17337712764581936,-1.2307710647600498,12.050000190734865,-1.7058889527790033,11.949999809265135,-1.4918015358831416,11.359999656677244,0.17337712764581936
10346,2020-05-26,12.710000038146973,12.93000030517578,12.31999969482422,12.699999809265135,15215100.0,0.04437140168182063,1.7111092273131918,0.05882484937563454,57.077626167307216,50.323525501117594,-1.297211212499091,-0.9118211916235026,-4.823146574715735,7.3168754581892586,13.662905209127862,0.7600002288818342,0.5610461859850773,0.9330001354217536,-0.6036553973224361,2.4696556681659434,0.16467236904965965,1.7013279017938476,-3.039999961853029,86.33539232132541,34.239715247971105,0.7683277663720948,5,-1.4099998474121112,-1.929999828338623,-5.442500174045562,3.9100002050399745,0.28999996185302734,1,0.11172305838175056,3.782619872953801,12.170000076293945,-1.2307710647600498,12.050000190734865,-1.7058889527790033,11.949999809265135,0.11172305838175056
10347,2020-05-27,12.579999923706055,13.010000228881836,11.93000030517578,12.970000267028807,16487000.0,-0.010228175771104908,3.595741745141851,-38.99914171275277,57.427258984434964,50.99932912352647,-1.1659801087430157,-0.665513087626735,-4.560374979126983,7.318417552614093,14.032041362990599,1.0799999237060565,0.29272688720035234,0.7075000286102302,-0.7759652617866699,2.1909653190071303,-0.034232616588219855,1.4492326738086803,-2.8447998428344743,68.61311378866989,13.309339167290027,0.7417326451984503,5,-1.239999771118164,-1.5249996185302717,-5.005000054836273,4.040000319480892,0.6800003051757812,2,0.0389506974634235,1.7111092273131918,12.710000038146973,3.782619872953801,12.170000076293945,-1.2307710647600498,12.050000190734865,0.0389506974634235
10348,2020-05-28,11.869999885559082,12.670000076293945,11.75,12.630000114440918,14603500.0,-0.05643879510754457,1.1904759742235502,1.9487168201102927,49.92826235917913,51.20136200937567,-0.3098491038566191,-0.051066604397604465,-3.690878340886112,7.889257666109202,13.279283990334712,0.9200000762939453,0.05714399981177998,0.05650000572204661,-1.3197694209234445,1.4327694323675377,-0.6316347076006998,0.7446347190447931,-2.0038077987670917,16.176482962896475,-37.97316479747863,0.6881347133227456,5,-0.309999942779541,-0.4249997138977051,-4.205000102519989,4.644999861717224,1.6599998474121112,3,0.15080033522415803,3.595741745141851,12.579999923706055,1.7111092273131918,12.710000038146973,3.782619872953801,12.170000076293945,0.15080033522415803
10349,2020-05-29,10.789999961853027,11.6899995803833,10.710000038146973,11.6899995803833,47859300.0,-0.09098567263003698,1.1777776835876819,1.1842096677449876,38.90374648587658,49.89892173566274,0.935990229345073,0.8944338858643945,-2.4599982783699765,8.823203114962912,11.893160535061979,1.1599998474121094,-0.13069834513810008,-0.9089999198913574,-2.221160293565628,0.4031604537829132,-1.5650801067284927,-0.2529197330542221,-0.7980555493774428,3.478257263991541,-46.32122509571849,0.656080186837135,5,1.070000171661377,1.070000171661377,-3.0350001454353333,5.714999556541443,1.9800004959106445,4,0.2279888829327208,1.1904759742235502,11.869999885559082,3.595741745141851,12.579999923706055,1.7111092273131918,12.710000038146973,0.2279888829327208
10350,2020-06-01,11.729999542236328,11.789999961853027,10.449999809265137,10.760000228881836,24871300.0,0.08711766299412194,1.4587155321151968,-1.0777774716599662,48.12499903142463,48.99124862732439,0.1917329019899512,-0.010671402484611292,-3.2515253528440073,7.631438042886593,11.202779424271252,1.3400001525878906,-0.08587067399356485,0.008499670028687234,-1.288757183368343,1.3057565234257176,-0.6401287566698279,0.6571280967272024,-1.6173328971044931,49.99998137355156,-1.1777285789545004,0.6486284266985147,6,4.76837158203125e-07,0.13000059127807617,-3.524999439716339,4.774999976158142,1.3400001525878924,0,0.13640242488574605,1.1777776835876819,10.789999961853027,1.1904759742235502,11.869999885559082,3.595741745141851,12.579999923706055,0.13640242488574605
10351,2020-06-02,12.229999542236328,12.25,11.770000457763672,11.93000030517578,14175600.0,0.04262574761402549,1.8235254518731276,0.30927778291211233,52.66343533529095,50.444878727880344,-0.29018537441987746,-0.5241562482770892,-3.590313074967316,6.8765112615944375,10.783235349440346,0.5200004577636719,0.04503186023884709,0.49999971389770437,-0.8087724862353163,1.808771914030725,-0.15438638616880596,1.1543858139642147,-2.0014395537544925,69.53122817213074,16.121542177697663,0.6543861000665102,6,-0.4999995231628418,-0.36999940872192383,-3.76999968290329,4.274999976158142,-0.14999961853027344,1,0.10384305031064978,1.4587155321151968,11.729999542236328,1.1777776835876819,10.789999961853027,1.1904759742235502,11.869999885559082,0.10384305031064978
10352,2020-06-03,12.529999732971193,12.729999542236328,12.020000457763672,12.489999771118164,16115900.0,0.02452986115811484,2.2272716435508797,0.1333335452615033,61.999999745686885,52.50229234284217,-0.4545706325722598,-0.8064336527003562,-3.7055273931012973,6.322816455396568,9.958890078850297,0.7099990844726562,0.15231085990338933,0.7624999046325698,-0.5943988076555602,2.1193986169206998,0.0840505484885039,1.4409492607766357,-2.190182134873357,91.22807751365373,31.146502886412335,0.6784493561440653,6,-0.7999997138977069,-0.6699995994567889,-4.069999873638155,3.974999785423277,0.18000030517577947,2,0.03750999816800138,1.8235254518731276,12.229999542236328,1.4587155321151968,11.729999542236328,1.1777776835876819,10.789999961853027,0.03750999816800138
10353,2020-06-04,13.0,13.100000381469727,12.260000228881836,12.43000030517578,16043500.0,0.03750999816800138,1.181817281063755,14.250005960469574,67.36842026010459,53.81837529522671,-0.849275469532973,-1.2300231638453702,-4.022412618146804,5.6027917749866845,9.38524162298704,0.8400001525878906,0.11010432562081185,1.16300015449524,-0.29830584894599,2.62430615793647,0.432347152774625,1.893653156215855,-2.5533750966708038,96.22640151407461,30.281250919283536,0.7306530017206153,6,-1.2249999046325684,-1.1399998664855957,-4.465000092983246,3.50499951839447,-0.4799995422363281,3,0.020000017606295106,2.2272716435508797,12.529999732971193,1.8235254518731276,12.229999542236328,1.4587155321151968,11.729999542236328,0.020000017606295106
10354,2020-06-05,16.069999694824222,16.600000381469727,14.329999923706055,14.34000015258789,36336800.0,0.23615382267878626,-1.594286237444191,3.035088541178672,76.1996137161783,56.63259578727591,-3.6755986918415413,-4.184568765169228,-6.9104604595295065,2.303989156895774,9.331350110422292,3.6000003814697266,0.3790216260939072,4.023499870300297,1.6313259527286696,6.415673787871924,2.827412911514484,5.21958682908611,-5.464172262806594,91.38210345799179,20.5043737528201,1.1960869587858134,6,-2.5449995994567907,-2.9349994659423864,-6.674999892711643,0.4349998235702479,-2.5599994659423864,4,-0.15805849471615763,1.181817281063755,13.0,2.2272716435508797,12.529999732971193,1.8235254518731276,12.229999542236328,-0.15805849471615763
10355,2020-06-08,17.729999542236328,17.8700008392334,16.569999694824222,17.649999618530273,29519900.0,0.10329806340610914,6.222178070942257,0.0462427427019088,76.97306972607498,58.843200627139,-4.988573586094688,-5.722097365450157,-8.361276739119319,0.397288227662834,9.371832610275629,1.8000011444091761,0.6348906867057433,5.419499731063842,1.927334268319866,8.911665193807819,3.673416999691854,7.165582462435831,-6.644638274262531,97.70489691406644,27.155123007646267,1.7460827313719882,6,-3.5699992179870605,-3.9599990844726562,-7.862499415874481,-1.225000023841858,-3.9099998474121076,0,-0.2797517886369353,-1.594286237444191,16.069999694824222,1.181817281063755,13.0,2.2272716435508797,12.529999732971193,-0.2797517886369353
10356,2020-06-09,16.530000686645508,16.899999618530273,15.600000381469727,16.450000762939453,14750800.0,-0.06768183229402736,2.1707384017770956,1.0,72.65557200362983,60.53523540704954,-3.5645763799917294,-4.3929109070904,-6.932711363167069,1.3419018537748997,9.32525453103511,2.1299991607666016,0.7592667448756494,3.994500827789306,0.030443891924193167,7.958557763654417,2.0124723598567495,5.976529295721862,-4.7661754615457514,77.09401597934195,5.724058841704306,1.9820284679325557,6,-2.3700003623962402,-2.760000228881836,-6.525000512599945,-0.025001168251037598,-2.660000801086426,1,-0.2093164457407798,6.222178070942257,17.729999542236328,-1.594286237444191,16.069999694824222,1.181817281063755,13.0,-0.2093164457407798
10357,2020-06-10,14.829999923706055,15.93000030517578,14.510000228881836,15.93000030517578,15456800.0,-0.1028433570673033,1.581817425184281,-13.750017881410464,61.50159835669418,61.821161628995654,-1.689520004824006,-2.586072861599501,-4.99500724992183,2.781064828862405,9.046544947104076,2.020000457763672,0.8915556736537056,2.1425000667572025,-1.9327701682337945,6.2177703017482,0.10486494926170487,4.1801351842527,-2.4555571371929332,45.811041269444075,-22.357563710003973,2.037635117495498,6,-0.6699995994567871,-1.0599994659423828,-4.629999816417694,1.6749995946884155,-1.5399999618530273,2,-0.1854349301515551,2.1707384017770956,16.530000686645508,6.222178070942257,17.729999542236328,-1.594286237444191,16.069999694824222,-0.1854349301515551
10358,2020-06-11,12.789999961853027,14.359999656677244,12.3100004196167,12.729999542236328,17749400.0,-0.13755900015832412,-3.555560618278569,-0.054545817099201255,52.558782219816266,63.33838782165562,0.5528433810713391,-0.4045724933685122,-2.7383646320378503,4.552582304688926,9.174167523106968,2.5199995040893555,0.8922170665512645,-0.0004999160766594457,-3.9702194944515483,3.969219662298231,-1.9853597052641057,1.9843598731107868,5.080000877380371,8.633084640475959,-54.8401658934092,1.9848597891874453,6,1.3700003623962402,0.9800004959106445,-2.3624998927116394,3.349999785423279,0.8100004196166992,3,-0.006254880683710717,1.581817425184281,14.829999923706055,2.1707384017770956,16.530000686645508,6.222178070942257,17.729999542236328,-0.006254880683710717
10359,2020-06-12,13.770000457763672,14.5,13.039999961853027,14.010000228881836,15513600.0,0.07662240022154476,1.3934440325750315,-3.999968211078439,55.22193346390953,64.12693609193173,0.04471179057819441,-1.1763159341266718,-3.4807100158156743,3.321921713331527,9.72248648941841,1.7100000381469727,0.9283162730093473,0.8090005397796638,-3.0112883459391675,4.629289425498493,-1.1011439030797519,2.7191449826390794,3.9888003730773924,26.258991510069414,-33.36669991016669,1.910144442859415,6,1.0500001907348633,0.0,-3.342500388622284,1.774999976158142,1.1299991607666016,4,-0.09077704854361401,-3.555560618278569,12.789999961853027,1.581817425184281,14.829999923706055,2.1707384017770956,16.530000686645508,-0.09077704854361401
10360,2020-06-15,14.079999923706055,14.329999923706055,13.010000228881836,13.100000381469727,15620200.0,0.022512669254676876,-1.2758618421701684,-4.083335320156721,54.539429947941,64.33537993778172,0.11523389113317606,-1.2785757776054485,-3.566151624755502,2.774411435251544,10.294480273022302,1.3199996948242188,1.0986731981447537,0.9454999923706051,-2.737956557940155,4.628956542681365,-0.8962282827847758,2.787228267525986,3.5698248989105217,38.562087429302906,-16.954457085953806,1.8417282751553803,6,0.8650007247924805,-0.3099994659423828,-3.6524998545646667,1.4650005102157593,0.43000030517578125,0,-0.0404829330903993,1.3934440325750315,13.770000457763672,-3.555560618278569,12.789999961853027,1.581817425184281,14.829999923706055,-0.0404829330903993
10361,2020-06-16,14.56999969482422,15.539999961853027,14.039999961853027,15.5,16001700.0,0.034801120296397814,1.9702963565872442,-0.9489803465148035,56.44012918615218,63.71761654227788,-0.00886203602832758,-1.6441619412358488,-3.84351396956445,2.05691921541027,10.456594516939603,1.5,1.4922883021729092,1.3029997825622583,-2.387152760991265,4.993152326115782,-0.5420764892145034,3.14807605433902,2.973028639732357,62.43092117828844,8.216945237746536,1.8450762717767615,6,0.49500083923339666,-0.7999992370605487,-3.9149996042251605,0.8099998235702497,-0.17999935150146484,1,-0.05147563594434579,-1.2758618421701684,14.079999923706055,1.3934440325750315,13.770000457763672,-3.555560618278569,12.789999961853027,-0.05147563594434579
10362,2020-06-17,13.890000343322756,14.380000114440918,13.81999969482422,14.199999809265135,10889500.0,-0.04667119874704084,-1.4888865341414943,0.3333326496960517,56.54993741125015,62.515562892405164,0.9882680419073093,-0.8062392136148748,-2.970191294488634,2.507792894610004,10.681559098617077,0.75,1.7470041100098026,0.49650039672851776,-3.090413154483622,4.0834139479406595,-1.296956378877553,2.2899571723345886,3.5483674329350254,48.91641323924538,-9.691455328322334,1.7934567756060706,6,1.2000002861022931,-0.11999988555908381,-3.100000262260439,1.4899991750717145,0.30999946594237926,2,-0.0014399177299724286,1.9702963565872442,14.56999969482422,-1.2758618421701684,14.079999923706055,1.3934440325750315,13.770000457763672,-0.0014399177299724286
10363,2020-06-18,14.220000267028807,14.460000038146973,13.479999542236328,13.710000038146973,10042900.0,0.023758093272091996,-1.0206170363378952,-1.6451648628860212,61.69052738001253,60.90344218838674,0.9493597273750023,-1.009198901768011,-3.1200020103223167,1.966302967636933,10.832914866489956,0.9800004959106445,1.950821004806425,0.7130002975463849,-2.824915292850571,4.250915887943343,-1.0559574976520931,2.481958092744863,3.1158001620961517,47.826093512111406,-17.021846983821924,1.7689577951984787,6,0.870000362396242,-0.44999980926513494,-3.2875001430511457,0.9649995565414446,-0.530000686645506,3,-0.06540086411475843,-1.4888865341414943,13.890000343322756,1.9702963565872442,14.56999969482422,-1.2758618421701684,14.079999923706055,-0.06540086411475843
10364,2020-06-19,13.979999542236328,14.989999771118164,13.81999969482422,14.90999984741211,19446900.0,-0.016877687783800943,1.146788830287989,-1.8235291917707357,58.05297104721091,58.80120900184628,0.9629846484406617,-0.6505477720589656,-2.7330579904407006,1.9931870796189788,10.93578162187094,1.1700000762939435,2.062426779129847,0.3764996051788323,-3.098816580614937,3.8518157909726014,-1.3611584877180523,2.114157698075717,3.2552848866984654,38.33989785506184,-27.21360457332485,1.7376580928968843,6,0.6250004768371582,-0.20999908447265625,-2.957499384880066,1.2050002813339233,-0.6599998474121076,4,-0.027181628984933037,-1.0206170363378952,14.220000267028807,-1.4888865341414943,13.890000343322756,1.9702963565872442,14.56999969482422,-0.027181628984933037
10365,2020-06-22,14.279999732971193,14.359999656677244,13.520000457763672,13.899999618530273,8855600.0,0.02145924181388592,2.111108363900966,-0.4086021395112286,57.44371918868285,57.111003133518835,0.13649031025467018,-0.8267552064646804,-2.8995867126255295,1.489870126039138,11.067810899698314,0.8399991989135724,2.1097136717039096,0.570999813079835,-2.8487503318066754,3.9907499579663437,-1.1388752593634202,2.2808748855230903,2.856779015777237,38.834952804704756,-25.132463181649605,1.7098750724432545,6,-0.15999937057495295,-0.2899994850158709,-3.374999642372133,0.9050000905990583,-0.6300001144409197,0,0.04341735974459149,1.146788830287989,13.979999542236328,-1.0206170363378952,14.220000267028807,-1.4888865341414943,13.890000343322756,0.04341735974459149
10366,2020-06-23,14.130000114440918,14.989999771118164,14.039999961853027,14.619999885559082,11418200.0,-0.010504175163528862,-1.8358200032453391,-1.2894726935519027,55.87371698585116,56.48568298120294,-0.10029953099109079,-0.5954470430377974,-2.6209095773076854,1.4321795835060875,10.86376260627901,0.9499998092651367,1.743432277316133,0.350000190734864,-3.0412642184927208,3.7412645999624505,-1.3456320138789302,2.045632395348658,2.9102430677248776,43.0463889853791,-16.750955928842686,1.6956322046137933,6,-0.2049999237060547,0.03000020980834961,-3.134999990463257,0.5800002813339233,1.880000114440918,1,0.026893143054723456,2.111108363900966,14.279999732971193,1.146788830287989,13.979999542236328,-1.0206170363378952,14.220000267028807,0.026893143054723456
10367,2020-06-24,13.06999969482422,13.899999618530273,12.890000343322756,13.779999732971193,12338900.0,-0.07501772194137302,1.1263146905025103,1.4489803465148052,50.24630436078181,56.228740996865795,0.7641485845080211,0.5303357325511708,-1.4322245042661823,2.288033166195298,10.702378702755961,1.2399997711181623,1.1690606195157383,-0.7345002174377431,-4.096213384367667,2.627212949492181,-2.415356800902705,0.946356366027219,3.8756386320905936,8.571400026067112,-44.69217627885969,1.6808565834649625,6,1.14500045776367,1.090000629425047,-2.234999656677248,1.4349998235702497,2.280000686645506,2,0.10099469619890367,-1.8358200032453391,14.130000114440918,2.111108363900966,14.279999732971193,1.146788830287989,13.979999542236328,0.10099469619890367
10368,2020-06-25,13.65999984741211,13.670000076293945,12.68000030517578,12.869999885559082,12251300.0,0.045141558252792535,1.4444426129720875,-1.1126759428278994,39.72719547543713,54.50710344259108,0.34702997698591176,0.0857080262190113,-1.8795176466708448,1.4933284189838183,10.631892489445596,0.9899997711181658,0.6958372997856923,-0.23400006294250453,-3.4718903166539796,3.0038901907689706,-1.8529451897982412,1.3849450639132321,3.192925721356744,42.424232415851684,-5.769025446581729,1.6189451268557375,6,0.4500002861022949,0.5000004768371582,-2.8249998092651367,-0.00499975681304754,2.0600004196166974,3,0.03953147641911059,1.1263146905025103,13.06999969482422,-1.8358200032453391,14.130000114440918,2.111108363900966,14.279999732971193,0.03953147641911059
10369,2020-06-26,13.25,13.5,12.800000190734865,13.5,11946800.0,-0.030014630453292668,4.5999984741210795,-0.3164557114833258,28.625955448847563,51.627828498247354,0.7548960831892639,0.7267133621714077,-1.3141256399978083,1.6849003961452116,11.168601503637285,0.8599996566772443,0.45460239119122114,-0.7669999122619622,-3.678900118276232,2.1449002937523094,-2.222950015269097,0.6889501907451727,3.5120670657858106,24.675317169031644,-16.54226296709207,1.4559501030071356,6,0.8600001335144043,0.9100003242492676,-2.4149999618530273,-4.324999928474426,2.630000114440918,4,0.033207515500626394,1.4444426129720875,13.65999984741211,1.1263146905025103,13.06999969482422,-1.8358200032453391,14.130000114440918,0.033207515500626394
10370,2020-06-29,13.329999923706055,13.460000038146973,12.920000076293945,13.149999618530273,10097800.0,0.006037730091023041,1.4545423019069128,-0.720001220703125,32.905979945127044,49.01292302702234,0.6228163935287885,0.814486613262325,-1.2668378697364204,1.372585238278738,11.548770032747004,0.5399999618530273,0.4956390199917369,-0.7670000076293952,-3.496550638747479,1.9625506234886885,-2.131775323188437,0.5977753079296466,3.343025809156373,28.138518130137406,-8.188116975407077,1.3647753155590414,6,0.505000114440918,0.8300004005432129,-2.444999933242798,-4.404999852180481,2.9099998474121094,0,-0.0007502047216106922,4.5999984741210795,13.25,1.4444426129720875,13.65999984741211,1.1263146905025103,13.06999969482422,-0.0007502047216106922
10371,2020-06-30,13.5,13.619999885559082,12.869999885559082,13.079999923706055,9837200.0,0.012753194093543696,1.272727798167789,2.333329801212224,41.50702467008105,47.34148827800356,0.31857700327485183,0.784744434853895,-1.3046280532238796,0.9682612592664874,12.191746448815373,0.75,0.41654440442509433,-0.6604999542236332,-3.263320084054815,1.9423201756075485,-1.9619100191392231,0.6409101106919568,3.0857652265975126,67.21312756886397,30.760757982036843,1.3014100649155906,6,0.33500003814697266,0.6600003242492676,-2.617499828338623,-4.574999928474426,2.1000003814697266,1,0.011111082854094345,1.4545423019069128,13.329999923706055,4.5999984741210795,13.25,1.4444426129720875,13.65999984741211,0.011111082854094345
10372,2020-07-01,13.0,13.970000267028807,12.90999984741211,13.630000114440918,22681800.0,-0.03703703703703709,-1.6172836308363912,-1.5,51.669316688557714,46.22802042339745,0.7588557350972849,1.3931906766296152,-0.6784037403326604,1.2419037106207433,12.602996661972416,1.0600004196166974,0.31108401686430476,-1.1839999675750725,-3.7327614477704536,1.3647615126203085,-2.458380707672763,0.090380772522618,3.5002499304578976,24.806178626901296,-14.538686978730045,1.2743807400976908,7,0.8350000381469727,1.1600003242492676,-1.9599997997283936,-4.074999928474426,2.5399999618530273,2,0.23153847914475656,1.272727798167789,13.5,1.4545423019069128,13.329999923706055,4.5999984741210795,13.25,0.23153847914475656
10373,2020-07-02,13.260000228881836,13.9399995803833,13.18000030517578,13.520000457763672,14346400.0,0.020000017606295106,-2.6190435102474336,0.4126987010352663,45.42190074663971,44.824568167778445,0.3892975783932844,1.2160133777513398,-0.8339582042837925,0.7569952167297558,12.773928029875027,0.9399995803833008,0.1260123418046124,-0.9369997501373284,-3.4628833884057784,1.5888838881311216,-2.1999415692715534,0.3259420689968966,3.1564447113592387,39.31624001291125,-1.614340458865314,1.2629418191342252,7,0.5749998092651367,0.9000000953674316,-2.0625,-4.335000157356262,3.020000457763672,3,0.157616901697756,-1.6172836308363912,13.0,1.272727798167789,13.5,1.4545423019069128,13.329999923706055,0.157616901697756
10374,2020-07-06,13.529999732971193,13.720000267028807,13.210000038146973,13.5600004196167,10165700.0,0.020361953199764304,1.9142838458646196,0.11538715475185467,45.0271228092867,43.44494634784554,0.05448214584516542,0.7862796288848894,-1.0290380325275787,0.2581807265221663,11.056435126187512,0.5100002288818342,-0.01408014853896944,-0.5400002479553212,-2.920606103365161,1.840605607454517,-1.7303031756602412,0.6503026797495988,2.8043163168573937,59.99996532094624,17.994425893267312,1.1903029277049193,7,0.3050003051757795,0.6300005912780744,-2.027499675750734,-4.6049996614456195,2.0600004196166974,0,0.16186257038282204,-2.6190435102474336,13.260000228881836,-1.6172836308363912,13.0,1.272727798167789,13.5,0.16186257038282204
10375,2020-07-07,12.770000457763672,13.380000114440918,12.75,13.25,8685600.0,-0.056171418344930335,-1.4230752301654257,15.999618539005334,34.48276315659662,41.068173700150595,0.6456608721222796,1.2180875829927764,-0.20753084951444833,0.7776728743939358,8.615894907896326,0.7799997329711932,-0.2967266107712785,-1.051999568939209,-2.7678036652216367,0.6638045273432187,-1.909901617080422,-0.19409752079799603,3.4838292794606787,1.6393814250861654,-36.22172911544591,0.8579020481412136,7,0.5549998283386213,1.3899998664855957,-0.9100003242492676,-3.845000386238098,2.979999542236328,1,0.24353951019527842,1.9142838458646196,13.529999732971193,-2.6190435102474336,13.260000228881836,-1.6172836308363912,13.0,0.24353951019527842
10376,2020-07-08,13.06999969482422,13.149999618530273,12.59000015258789,12.779999732971193,7712300.0,0.023492500102312963,1.4888875702275663,-0.6041671633725135,42.435417147242944,40.20029734309072,0.20058138145280502,0.6804711168783779,-0.4351428101266084,0.2454109098246633,6.7530822227860385,0.5599994659423828,-0.49590152252156905,-0.5790002822875966,-1.759328438407886,0.6013278738326928,-1.1691643603477413,0.011163795772548113,3.104953456047978,34.782572639915585,-1.6107125826526527,0.5901640780601446,7,0.21000051498412908,1.7500009536743146,-1.2749996185302752,-4.144999623298647,2.350000381469725,2,0.2425401798248914,-1.4230752301654257,12.770000457763672,1.9142838458646196,13.529999732971193,-2.6190435102474336,13.260000228881836,0.2425401798248914
10377,2020-07-09,12.079999923706055,13.100000381469727,12.010000228881836,12.949999809265135,11262000.0,-0.0757459674241775,-1.1584176926541532,-2.999999999999994,32.40130998483065,39.386310066356664,1.1570585079497278,1.5324540544892304,0.6117523733876986,1.0039747707354287,5.714904338269347,1.0900001525878906,-0.7446378604033015,-1.4315000534057614,-2.671742341734184,-0.1912577650773386,-2.051621197569972,-0.8113789092415509,4.017654172541032,3.62692841164748,-30.02637898152,0.6201211441642112,7,0.9100003242492676,2.8600006103515625,-0.2849998474121094,-3.1249998807907104,3.5399999618530273,3,0.29139076821150844,1.4888875702275663,13.06999969482422,-1.4230752301654257,12.770000457763672,1.9142838458646196,13.529999732971193,0.29139076821150844
10378,2020-07-10,12.710000038146973,12.770000457763672,11.789999961853027,11.949999809265135,10129300.0,0.052152327683760324,1.2272711509534564,-0.8735635963830565,40.185472750628854,40.670700877665695,0.4225667886233264,0.9445824814182409,-0.029584868036993228,0.13187722140624203,5.985677677858645,0.9800004959106445,-0.9566012871943457,-0.7974999427795417,-2.048013463917213,0.4530135783581297,-1.4227567033483783,-0.17224318221070511,3.2241479034055036,47.668390198008495,14.00446749275632,0.6252567605688358,7,0.1700000762939453,2.1200003623962402,-0.9149999618530273,-3.7549999952316284,2.630000114440918,4,0.2226593166964812,-1.1584176926541532,12.079999923706055,1.4888875702275663,13.06999969482422,-1.4230752301654257,12.770000457763672,0.2226593166964812
10379,2020-07-13,12.520000457763672,13.18000030517578,12.3100004196167,12.800000190734865,10416800.0,-0.014948826106455426,-1.4857146360437168,-0.3684205903242255,36.163522814191936,41.03265008533957,0.5566655558927884,1.0921275789672684,0.1456688976147369,0.07046855480477987,6.071265973350302,0.8699998855590803,-1.0084427481773837,-0.9249995231628425,-2.2433795597397026,0.3933805134140176,-1.5841895414512734,-0.2658095048744116,3.165498605006837,45.91197646883825,12.369179608887478,0.6591900182884304,7,0.3599996566772461,2.309999942779541,-0.7025003433227539,-3.5650004148483276,2.729999542236328,0,0.30031949611872855,1.2272711509534564,12.710000038146973,-1.1584176926541532,12.079999923706055,1.4888875702275663,13.06999969482422,0.30031949611872855
10380,2020-07-14,13.510000228881836,13.520000457763672,12.279999732971193,12.489999771118164,9234500.0,0.07907346125568737,1.3846146792355907,-3.642862251831544,45.69444398453194,41.49791889805634,-0.4527248910012833,0.060328416304564314,-0.789848567028347,-1.169491405208575,6.08329453580108,1.2400007247924787,-0.9284845623196301,0.09350023269653285,-1.191297785122467,1.3782982505155328,-0.5488987762129671,0.7358992416060328,1.9417688878336232,99.42195225345459,64.31023674482356,0.6423990089094997,7,-0.630000114440918,1.320000171661377,-0.18000006675720215,-3.28000009059906,1.8299999237060547,1,0.15396002135213926,-1.4857146360437168,12.520000457763672,1.2272711509534564,12.710000038146973,-1.1584176926541532,12.079999923706055,0.15396002135213926
10381,2020-07-15,13.81999969482422,14.09000015258789,13.260000228881836,13.90999984741211,10813600.0,0.022945926031863628,2.6888822955961516,-0.0882354041146336,55.81395623919168,41.95843440368233,-0.7962980813202218,-0.3254248077652857,-1.065785799074165,-1.7273119818383709,5.645930893381196,0.8299999237060547,-0.6766936596434441,0.4409996986389171,-0.7417694605225709,1.623768857800405,-0.1503848809418269,1.032384278219661,1.412063272599493,88.26085063595566,47.73510905351116,0.5913845795807435,7,-0.8799996376037615,0.5250000953674299,0.1450006961822492,-2.9549993276596087,0.9200000762939435,2,0.1396527024453258,1.3846146792355907,13.510000228881836,-1.4857146360437168,12.520000457763672,1.2272711509534564,12.710000038146973,0.1396527024453258
10382,2020-07-16,13.869999885559082,14.270000457763672,13.289999961853027,13.399999618530273,9563900.0,0.0036179588884930336,-1.8405828750395636,-5.22221633535381,51.77665097487027,42.664517762374615,-0.7933386733411716,-0.3973737692367756,-1.0714138198089422,-2.001012674151749,5.371269642568643,0.9800004959106445,-0.4997985796236275,0.4919999122619636,-0.688982572034984,1.6729823965589112,-0.09849132988651021,1.0824911544104374,1.155539301530391,83.87094789439905,41.784886676173386,0.5904912421484735,7,-0.8399996757507324,-0.009999752044677734,0.0950005054473877,-3.00499951839447,0.3900003433227539,3,0.11175199737014174,2.6888822955961516,13.81999969482422,1.3846146792355907,13.510000228881836,-1.4857146360437168,12.520000457763672,0.11175199737014174
10383,2020-07-17,13.289999961853027,14.15999984741211,13.25,14.010000228881836,8217700.0,-0.04181686578886912,-1.2749990761282262,-1.5319145914116603,50.32894721363053,43.25360936285726,-0.23315445023514947,0.11529155523876256,-0.44738606882067344,-1.6303980390571056,5.279196106577692,0.9099998474121094,-0.46200750545470015,-0.04149999618530309,-1.1541500062268177,1.0711500138562116,-0.5978250012060613,0.5148250088354551,1.541406871722259,50.753761860421385,6.198281318994894,0.5563250050207577,7,-0.25999975204467773,0.375,0.6750004291534424,-2.4249995946884155,1.1700000762939453,4,0.1753197840778009,-1.8405828750395636,13.869999885559082,2.6888822955961516,13.81999969482422,1.3846146792355907,13.510000228881836,0.1753197840778009
10384,2020-07-20,13.600000381469727,14.140000343322756,13.34000015258789,13.43000030517578,9867000.0,0.023325840519677232,-3.571424678884594,-0.23611112950760205,52.13946562781115,45.21546519299221,-0.5947224702112717,-0.23677679069565016,-0.7175529242264389,-2.1330219865130147,4.899525833275599,0.8500003814697283,-0.4742658466227372,0.28750038146972656,-0.790975493534031,1.365976256473484,-0.2517375560321522,0.8267383189716053,1.0489220398022248,66.331666720181,18.885782719493875,0.5392379375018788,7,-0.570000171661377,0.06499958038330078,0.36500000953674316,-2.7350000143051147,1.0499992370605469,0,0.12794115605238865,-1.2749990761282262,13.289999961853027,-1.8405828750395636,13.869999885559082,2.6888822955961516,13.81999969482422,0.12794115605238865
10385,2020-07-21,14.899999618530273,15.199999809265135,13.970000267028807,14.0600004196167,14039100.0,0.0955881765144524,-1.4117649808750723,4.9411695407779215,59.40860373558495,47.1013748139191,-1.744231851976437,-1.5683560445726528,-1.980166815746042,-3.6302598368043952,5.002963362017453,1.5999994277954084,-0.4268644485610853,1.5564996242523197,0.3347965141194962,2.778202734385143,0.9456480691859088,2.1673511793187306,-3.109999656677246,84.615373329297,38.03118952420031,0.6108515550664116,7,-1.4049997329711914,-1.234999656677246,-0.6049990653991699,-4.034999251365662,-0.8199996948242188,1,0.023489959089290968,-3.571424678884594,13.600000381469727,-1.2749990761282262,13.289999961853027,-1.8405828750395636,13.869999885559082,0.023489959089290968
10386,2020-07-22,14.510000228881836,14.670000076293945,14.109999656677244,14.479999542236328,8566000.0,-0.02617445635122151,2.1999989100876935,0.035715137210023125,60.30014345455107,50.20124519944359,-1.2611060730993806,-1.2104908162603074,-1.5430031733788319,-3.4393742269518714,4.768046601174027,0.7899999618530291,-0.40317741290036047,1.1475002288818352,-0.13596327423281096,2.4309637319964814,0.5057684773245121,1.7892319804391583,-2.6518002700805656,64.61540267312498,14.645393383155735,0.641731751557323,7,-1.015000343322754,-0.8450002670288086,-0.15249967575073242,-3.644999861717224,0.09000015258789062,2,0.0572019235433201,-1.4117649808750723,14.899999618530273,-3.571424678884594,13.600000381469727,-1.2749990761282262,13.289999961853027,0.0572019235433201
10387,2020-07-23,14.390000343322756,14.720000267028807,14.15999984741211,14.460000038146973,7832200.0,-0.00827015049387958,-1.1132063928485247,-2.333269756500672,57.85814172404523,52.16487508537874,-0.8705176134505344,-1.0398426069124493,-1.368523925849816,-3.530787652412325,5.278473747577969,0.5600004196166974,-0.241015746023443,0.9615003108978293,-0.3924532465407857,2.3154538683364443,0.2845235321785218,1.6384770896171368,-2.4649643875122074,58.46156178611983,6.848814270976533,0.6769767787193074,7,-0.6500005722045916,-0.8950004577636737,0.02750015258788885,-3.299999952316286,0.6599998474121094,3,0.024322405798816726,2.1999989100876935,14.510000228881836,-1.4117649808750723,14.899999618530273,-3.571424678884594,13.600000381469727,0.024322405798816726
10388,2020-07-24,14.199999809265135,14.720000267028807,14.140000343322756,14.380000114440918,6780600.0,-0.01320365041865923,-2.866675991505941,2.571444141689464,54.7116763590066,54.225781034802594,-0.4994568904835379,-0.850940516102062,-1.0909563963088278,-3.54698898311311,5.937520187135738,0.5799999237060511,-0.15661547811781418,0.7444997787475565,-0.6498265715557761,2.138826129050889,0.04733660359589109,1.4416629538992218,-2.2094645763854945,46.23654921601286,-4.13701223335589,0.6971631751516658,7,-0.4600000381469709,-0.7049999237060529,0.2300007343292254,-2.984999418258665,0.6000003814697301,4,0.004225381719903387,-1.1132063928485247,14.390000343322756,2.1999989100876935,14.510000228881836,-1.4117649808750723,14.899999618530273,0.004225381719903387
10389,2020-07-27,13.6899995803833,14.149999618530273,13.579999923706055,14.119999885559082,7261400.0,-0.035915509558603786,1.3265304533653042,2.388886534141459,56.70553516369352,55.44923561026499,0.2167552052178987,-0.32283857386438797,-0.4855819502911025,-3.250485038573512,6.397754129431093,0.6199998855590803,0.08498377419337544,0.2124995708465569,-1.182059265848558,1.6070584075416718,-0.48477984750100056,0.9097789891941144,-1.635275055975951,6.790102743697663,-47.69296596295831,0.6972794183475578,7,0.5350003242492676,-0.19499969482421875,0.7400009632110596,-2.1899991035461426,1.25,0,0.05624546978562539,-2.866675991505941,14.199999809265135,-1.1132063928485247,14.390000343322756,2.1999989100876935,14.510000228881836,0.05624546978562539
10390,2020-07-28,13.31999969482422,13.829999923706055,13.300000190734865,13.600000381469727,5579400.0,-0.027027019495987514,-2.3125014901175662,0.6511639254094101,51.80375222076808,55.0036573859957,0.6224236990871415,0.048879798922103035,-0.030600349116630454,-3.0856863934324856,6.77193465219866,0.5299997329711896,0.23245424080972832,-0.15700030326843084,-1.5517889672343088,1.2377883606974471,-0.8543946352513689,0.5403940287145073,-1.2023696647197148,1.4084157052689865,-53.27123295830999,0.6973943319829389,7,0.9050002098083478,0.1750001907348615,0.8675005435943586,-1.2049992084503192,1.1000003814697248,1,0.09984984640974526,1.3265304533653042,13.6899995803833,-2.866675991505941,14.199999809265135,-1.1132063928485247,14.390000343322756,0.09984984640974526
10391,2020-07-29,13.649999618530273,13.729999542236328,13.260000228881836,13.449999809265135,8727300.0,0.02477476961461811,1.6111097865621862,-0.7142832814490473,62.519936665059475,56.19735579601672,0.2970067333766213,-0.28385999243936766,-0.31226348054670083,-3.5629314560163596,7.042349255761788,0.4699993133544922,0.4468035880225383,0.1654996395111077,-1.231421268144274,1.5624205471664894,-0.5329608143165832,0.8639600933387985,-1.4707221928425547,26.71228626428147,-33.003119148580254,0.6984604538276913,7,0.5750002861022949,-0.1549997329711914,0.4050006866455078,-1.354999303817749,0.7400007247924822,2,0.03150185473939815,-2.3125014901175662,13.31999969482422,1.3265304533653042,13.6899995803833,-2.866675991505941,14.199999809265135,0.03150185473939815
10392,2020-07-30,16.010000228881836,16.610000610351562,15.359999656677244,15.649999618530273,29990100.0,0.17289382243995033,-1.659574986151433,1.8000047683761136,70.62500365078493,58.45247317792277,-1.9305270973973538,-2.5368630488830775,-2.5774540360495486,-5.87991506116769,7.863594224413556,2.960000991821289,0.5886154930617558,2.375000238418579,0.6003542800040709,4.149646196833087,1.487677259211324,3.262323217625834,-3.7703083555225696,82.08954289114165,19.988967884007096,0.8873229792072544,7,-1.0749998092651367,-1.809999942779541,-1.9674999713897705,-3.5349998474121094,-1.4099998474121094,3,-0.08806994548747649,1.6111097865621862,13.649999618530273,-2.3125014901175662,13.31999969482422,1.3265304533653042,13.6899995803833,-0.08806994548747649
10393,2020-07-31,15.350000381469727,16.120000839233402,15.170000076293945,15.9399995803833,12122400.0,-0.041224224733081405,-1.0000020077358136,-1.6388838850506506,66.70602215542124,60.07097945876834,-1.0589457633343748,-1.8047899298200711,-1.8473789901000313,-5.200098619098778,8.655332570179048,0.9500007629394567,0.6162671695190092,1.610500383377076,-0.3112146295725342,3.532215396326686,0.6496428769022717,2.57135788985188,-2.9354961586307677,62.38805715212954,-1.6875518938684237,0.9608575064748047,7,-0.41499996185302734,-1.1500000953674316,-1.1625001430511475,-2.875,-2.310000419616699,4,-0.01954398588139561,-1.659574986151433,16.010000228881836,1.6111097865621862,13.649999618530273,-2.3125014901175662,13.31999969482422,-0.01954398588139561
10394,2020-08-03,15.720000267028807,16.110000610351562,14.989999771118164,15.31999969482422,22821400.0,0.024104226473227852,-1.1132082940842527,-0.6779679920602404,64.07643439005719,60.58962730926526,-1.225470003786569,-2.110515339895212,-2.1447832517405967,-5.507372639587997,9.418957234261837,1.1200008392333984,0.6897735990937193,1.8710002422332739,-0.24064075817833874,3.9826412426448865,0.8151797420274676,2.92682074243908,-3.137676188689344,73.43282859770031,13.25706167789734,1.0558205002058059,8,-0.7849998474121076,-1.519999980926512,-1.5850000381469709,-3.2449998855590803,-2.5700006484985334,0,-0.058524176887169266,-1.0000020077358136,15.350000381469727,-1.659574986151433,16.010000228881836,1.6111097865621862,13.649999618530273,-0.058524176887169266
10395,2020-08-04,15.880000114440918,16.110000610351562,15.550000190734865,15.619999885559082,7077500.0,0.010178107168846262,-1.8000047683761455,0.6499996423726487,63.37662643275636,60.93145875128806,-1.3766021237598576,-2.13504013415022,-2.2327000453672916,-5.595255526032659,10.605597490082044,0.5600004196166974,0.8338085936082358,1.8755001068115238,-0.35620908239747706,4.107209296020525,0.7596455122070225,2.991354701416025,-3.136568974820971,78.20894290195945,20.694065114690147,1.1158545946045009,8,-0.9449996948242188,-1.679999828338623,-1.744999885559082,-3.4049997329711914,-3.869999885559082,1,-0.059193987864194164,-1.1132082940842527,15.720000267028807,-1.0000020077358136,15.350000381469727,-1.659574986151433,16.010000228881836,-0.059193987864194164
10396,2020-08-05,16.239999771118164,16.829999923706055,16.040000915527347,16.579999923706055,8356300.0,0.02267000340572234,-1.1351386182508125,-1.3076917433884752,64.79400811492384,61.70211057249681,-1.637605983288326,-2.3667173934532855,-2.532355700541686,-5.885262503246405,12.114174675443346,0.9499998092651367,0.9653240309219875,2.076999759674072,-0.3194546996180101,4.473454218966154,0.87877253002803,3.275226989320114,-3.341905852668953,67.93477697498679,13.185610964521985,1.1982272296460414,8,-1.1949996948242188,-1.929999828338623,-2.242499589920044,-3.614999294281006,-4.349999427795408,2,-0.1120689483050964,-1.8000047683761455,15.880000114440918,-1.1132082940842527,15.720000267028807,-1.0000020077358136,15.350000381469727,-0.1120689483050964
10397,2020-08-06,15.600000381469727,16.120000839233402,15.399999618530273,16.059999465942386,6019300.0,-0.039408829967266135,1.482754991976004,1.35293787656095,64.31227249043874,62.768843475989264,-0.9028637844410543,-1.5278192726445248,-1.8340140621925123,-5.136607167173954,12.978521212042818,0.8400001525878906,0.9214253169165119,1.2610003471374505,-1.004799473083736,3.526800167358635,0.12810043702685903,2.393900257248042,-2.465992102705105,33.152204335071374,-21.18932800855353,1.1328999101105923,8,-0.5550003051757812,-1.2900004386901855,-1.6025002002716064,-2.9549999237060547,-3.670000076293947,3,-0.07756410311273165,-1.1351386182508125,16.239999771118164,-1.8000047683761455,15.880000114440918,-1.1132082940842527,15.720000267028807,-0.07756410311273165
10398,2020-08-07,15.539999961853027,15.68000030517578,15.119999885559082,15.470000267028807,6973200.0,-0.0038461806506088214,2.199998910087706,-0.15217355248536582,62.404091385429254,63.40201638951546,-0.7071604801855536,-1.3122092608048952,-1.6922767879999672,-4.95122945529549,13.609665034972007,0.5600004196166974,0.8991089568033601,1.0594999313354485,-1.130145403087802,3.249145265758697,-0.03532273587617496,2.154322598547072,-2.18423218439192,29.891312235018503,-21.986187506071616,1.0948226672116244,8,-0.49499988555908203,-1.2300000190734863,-1.5424997806549072,-2.84999942779541,-3.6000003814697266,4,-0.060489033635184986,1.482754991976004,15.600000381469727,-1.1351386182508125,16.239999771118164,-1.8000047683761455,15.880000114440918,-0.060489033635184986
10399,2020-08-10,16.280000686645508,16.319999694824222,15.630000114440918,15.710000038146973,6888000.0,0.0476190943763839,1.1230799928987674,8.142901907356741,59.50413928793897,64.25761495253444,-1.1634864491581425,-1.8509776727903393,-2.3054395959366207,-5.55995762200806,14.80132868736585,0.779999732971195,0.932135098246885,1.6115006446838382,-0.514125491218298,3.7371267805859745,0.548687576732771,2.6743137126349055,-2.715778980409704,67.83630264379707,19.26961662027361,1.062813067951068,8,-1.2350006103515625,-1.9700007438659668,-2.2825005054473877,-3.315000057220459,-3.780000686645508,0,-0.19901723514362346,2.199998910087706,15.539999961853027,1.482754991976004,15.600000381469727,-1.1351386182508125,16.239999771118164,-0.19901723514362346
10400,2020-08-11,15.59000015258789,16.75,15.520000457763672,16.75,7763400.0,-0.042383323400202566,1.1206891448828789,-2.035085136249789,57.14285534075182,63.66016147205582,-0.13144684479022395,-1.051046663356125,-1.5243075207388355,-4.7495073862674655,16.42845764812452,1.2299995422363281,0.999697971509768,0.817500114440918,-1.2727066939415828,2.9077069228234187,-0.2276032897503324,1.8626035186321683,-1.8298317533038713,27.485395119529965,-18.26424926694398,1.0451034041912504,8,0.31999969482421875,-1.2800002098083496,-1.5924999713897705,-2.234999656677246,-3.1700000762939453,1,-0.15651061643207131,1.1230799928987674,16.280000686645508,2.199998910087706,15.539999961853027,1.482754991976004,15.600000381469727,-0.15651061643207131
10401,2020-08-12,15.75,16.040000915527347,15.380000114440918,15.989999771118164,7069300.0,0.010262979207575462,2.8823341317969318,0.2068963816276263,58.947364590505494,62.36264602091366,0.04220304629222582,-1.1162740596777017,-1.6055566403915442,-4.784988255508869,17.60594653289672,0.6600008010864293,1.106320762412535,0.8809999465942386,-1.202245779927324,2.9642456731158013,-0.1606229166665436,1.9226228098550209,-1.8056417092506578,38.6503110557759,-5.264518802667588,1.0416228632607816,8,0.15999984741210938,-1.440000057220459,-2.0074996948242188,-1.9799995422363281,-3.1000003814697266,2,-0.23746030292813736,1.1206891448828789,15.59000015258789,1.1230799928987674,16.280000686645508,2.199998910087706,15.539999961853027,-0.23746030292813736
10402,2020-08-13,15.420000076293945,15.859999656677244,15.289999961853027,15.520000457763672,5657900.0,-0.020952376108320903,-2.166659602424438,0.41666865349005394,57.881137937887736,61.3821033300766,0.3125814481801861,-0.7000921544407674,-1.2086883299389193,-4.322821228798897,18.661674207639408,0.569999694824217,1.2928499681788779,0.47350001335144043,-1.5681742354420223,2.515174262144903,-0.5473371110452909,1.4943371377481718,-1.3025032875672,18.404918384791763,-24.174573156153038,1.0208371243967314,8,0.48999977111816406,-1.1100001335144043,-1.369999647140503,-1.6499996185302734,-3.310000419616701,3,-0.22892345755549393,2.8823341317969318,15.75,1.1206891448828789,15.59000015258789,1.1230799928987674,16.280000686645508,-0.22892345755549393
10403,2020-08-14,15.619999885559082,15.649999618530273,15.15999984741211,15.239999771118164,3690000.0,0.012970156178702563,1.2272738109945749,-3.799986648610502,62.98788846503366,61.261153782851764,0.17311349768007034,-0.755309187841803,-1.3532688874452905,-4.408427437965393,19.75767445533544,0.48999977111816406,1.3976655207090758,0.5569998264312748,-1.3480198419471705,2.462019494809722,-0.39551000775794876,1.5095096606204983,-1.339752908733578,28.930817232833267,-17.42496810341071,0.9525098341892235,8,0.35500001907348633,-1.309999942779541,-1.6549994945526123,-1.8499994277954102,-3.380000114440918,4,-0.23623557025725472,-2.166659602424438,15.420000076293945,2.8823341317969318,15.75,1.1206891448828789,15.59000015258789,-0.23623557025725472
10404,2020-08-17,15.34000015258789,15.550000190734865,15.15999984741211,15.550000190734865,5205200.0,-0.017925719271615015,2.7142883093173507,-0.5526315129034652,63.76022081587746,61.303775380976326,0.43979023555177577,-0.3565497468993186,-1.1189313070934332,-4.019450758451855,20.912903918297886,0.46000003814697266,1.2157834551925593,0.19000010490417552,-1.5884205862586285,1.9684207960669795,-0.6992102406772247,1.0792104504855775,-0.9067679989495527,11.32077282400332,-39.03842846262851,0.8892103455814016,8,0.6349997520446777,-0.7850003242492676,-1.4849998950958252,-1.5699996948242188,-4.239999771118164,0,-0.2216427991124239,1.2272738109945749,15.619999885559082,-2.166659602424438,15.420000076293945,2.8823341317969318,15.75,-0.2216427991124239
10405,2020-08-18,15.25,15.609999656677244,15.039999961853027,15.140000343322756,4125400.0,-0.005867024230290285,-2.67741240820896,-0.5238077937883895,61.26760771482185,60.91195311429833,0.48168077647720864,-0.25189899589527087,-1.13009551553694,-3.8178149267859016,21.19396425247345,0.569999694824217,1.103723931611242,0.08249993324279714,-1.6924473897784154,1.8574472562640079,-0.8049737282678073,0.9699735947534034,-0.6729617801575998,20.999983787552008,-31.014031840878967,0.8874736615106055,8,0.6449999809265137,-0.695000171661377,-1.3949997425079346,-1.4799995422363281,-4.350000381469727,1,-0.180327868852459,2.7142883093173507,15.34000015258789,1.2272738109945749,15.619999885559082,-2.166659602424438,15.420000076293945,-0.180327868852459
10406,2020-08-19,15.34000015258789,15.649999618530273,15.239999771118164,15.350000381469727,7362000.0,0.005901649350025684,-2.904742009609359,-0.09091145539824844,43.06418129526745,58.55105409261263,0.28003911194571174,-0.29147338801028155,-1.2836145410695767,-3.7801522709633275,21.502472038954483,0.4099998474121094,1.0004796324294372,0.13100008964538645,-1.6178392696388784,1.8798394489296513,-0.7434195899967442,1.0054197692875189,-0.6277842305136705,36.58540272983568,-11.144074739825541,0.874419679642132,8,0.554999828338623,-0.3000001907348633,-1.4849998950958252,-1.5699996948242188,-5.489999771118164,2,-0.19035202394058226,-2.67741240820896,15.25,2.7142883093173507,15.34000015258789,1.2272738109945749,15.619999885559082,-0.19035202394058226
10407,2020-08-20,14.739999771118164,15.149999618530273,14.600000381469727,15.050000190734865,5333200.0,-0.03911345342252204,1.1568628184295018,30.999332443257856,43.60586423677672,56.46236218720679,0.832796910425385,0.35425536609495367,-0.7006102204959177,-3.0427066344438636,21.491035343558504,0.7399997711181641,0.8732662778385585,-0.48650026321411133,-2.2076174952092096,1.234616968780987,-1.3470588792116587,0.3740583527834378,2.0900001525878906,13.33328489269794,-31.19770517152599,0.8605586159975487,8,0.9350004196166992,0.3000001907348633,-1.0974998474121094,-0.9699993133544922,-4.469999313354492,3,-0.14179105732980246,-2.904742009609359,15.34000015258789,-2.67741240820896,15.25,2.7142883093173507,15.34000015258789,-0.14179105732980246
10408,2020-08-21,14.260000228881836,14.68000030517578,14.210000038146973,14.65999984741211,4913400.0,-0.03256441992467651,1.1363622570842835,1.2903196035181232,35.04098356651129,53.74423377371484,1.2428311751185852,0.8843200129995488,-0.17776943991893646,-2.4277753352417193,21.33831239389889,0.5299997329711914,0.6762301593504887,-0.9694998264312744,-2.6832768591031595,0.7442772062406107,-1.826388342767217,-0.11261131009533187,2.5253997039794918,3.472236479510235,-35.857791599388804,0.8568885163359424,8,1.2199997901916504,0.7799997329711914,-0.815000057220459,-0.48999977111816406,-4.720000267028809,4,-0.15077142620587314,1.1568628184295018,14.739999771118164,-2.904742009609359,15.34000015258789,-2.67741240820896,15.25,-0.15077142620587314
10409,2020-08-24,14.460000038146973,14.880000114440918,14.270000457763672,14.479999542236328,6219400.0,0.014025231841165109,-2.0500084638878096,0.04999880790596762,35.569105139490375,51.34715041801912,0.8465369697617042,0.7852232795583909,-0.36331388072125037,-2.4877558032011677,21.921537220676807,0.619999885559082,0.5232047099849026,-0.8080000400543206,-2.4069025707725515,0.7909024906639086,-1.6074513054134343,-0.008548774695205097,2.2223838989257807,17.361116170148794,-16.346631824190187,0.7994512653591148,8,0.6650004386901873,0.5850000381469727,-1.1124999523162842,-0.6899995803833008,-4.989999771118166,0,-0.15352698901605943,1.1363622570842835,14.260000228881836,1.1568628184295018,14.739999771118164,-2.904742009609359,15.34000015258789,-0.15352698901605943
10410,2020-08-25,14.649999618530273,14.890000343322756,14.350000381469727,14.619999885559082,4740100.0,0.01313966665851063,1.1176419989715223,-1.5000238424490964,33.263156288548515,48.493349495579444,0.5690138143205221,0.7378002257071508,-0.5463459808578985,-2.545907690842352,22.857810340344503,0.5399999618530291,0.39351370032786903,-0.6845004558563232,-2.0333477822927506,0.6643468705801023,-1.358924119074537,-0.010076792638109566,1.93348896258545,30.555535319404825,1.1286442310616494,0.6744236632182128,8,0.38500022888183594,0.3950004577636719,-1.302499532699585,-0.8799991607666016,-5.339999198913574,1,-0.24232077334461333,-2.0500084638878096,14.460000038146973,1.1363622570842835,14.260000228881836,1.1568628184295018,14.739999771118164,-0.24232077334461333
10411,2020-08-26,14.079999923706055,14.649999618530273,14.0600004196167,14.649999618530273,4377400.0,-0.03890783001135689,1.070173736129887,-19.00015894713418,33.760679928987955,45.813298605701696,0.9803010360299051,1.4141715139355817,0.008344828348114675,-1.8570536134090787,23.76070815193691,0.5899991989135742,0.21695523396610383,-1.2760001659393314,-2.521546514192263,-0.030453817686399987,-1.898773340065798,-0.6532269918128648,2.408549115690917,1.834818237416083,-26.000511616022578,0.6227731741264659,8,0.7750000953674316,0.9650001525878906,-0.5,-0.3099994659423828,-4.340000152587891,2,-0.22585229562549314,1.1176419989715223,14.649999618530273,-2.0500084638878096,14.460000038146973,1.1363622570842835,14.260000228881836,-0.22585229562549314
10412,2020-08-27,14.600000381469727,14.640000343322756,14.220000267028807,14.529999732971193,5399800.0,0.03693185089356166,4.599979655025441,-0.12280822101162837,40.85603582104395,43.354203867480614,0.3707384523976618,0.8254420819963659,-0.49931593489971604,-2.2617931773221933,22.493940346029348,0.560000419616701,0.11049699873763963,-0.6854997158050544,-1.9347939586709586,0.563794527060848,-1.3101468372380065,-0.06085259437210233,1.7428357407404285,65.06024234819903,35.936514563362714,0.6246471214329515,8,0.25499963760375977,0.44499969482421875,-1.0200004577636719,-0.8299999237060547,-4.760000228881836,3,-0.32534245725285627,1.070173736129887,14.079999923706055,1.1176419989715223,14.649999618530273,-2.0500084638878096,14.460000038146973,-0.32534245725285627
10413,2020-08-28,15.050000190734865,15.079999923706055,14.5,14.5600004196167,6731700.0,0.030821903938870854,1.109093557314172,6.999931881037246,37.31958102034514,40.416355001310365,-0.1884346541767421,0.3708271340909288,-0.9421311062825737,-2.6031238626319055,21.549320091724205,0.5799999237060547,-0.023830521836806895,-0.2204998970031724,-1.4737312079137919,1.0327314139074453,-0.8471155524584812,0.40611575845213643,1.155865789319682,97.05884827875744,69.82338602843396,0.6266156554553092,8,-0.19500017166137873,-0.005000114440919745,-1.432500362396242,-1.2799997329711932,-5.6300001144409215,4,-0.31760795165397226,4.599979655025441,14.600000381469727,1.070173736129887,14.079999923706055,1.1176419989715223,14.649999618530273,-0.31760795165397226
10414,2020-08-31,14.800000190734865,15.119999885559082,14.550000190734865,15.0,5249400.0,-0.0166112954705413,1.5909101746309304,-0.40816306670662506,41.04308208586144,38.169185486981426,-0.025802457948161717,0.5780036289629411,-0.6799662341437394,-2.261730422803284,20.772707771905736,0.569999694824217,-0.13995280490612316,-0.42449989318847514,-1.6757978423470927,0.8267980559701442,-1.0501488677677848,0.20114908139083454,1.2771138556934094,69.81133433499194,40.847415577936616,0.6256489745793095,8,0.05499982833862127,0.24499988555908025,-1.182500362396242,-1.0299997329711932,-5.2300004959106445,0,-0.35540541629011035,1.109093557314172,15.050000190734865,4.599979655025441,14.600000381469727,1.070173736129887,14.079999923706055,-0.35540541629011035
10415,2020-09-01,14.9399995803833,14.960000038146973,14.390000343322756,14.670000076293945,6811800.0,0.009459418097580663,2.67741240820896,-1.3499988079059797,40.77447940551528,37.91477416589785,-0.23959587926865034,0.38364042046091384,-0.8155945156815072,-2.31849406913069,19.872780573250136,0.569999694824217,-0.3217799990248533,-0.2375004768371589,-1.4552962720737277,0.9802953183994099,-0.8463983744554433,0.3713974207811255,1.0160876484362795,83.01883057877264,52.99660828357518,0.6088978976182845,9,-0.33499956130981445,0.10500049591064453,-1.0799996852874756,-1.169999122619629,-4.799999237060547,1,-0.3661311557556386,1.5909101746309304,14.800000190734865,1.109093557314172,15.050000190734865,4.599979655025441,14.600000381469727,-0.3661311557556386
10416,2020-09-02,14.420000076293945,15.06999969482422,14.390000343322756,14.979999542236328,5915800.0,-0.03480585801167835,-1.1935500741406275,-2.074075905550748,39.08296470404016,37.412229773371564,0.15218105180189667,0.8013865364682502,-0.2923405445036007,-1.7203116594058763,18.506286557876038,0.6799993515014648,-0.512961807987228,-0.6664999961853031,-1.8203180954465594,0.48731810307595147,-1.2434090458159304,-0.08959094655467581,1.4223219439734613,22.22221044846039,-8.88660824099789,0.5769090496306273,9,0.1700000762939453,0.625,-0.5600001811981201,-0.6499996185302734,-4.750000000000002,2,-0.35436890635513485,2.67741240820896,14.9399995803833,1.5909101746309304,14.800000190734865,1.109093557314172,15.050000190734865,-0.35436890635513485
10417,2020-09-03,14.390000343322756,14.739999771118164,14.109999656677244,14.329999923706055,6924000.0,-0.0020804252990613836,-1.519995651253401,-0.10714370863859772,36.05442044471088,37.524833870949294,0.1422738986004397,0.7758673047033859,-0.22519563400817155,-1.6067195918210881,17.662468091493285,0.6300001144409197,-0.6839492614293228,-0.6359997272491444,-1.8032620465816986,0.5312625920834115,-1.2196308869154233,-0.052368567582865566,1.3453823809056082,27.72283397950292,-3.5102349850457557,0.583631159666278,9,0.19999980926513494,1.0549998283386213,-0.5300004482269305,-0.4000000953674334,-5.0799999237060565,3,-0.32314110224203596,-1.1935500741406275,14.420000076293945,2.67741240820896,14.9399995803833,1.5909101746309304,14.800000190734865,-0.32314110224203596
10418,2020-09-04,14.600000381469727,14.890000343322756,14.130000114440918,14.520000457763672,6929100.0,0.014593469988651853,1.303031529058167,1.333322737026107,41.47465356777615,38.181005918536606,-0.016120428865058045,0.5184134037457646,-0.4138648011135988,-1.7288221107969868,17.151867459676502,0.7600002288818377,-0.7252277806553185,-0.3789997100830078,-1.5347615837956567,0.7767621636296393,-0.9568806469393323,0.19888122677331665,1.0348594044819368,48.51491225254055,14.153224479034769,0.5778809368563237,9,-0.010000228881835938,0.8449997901916504,-0.03250002861022949,-0.440000057220459,-5.460000038146973,4,-0.3260274044186473,-1.519995651253401,14.390000343322756,-1.1935500741406275,14.420000076293945,2.67741240820896,14.9399995803833,-0.3260274044186473
10419,2020-09-08,13.039999961853027,14.18000030517578,13.020000457763672,14.09000015258789,13627200.0,-0.10684934101759658,-1.1284416512751652,-13.125014901175405,30.981061927292558,37.92743987839706,1.4765446942248293,1.9217653395679033,1.1629964874567378,-0.08191792387773589,16.248058165238525,1.5799999237060547,-0.7695724112649973,-1.7770000934600834,-3.0655913181921477,-0.4884088687280208,-2.4212957058261146,-1.132704481094052,2.5003682621185384,0.975585928413922,-33.62730310649865,0.6442956123660314,9,1.0300002098083496,1.885000228881836,1.5275003910064697,1.1200003623962402,-3.8400001525878906,1,-0.2776073539991537,1.303031529058167,14.600000381469727,-1.519995651253401,14.390000343322756,-1.1935500741406275,14.420000076293945,-0.2776073539991537
10420,2020-09-09,13.149999618530273,13.3100004196167,12.65999984741211,13.25,8203400.0,0.008435556518331166,4.909063323623249,0.09523844124231952,31.217827794168528,37.644900752306,1.2643542695252954,1.7071191907409506,1.068904508718557,-0.11945905512776989,15.152224612296733,0.6500005722045898,-0.726080613156924,-1.5450004100799557,-2.9792360261711153,-0.11076479398879435,-2.2621182181255364,-0.827882602034375,2.1887391841446604,20.33194199760353,-13.441013528854697,0.7171178080455806,9,0.7400002479553223,1.5950002670288086,1.4175007343292236,1.0100007057189941,-3.3899993896484375,2,-0.2722433481033193,-1.1284416512751652,13.039999961853027,1.303031529058167,14.600000381469727,-1.519995651253401,14.390000343322756,-0.2722433481033193
10421,2020-09-10,12.010000228881836,13.1899995803833,12.010000228881836,13.149999618530273,8334100.0,-0.08669197130941442,-1.0701754092436186,11.39995040912472,28.57142215513727,36.27994367831638,2.3242666174342475,2.6905044531094724,2.2064122166099587,1.087265107513943,14.387423185917752,1.1799993515014648,-0.7306389867574712,-2.4979998111724857,-4.284953710511115,-0.7110459118338568,-3.3914767608417993,-1.6045228615031721,3.0608646782668156,0.0,-34.856506893627,0.893476949669314,9,1.554999828338623,2.4099998474121094,2.557500123977661,2.1500000953674316,-2.640000343322754,3,-0.15570356785356898,4.909063323623249,13.149999618530273,-1.1284416512751652,13.039999961853027,1.303031529058167,14.600000381469727,-0.15570356785356898
10422,2020-09-11,11.890000343322756,12.25,11.720000267028807,12.1899995803833,8174800.0,-0.009991663886109059,1.523807793788411,0.2631573663851358,30.282854213599975,35.49808514423358,2.256747950899207,2.6693446782586943,2.3385935987268667,1.272532329838464,13.78212550529953,0.5299997329711932,-0.7495204728922396,-2.441499710083006,-4.522332214152593,-0.36066720601342084,-3.4819159621177995,-1.4010834580482125,2.8135608024338783,5.362778302917146,-32.08127978339682,1.0404162520347928,9,1.5299997329711896,2.3449997901916486,2.7874996662139875,2.269999980926512,-2.8299999237060565,4,-0.18671153935462503,-1.0701754092436186,12.010000228881836,4.909063323623249,13.149999618530273,-1.1284416512751652,13.039999961853027,-0.18671153935462503
10423,2020-09-14,11.93000030517578,12.109999656677244,11.289999961853027,11.8100004196167,21156500.0,0.0033641682672858053,2.4166754418207463,-0.4000006357844909,28.376061492945936,34.09063841168741,1.9306635624875756,2.465112583036957,2.303109225689349,1.2851228269662336,13.434689976355669,0.819999694824217,-0.7357999837961628,-2.216999769210817,-4.464478728802883,0.03047919038125002,-3.34073924900685,-1.0932602894147845,2.355862317558959,22.1453379686079,-17.102163326364117,1.1237394797960336,9,1.2499995231628436,2.089999675750734,2.7474997043609637,2.230000019073488,-2.3200006484985334,0,-0.21961440222448314,1.523807793788411,11.890000343322756,-1.0701754092436186,12.010000228881836,4.909063323623249,13.149999618530273,-0.21961440222448314
10424,2020-09-15,11.9399995803833,12.539999961853027,11.880000114440918,12.09000015258789,8936100.0,0.0008381621920985349,-3.8888967380746338,-1.2500059604701803,26.102280695587154,32.46039411058428,1.645333803336408,2.3055397503948623,2.289130610698651,1.3110615453615733,12.842266195973862,0.6599998474121094,-0.8048242590029684,-2.037000465393067,-4.4150854866692555,0.34108455588312125,-3.2260429760311613,-0.8479579547549729,1.866525016610364,32.17819164505949,-7.83134081139076,1.1890425106380942,9,1.2400002479553223,2.080000400543213,2.7375004291534424,2.220000743865967,-2.839999198913574,1,-0.2345058069902094,2.4166754418207463,11.93000030517578,1.523807793788411,11.890000343322756,-1.0701754092436186,12.010000228881836,-0.2345058069902094
10425,2020-09-16,12.5,12.770000457763672,11.880000114440918,12.050000190734865,9662700.0,0.04690120932137609,-1.2531655349328505,-2.9999872843909423,36.042398421011285,32.12255341246997,0.7854158134431248,1.6115792891982021,1.7560768564049454,0.7875865925205403,12.261414810914253,0.8900003433227539,-0.8897606123994883,-1.3395000457763668,-3.7256660964573456,1.046666004904612,-2.532583071116857,-0.14641702043587657,0.9038806553711627,63.684225320158575,18.067345703697512,1.1930830253404896,9,0.5900001525878906,1.5199999809265137,2.177500009536743,1.6600003242492676,-3.060000419616699,2,-0.264000015258789,-3.8888967380746338,11.9399995803833,2.4166754418207463,11.93000030517578,1.523807793788411,11.890000343322756,-0.264000015258789
10426,2020-09-17,12.420000076293945,12.59000015258789,12.0,12.149999618530273,8010400.0,-0.0063999938964843794,-1.0701770823573504,0.6000012715662966,29.11876064662802,31.351924546016317,0.6167374310152418,1.540590548980859,1.8529780694620754,0.907051352658538,11.614050378064578,0.5900001525878906,-1.0007072205425143,-1.2734999656677246,-3.630244132490315,1.0832442011548657,-2.45187204907902,-0.09512788225642943,0.6456596681143161,76.35133350044107,31.822702385032336,1.1783720834112952,9,0.6700000762939453,1.245000362396242,2.68999981880188,1.7400002479553223,-3.140000343322752,3,-0.2141706788302885,-1.2531655349328505,12.5,-3.8888967380746338,11.9399995803833,2.4166754418207463,11.93000030517578,-0.2141706788302885
10427,2020-09-18,12.649999618530273,12.869999885559082,12.420000076293945,12.59000015258789,14052100.0,0.018518481547784127,-1.2500011920940324,0.22221986747481598,25.999980545032756,29.632516432378164,0.12735523119330594,1.2079156820454315,1.6748164338355132,0.7155403212849407,11.63524053003875,0.4499998092651367,-1.132431171217842,-0.9390004158020027,-3.2856881595214578,1.4076873279174524,-2.112344287661731,0.23434345605772577,-1.359999656677246,86.07593179417535,46.20125723375781,1.1733438718597275,9,0.08500051498413086,0.9250001907348633,2.4600002765655518,1.5100007057189941,-4.089999198913572,4,-0.2592885242594398,-1.0701770823573504,12.420000076293945,-1.2531655349328505,12.5,-3.8888967380746338,11.9399995803833,-0.2592885242594398
10428,2020-09-21,12.109999656677244,12.3100004196167,11.890000343322756,12.06999969482422,7874000.0,-0.04268774530728159,-1.100007391000632,0.6666719649044136,24.57465020504904,28.920692907684437,0.30955748561674135,1.6638929532234332,2.241138346919895,1.2532776477433654,12.324672226340313,0.7599992752075178,-1.243666632404281,-1.3715003490448012,-3.7847993238695867,1.0417986257799843,-2.578149836457195,-0.16485086163240759,-0.7883996963500959,23.23228236472735,-12.324554244291381,1.206649487412393,9,0.19000053405761896,1.360000133514406,3.000000238418581,2.710000991821291,-3.759999275207516,0,-0.251857912760454,-1.2500011920940324,12.649999618530273,-1.0701770823573504,12.420000076293945,-1.2531655349328505,12.5,-0.251857912760454
10429,2020-09-22,12.239999771118164,12.520000457763672,12.0600004196167,12.1899995803833,5702700.0,0.010734939564530865,-1.9677564242578993,1.250005960470273,24.43180945868302,28.166690870408274,0.06050628975188843,1.4324930675027172,2.145638689493314,1.121268861311977,12.734505371627602,0.46000003814697266,-1.3517222923859062,-1.1305002212524418,-3.5584730462007315,1.297472603695848,-2.3444866337265857,0.0834861912217022,-0.8874318122863762,36.36361009161055,6.529066063745347,1.2139864124741446,9,0.0,1.2300000190734863,2.9025001525878906,2.590000629425049,-4.449999809265137,1,-0.2148692944134475,-1.100007391000632,12.109999656677244,-1.2500011920940324,12.649999618530273,-1.0701770823573504,12.420000076293945,-0.2148692944134475
10430,2020-09-23,11.100000381469727,12.449999809265135,11.100000381469727,12.25,10280200.0,-0.09313720677825588,-1.3478258706220083,-22.999904632932157,21.86439845110297,27.421466014404462,0.9824474359433601,2.416810080764064,3.2756874338245527,2.281351016444063,13.472228130019797,1.3499994277954084,-1.5545840649696636,-2.092999649047851,-4.643104771519525,0.4571054734238231,-3.368052210283688,-0.8179470878120139,1.7699995040893555,0.0,-29.52524201324818,1.2750525612358374,9,0.8849997520446777,2.2749996185302734,4.164999485015869,3.7300000190734863,-2.9100008010864276,2,-0.1801801739879927,-1.9677564242578993,12.239999771118164,-1.100007391000632,12.109999656677244,-1.2500011920940324,12.649999618530273,-0.1801801739879927
10431,2020-09-24,10.899999618530273,11.31999969482422,10.609999656677246,11.010000228881836,9519200.0,-0.018018086132081,-1.057969532202383,0.09565273638277016,21.252047375784656,26.418043032424983,1.1269467606339383,2.4942389366796434,3.453214626033102,2.488021047421963,14.759926814674698,0.7100000381469744,-1.572067461746128,-2.1340003967285153,-4.842850750123919,0.5748499566668883,-3.488425573426218,-0.7795752200308126,1.9346002769470214,12.831855419612436,-16.222374372629616,1.3544251766977022,9,0.8400001525878906,2.2300000190734863,4.325000286102295,3.9300007820129395,-2.599999427795412,3,-0.13394496231586428,-1.3478258706220083,11.100000381469727,-1.9677564242578993,12.239999771118164,-1.100007391000632,12.109999656677244,-0.13394496231586428
10432,2020-09-25,9.850000381469727,10.829999923706056,9.84000015258789,10.739999771118164,22848500.0,-0.09633020860620234,-1.175824037627178,8.090858648911084,15.629512185090704,25.00175977599662,2.075389889936835,3.3414521210400956,4.4664639509420745,3.54312237851315,16.309634391780122,1.0599994659423828,-1.6367085391847223,-2.946499633789063,-5.89918815523332,0.006188887655193653,-4.4228438945111925,-1.470155373066934,2.8956155044555665,0.3731428262348658,-25.136343432557734,1.4763442607221287,9,1.5049996376037598,2.6449995040893555,5.617499589920044,4.980000019073486,-0.9600000381469727,4,-0.05786808390087428,-1.057969532202383,10.899999618530273,-1.3478258706220083,11.100000381469727,-1.9677564242578993,12.239999771118164,-0.05786808390087428
10433,2020-09-28,10.270000457763672,10.649999618530273,10.100000381469727,10.149999618530273,15469900.0,0.04263960000286593,-4.000008669793572,-0.13483249609957654,25.99652809514137,24.990009487058202,1.5591133488391762,2.6825194289590364,4.032534688277696,3.133432890171452,17.43049900977894,0.7999992370605469,-1.5813668036607869,-2.287499570846558,-5.245976143535847,0.670977001842731,-3.7667378571912025,-0.8082612845019135,2.3012784841613776,16.044785679514224,-12.048899799281937,1.4792382863446443,9,1.0849995613098145,2.2099995613098145,5.087499618530273,4.0749993324279785,-1.5400009155273455,0,-0.1665043779870804,-1.175824037627178,9.850000381469727,-1.057969532202383,10.899999618530273,-1.3478258706220083,11.100000381469727,-0.1665043779870804
10434,2020-09-29,9.539999961853027,10.170000076293944,9.43000030517578,10.15999984741211,13291600.0,-0.07108086303528804,1.3124980442236553,-5.166629579591512,21.752734426711,23.402269043247056,2.137671049692919,3.1602780027592203,4.729842369559059,3.8652925944241368,18.71922876612795,0.8400001525878924,-1.5607745348279973,-2.7545000553131107,-5.8072948681234635,0.2982947574972421,-4.280897461718286,-1.2281026489079352,2.867402252711793,3.6423733357670516,-24.382504519830626,1.5263974064051764,9,1.6100001335144043,2.7350001335144043,5.7200000286102295,4.769999980926514,-0.5500001907348633,1,-0.12473790200646462,-4.000008669793572,10.270000457763672,-1.175824037627178,9.850000381469727,-1.057969532202383,10.899999618530273,-0.12473790200646462
10435,2020-09-30,9.470000267028807,9.789999961853027,9.390000343322754,9.630000114440918,12557500.0,-0.007337494245715281,-1.5,0.25806431765359444,26.127814258617533,23.069941666801448,1.9362867474604197,2.950754112237769,4.7237525193349565,3.9276620579311867,20.319404774105248,0.39999961853027344,-1.5407662887008904,-2.5509997844696066,-5.585918601678049,0.48391903273883585,-4.068459193073828,-1.0335403758653854,2.69920979478489,4.145075159938059,-26.291872667213575,1.5174594086042215,9,1.6599998474121112,2.784999847412111,5.615000009536745,4.839999675750734,-0.4999999999999982,2,-0.17740235034891672,1.3124980442236553,9.539999961853027,-4.000008669793572,10.270000457763672,-1.175824037627178,9.850000381469727,-0.17740235034891672
10436,2020-10-01,9.3100004196167,9.510000228881836,9.010000228881836,9.380000114440918,15803500.0,-0.01689544275612853,2.030303730890385,0.43749850988245464,25.932830708889767,23.062480573896675,1.7977976033374166,2.8546565221817364,4.816807577456537,4.085730022785128,21.95208491770503,0.5,-1.5211365027869022,-2.4554996490478516,-5.500415727365954,0.5894164292702513,-3.977957688206903,-0.9330416098888001,2.581288670347904,16.4835297273958,-16.41771037645827,1.5224580391590514,10,1.4549999237060547,2.7549996376037598,5.729999542236328,4.999999523162842,-0.7700004577636719,3,-0.12030083660076907,-1.5,9.470000267028807,1.3124980442236553,9.539999961853027,-4.000008669793572,10.270000457763672,-0.12030083660076907
10437,2020-10-02,9.739999771118164,9.899999618530273,8.75,8.829999923706055,15061700.0,0.04618682407311514,-1.1495326103232155,-13.000054495912806,30.95651077818195,23.771576193133665,1.0187360709867601,2.1696690184732113,4.327348357005539,3.6601117131628254,23.868349468660664,1.1499996185302734,-1.6146757925699156,-1.793000268936158,-4.701181673420862,1.1151811355485464,-3.24709097117851,-0.3389095666938058,1.8055346555165066,52.105261572840156,17.10637675651642,1.4540907022423517,10,0.8950004577636719,2.195000171661377,5.210000276565552,4.570000171661377,0.010000228881835938,4,-0.1478439028975448,2.030303730890385,9.3100004196167,-1.5,9.470000267028807,1.3124980442236553,9.539999961853027,-0.1478439028975448
10438,2020-10-05,9.84000015258789,10.130000114440918,9.619999885559082,9.970000267028807,11057000.0,0.0102669798582804,1.26666864465868,-0.14285729257055949,32.02055037793434,24.61476962860603,0.62902212512844,1.786364845591292,4.173949408290028,3.582043532460343,25.561966294808343,0.5100002288818359,-1.678085392154662,-1.4549998760223382,-4.070745439553338,1.160745687508662,-2.762872657787838,-0.14712709425683812,1.3141594543179256,76.76057000170596,39.69449331947917,1.3078727817654996,10,0.7599997520446777,2.0949997901916504,5.109999895095825,4.46999979019165,0.14999961853027344,0,-0.09654469456642123,-1.1495326103232155,9.739999771118164,2.030303730890385,9.3100004196167,-1.5,9.470000267028807,-0.09654469456642123
10439,2020-10-06,9.420000076293944,10.270000457763672,9.329999923706056,10.029999732971193,13368000.0,-0.04268293392083822,-1.3797483023992818,4.692300920661794,22.982451385187147,24.738997732393162,0.6782649348170597,2.0250854571027403,4.551010864114906,4.027664032801159,27.190069602327537,0.9400005340576154,-1.7727554696715995,-1.6939999580383311,-4.302305443374873,0.914305527298211,-2.998152700706603,-0.3898472153700592,1.3975771856450585,44.07893911293246,9.95109711237329,1.3041527426682713,10,0.6149997711181658,2.5149998664855975,5.529999971389772,4.8899998664855975,0.5299997329711932,1,-0.07324846374407679,1.26666864465868,9.84000015258789,-1.1495326103232155,9.739999771118164,2.030303730890385,9.3100004196167,-0.07324846374407679
10440,2020-10-07,9.56999969482422,9.68000030517578,9.369999885559082,9.68000030517578,8830300.0,0.01592352625428961,4.63633999167722,0.1803289709222905,25.303283384146454,25.189135066655584,0.3223048584183399,1.6792242359491478,4.370858359568109,3.900425395206428,28.510664567970924,0.31000041961669744,-1.8232307744366274,-1.3650003433227518,-3.8744895308849348,1.1444888442394312,-2.6197449371038424,-0.11025574954166117,0.9581167504433221,53.94733209690343,24.121124416812165,1.254744593781091,10,0.22000026702880682,2.340000152587889,5.380000352859495,4.7400002479553205,0.1300001144409162,2,-0.0606060545665158,-1.3797483023992818,9.420000076293944,1.26666864465868,9.84000015258789,-1.1495326103232155,9.739999771118164,-0.0606060545665158
10441,2020-10-08,10.140000343322754,10.149999618530273,9.510000228881836,9.729999542236328,10723600.0,0.05956119818967287,1.9767458365399757,-3.727259328617127,29.459906577371967,26.725845554686835,-0.4099494815874216,1.0139294318433976,3.7660680836955827,3.3358143560549465,28.987609572052698,0.6399993896484375,-1.8853179566150402,-0.7014997005462646,-3.1815188024644634,1.778519401371934,-1.941509251505364,0.5385098504128347,0.13917979960733362,91.44736346775954,65.89693914425305,1.2400095509590994,10,-0.4400005340576172,1.7699995040893555,4.684999704360962,4.169999599456787,0.17999935150146662,3,-0.11538461900195074,4.63633999167722,9.56999969482422,-1.3797483023992818,9.420000076293944,1.26666864465868,9.84000015258789,-0.11538461900195074
10442,2020-10-09,9.670000076293944,10.420000076293944,9.609999656677246,10.270000457763672,12229500.0,-0.04635110957745758,-1.249997350909163,-1.4634127052431094,29.801327849390205,27.148601082936704,0.03557354017231518,1.37982985742787,4.11901847896107,3.8174675301697913,29.080373646510694,0.8100004196166974,-1.8469102233528734,-1.0604999542236353,-3.5416494874555156,1.420649579008245,-2.3010747208395745,0.18007481239230394,-0.9200000762939435,31.19267018272025,5.128054138206533,1.2405747666159401,10,-0.08500003814697088,2.1500000953674334,5.147500038146974,4.6399998664855975,1.4700002670288104,4,-0.11685626737595556,1.9767458365399757,10.140000343322754,4.63633999167722,9.56999969482422,-1.3797483023992818,9.420000076293944,-0.11685626737595556
10443,2020-10-12,9.3100004196167,9.600000381469727,9.119999885559082,9.5600004196167,12271900.0,-0.03722850608448136,1.9090945871745224,0.4166664017573015,26.634772063454804,27.69104970924157,0.2738776282132065,1.6163528619942262,4.376648744623672,4.17772439592342,28.96030547159809,0.5500001907348615,-1.7986582778536242,-1.2894996166229244,-3.780632841963005,1.201633608717156,-2.5350662292929638,-0.04393300395288513,-0.5266004180908208,14.61542355237764,-9.727300080797916,1.24556661267004,10,0.27499961853027344,2.5099997520446777,5.707499742507935,4.999999523162842,2.1299991607666016,0,0.047260962465285994,-1.249997350909163,9.670000076293944,1.9767458365399757,10.140000343322754,4.63633999167722,9.56999969482422,0.047260962465285994
10444,2020-10-13,9.140000343322754,9.300000190734863,8.949999809265137,9.239999771118164,10119600.0,-0.018259942925001993,2.181817787738364,0.3999977111816406,31.509434267820183,28.289007488041864,0.4259656342783593,1.6504478298170397,4.428265351963397,4.345399029417528,29.53291468958278,0.3600006103515625,-1.5985510383509087,-1.3194997310638428,-3.8081471373033082,1.1691476751756227,-2.5638234341835755,-0.07517602794411005,-0.3238683403015141,12.925204050584968,-13.897866254361004,1.2443237031197327,10,0.44499969482421875,2.3249998092651367,5.87749981880188,5.169999599456787,1.8999996185302734,1,0.0929977457185085,1.9090945871745224,9.3100004196167,-1.249997350909163,9.670000076293944,1.9767458365399757,10.140000343322754,0.0929977457185085
10445,2020-10-14,9.199999809265137,9.949999809265137,9.1899995803833,9.279999732971193,16379900.0,0.0065644927449282076,-14.199946594442007,0.8000038147191114,33.5271300995019,29.132818531443213,0.3616726351528001,1.402448766693004,4.2429807429671484,4.281483350268754,30.125796643769014,0.8099994659423828,-1.5500032872784235,-1.094500255584716,-3.4474016668656535,1.2584011556962214,-2.2709509612251857,0.08195045005575352,-0.3517904447784428,17.006799631765023,-11.107456855056611,1.1764507056404687,10,0.38500022888183594,1.830000400543213,5.297500371932983,5.110000133514404,2.15000057220459,2,0.08152174082054753,2.181817787738364,9.140000343322754,1.9090945871745224,9.3100004196167,-1.249997350909163,9.670000076293944,0.08152174082054753
10446,2020-10-15,9.760000228881836,9.779999732971193,8.960000038146973,9.100000381469727,16482600.0,0.060869612089853975,1.3428601011986274,-8.250005960469979,49.036400951632174,31.14169521738213,-0.14279935394607612,0.6671555061546215,3.5500136853233304,3.7121610746956524,30.827528293542052,0.8199996948242205,-1.3794328457132536,-0.40149984359741175,-2.5394205653724615,1.736420878177638,-1.4704602044849366,0.6674605172901131,-0.8803550501589967,55.10205935226718,22.508856086480726,1.0689603608875247,10,-0.07500028610229492,1.2099995613098145,4.557499647140503,4.549999713897705,1.6799993515014648,3,-0.0061475838329537735,-14.199946594442007,9.199999809265137,2.181817787738364,9.140000343322754,1.9090945871745224,9.3100004196167,-0.0061475838329537735
10447,2020-10-16,9.369999885559082,9.8100004196167,9.34000015258789,9.640000343322754,10037800.0,-0.039959050632874304,-1.848487125393752,-0.4090916972516834,40.30171868952828,32.06182502978145,0.21143132532618658,0.8419967994704436,3.820406318348015,4.092552822929822,31.96635079250053,0.4700002670288086,-1.273298966110218,-0.6275002002716068,-2.4401325665518208,1.1851321660086072,-1.533816383411713,0.2788159828684993,-0.4595476088848205,42.00000762939453,7.0114260059077935,0.9063161831401065,10,0.315000057220459,1.440000057220459,4.62250018119812,4.940000057220459,3.4899997711181623,4,0.10138738749925347,1.3428601011986274,9.760000228881836,-14.199946594442007,9.199999809265137,2.181817787738364,9.140000343322754,0.10138738749925347
10448,2020-10-19,9.0600004196167,9.579999923706056,9.020000457763672,9.449999809265137,10772200.0,-0.03308425504040291,-1.3829799322281593,1.4444397349496318,44.31280070689426,34.43186384330446,0.44606024757379537,0.9610559926378315,4.006664090023461,4.402380189859123,32.72083878416597,0.5599994659423846,-1.155301557169997,-0.7849997043609616,-2.34488484673407,0.7748854380121468,-1.5649422755475157,-0.005057133174407369,-0.11935718695004383,11.00006103515625,-26.798870528133392,0.7799425711865544,10,0.6249995231628418,1.7499995231628418,4.767499685287476,5.214999675750732,4.979999542236328,0,0.22958055489737528,-1.848487125393752,9.369999885559082,1.3428601011986274,9.760000228881836,-14.199946594442007,9.199999809265137,0.22958055489737528
10449,2020-10-20,9.609999656677246,9.859999656677246,9.18000030517578,9.220000267028807,13204900.0,0.06070631474471999,-1.8936184891341699,-1.0000000000000047,51.489355571671105,37.341427419696096,-0.0828676662744634,0.21494140381458493,3.3129068272266373,3.8726498447365856,33.67667012917759,0.7999992370605469,-1.0767437780749347,-0.10350046157836879,-1.1826087437762673,0.9756078206195298,-0.643054602677319,0.4360536795205814,-0.6397692871380443,65.65654230365384,22.625706798141366,0.5395541410989495,10,0.07500028610229492,1.200000286102295,3.9900002479553223,4.450000286102295,4.510000228881836,1,0.1904266377818784,-1.3829799322281593,9.0600004196167,-1.848487125393752,9.369999885559082,1.3428601011986274,9.760000228881836,0.1904266377818784
10450,2020-10-21,9.100000381469727,9.5,9.079999923706056,9.40999984741211,11784100.0,-0.05306964551795379,-1.399997820175381,-0.7948716694706329,47.92079099474308,39.392636799403995,0.3949882660939146,0.5980874424795672,3.692502044265048,4.385149051671879,33.81406364182305,0.5299997329711896,-1.023065144389653,-0.5134997367858887,-1.4061897813622526,0.37919030779047525,-0.9598447590740715,-0.06715471449770583,-0.10077461779543029,15.555600295851091,-29.559599409555673,0.44634502228818235,10,0.5849995613098145,1.7099995613098145,4.499999523162842,4.9599995613098145,4.819999694824219,2,0.21318675813835242,-1.8936184891341699,9.609999656677246,-1.3829799322281593,9.0600004196167,-1.848487125393752,9.369999885559082,0.21318675813835242
10451,2020-10-22,9.4399995803833,9.479999542236328,9.020000457763672,9.100000381469727,26479100.0,0.03736254776493331,1.1904764067293216,-1.0967734988832762,46.9758033891983,41.300911859382666,-0.06118220768683713,0.15083379968103117,3.218202895933411,4.0416686686806464,33.58578252229202,0.45999908447265625,-0.8663188319410899,-0.10050053596496511,-0.7580390345573917,0.5570379626274615,-0.4292697852611784,0.2282687133312482,0.9800004959106428,49.99994323361751,5.5306304099841626,0.3287692492962129,10,0.010000228881835938,1.3700003623962402,4.115000486373901,4.62000036239624,3.450000762939455,3,0.2023306023292082,-1.399997820175381,9.100000381469727,-1.8936184891341699,9.609999656677246,-1.3829799322281593,9.0600004196167,0.2023306023292082
10452,2020-10-23,9.279999732971193,9.640000343322754,9.130000114440918,9.539999961853027,8697000.0,-0.016949137131806014,1.217387518503315,-0.7647083572921143,44.422303907273964,43.27730428647369,0.04210621083468169,0.28031289926827263,3.2499131191975703,4.192431451377322,32.70024018810135,0.5100002288818359,-0.7334620632740254,-0.23200035095214666,-0.882428576700482,0.4184278747961887,-0.5572144638263143,0.09321376192202102,1.1120003509521457,30.95232418599867,-9.042720640937645,0.32521411287416774,10,0.17000007629394354,1.5300002098083478,4.097500562667845,4.780000209808348,3.090000152587889,4,0.2327586109445432,1.1904764067293216,9.4399995803833,-1.399997820175381,9.100000381469727,-1.8936184891341699,9.609999656677246,0.2327586109445432
10453,2020-10-26,8.560000419616701,9.109999656677246,8.350000381469728,9.06999969482422,13881300.0,-0.07758613513709323,1.5762722275114496,1.9615339471078153,41.917291649375365,44.43373288442426,0.7202745215605688,0.9124147328517722,3.8241637212663413,4.891408598465189,32.05163054304453,0.9299993515014648,-0.6821055601953105,-0.8664996623992902,-1.5462912639969826,-0.18670806080159785,-1.2063954631981364,-0.526603861600444,1.8045596717834442,13.907293969933365,-24.51484721796517,0.3398958007988466,10,0.5899996757507306,1.8749999999999982,4.5949995517730695,5.49999952316284,4.549999237060543,0,0.5023363348448397,1.217387518503315,9.279999732971193,1.1904764067293216,9.4399995803833,-1.399997820175381,9.100000381469727,0.5023363348448397
10454,2020-10-27,8.350000381469728,8.600000381469728,8.319999694824219,8.560000419616701,8028300.0,-0.024532713534186512,-1.0740683180451758,0.41176536586551676,38.66171063024787,45.004241832284926,0.9011990090544977,1.0842836854342455,3.8919964159404454,5.029932767479449,30.94000746773831,0.2800006866455096,-0.6084002397001207,-1.0169997215270978,-1.8467388542924983,-0.18726058876169738,-1.431869287909798,-0.6021301551443976,1.9339773215332006,2.2727781747406377,-32.77336176302697,0.4148695663827,10,0.7399992942810041,2.069999694824217,4.5349996089935285,5.709999561309813,5.389999389648436,1,0.6814370443635562,1.5762722275114496,8.560000419616701,1.217387518503315,9.279999732971193,1.1904764067293216,9.4399995803833,0.6814370443635562
10455,2020-10-28,7.789999961853027,8.149999618530272,7.699999809265138,7.960000038146973,13792200.0,-0.06706591545306395,-1.5714246788845816,0.8095240257764497,28.11916495733327,42.68010449958505,1.3858995353717702,1.5936780933482133,4.303292473450064,5.48796984125933,29.941032632145202,0.6500005722045907,-0.4915574482089191,-1.4930001258850094,-2.579318751743001,-0.40668150002701786,-2.036159438814005,-0.9498408129560136,2.3761390606591792,4.639181845978648,-22.31121625350832,0.5431593129289956,10,0.9899997711181641,2.2849998474121094,5.06499981880188,6.269999980926514,7.390000343322752,2,0.8125802252507741,-1.0740683180451758,8.350000381469728,1.5762722275114496,8.560000419616701,1.217387518503315,9.279999732971193,0.8125802252507741
10456,2020-10-29,8.189999580383299,8.220000267028809,7.449999809265138,7.670000076293945,12689700.0,0.051347833182161295,1.655169975747101,-3.0588192395292113,36.0377216237162,42.206327047828154,0.8267126345845242,1.1652095114636047,3.7532691436967855,5.006458263328922,28.72497642153257,0.770000457763671,-0.41157022913376906,-1.037000465393069,-2.2278974950458927,0.15389656425975495,-1.6324489802194808,-0.44155195056665697,1.7788483050691415,33.789935646595275,7.071455021008049,0.5954485148264118,10,0.4650001525878924,1.1950001716613805,4.490000486373903,5.775000572204592,6.420000076293945,3,0.6996337960303629,-1.5714246788845816,7.789999961853027,-1.0740683180451758,8.350000381469728,1.5762722275114496,8.560000419616701,0.6996337960303629
10457,2020-10-30,8.300000190734862,8.300000190734862,7.960000038146973,8.210000038146973,11474600.0,0.013431088643159006,6.555546136566189,0.17307738157462502,39.99999244614002,41.72712612996658,0.6134854880043701,0.9926921853741231,3.5107726398488435,4.841901981259198,28.03255790668726,0.34000015258788885,-0.3491036571187678,-0.8549998760223403,-2.088659371468122,0.3786596194234422,-1.471829623745231,-0.2381701282994495,1.4169628870988493,51.204846963983144,22.007146666440416,0.6168297477228911,10,0.3549995422363299,0.839999675750736,4.1349995136261,5.419999599456789,6.460000038146974,4,0.5530120538685803,1.655169975747101,8.189999580383299,-1.5714246788845816,7.789999961853027,-1.0740683180451758,8.350000381469728,0.5530120538685803
10458,2020-11-02,8.890000343322754,8.960000038146973,7.980000019073486,8.409999847412111,12978600.0,0.07108435409995528,2.161290967625827,5.33332980121231,47.714806960186955,41.30773183980167,-0.0035371016015197654,0.34558980892360225,2.807874856153637,4.232796101888008,27.270492786952783,0.9800000190734863,-0.41819073780290594,-0.2174997329711914,-1.4126631941362362,0.9776637281938543,-0.8150814635537138,0.380081997611331,0.6002664076541002,95.36425932358607,61.45995417226136,0.5975817305825228,11,-0.3450002670288086,0.15999937057495117,3.0349996089935303,4.444999694824219,6.130000114440918,0,0.391451002007007,6.555546136566189,8.300000190734862,1.655169975747101,8.189999580383299,-1.5714246788845816,7.789999961853027,0.391451002007007
10459,2020-11-03,8.729999542236326,9.210000038146973,8.630000114440918,9.100000381469727,10428700.0,-0.01799783969711577,-1.0350885411786752,-0.7708342853509882,45.780966128802206,41.06997352136379,0.020683438330475923,0.4756329840663742,2.844343520187408,4.35691900056028,26.114286497578952,0.5799999237060547,-0.41772644722808216,-0.34300050735473775,-1.5400160888527576,0.8540150741432821,-0.9415082981037468,0.2555072833942713,0.5562405145693567,72.72724809725732,35.17008106248299,0.59850779074901,11,-0.18499946594238104,0.20500040054321467,3.18750047683716,4.605000495910646,7.770000457763674,1,0.501718252475293,2.161290967625827,8.890000343322754,6.555546136566189,8.300000190734862,1.655169975747101,8.189999580383299,0.501718252475293
10460,2020-11-04,8.989999771118164,9.300000190734863,8.430000305175781,8.75,19236900.0,0.029782387458778148,1.0232541118858784,-0.6486465587900189,42.69449080111199,40.594272122687535,-0.28671214750919916,0.1791371433754918,2.455160223085219,4.057238710783352,24.971002020912596,0.869999885559082,-0.4160205856917827,-0.05400028228759801,-1.2282037381133843,1.1202031735381874,-0.6411020102004912,0.5331014456252952,-1.5399999618530265,83.24322401650423,45.92644653244642,0.5871017279128928,11,-0.44499969482421875,-0.05499982833862305,2.7225003242492676,4.140000343322754,7.1100006103515625,2,0.5283648632851079,-1.0350885411786752,8.729999542236326,2.161290967625827,8.890000343322754,6.555546136566189,8.300000190734862,0.5283648632851079
10461,2020-11-05,8.970000267028809,9.59000015258789,8.949999809265137,9.1899995803833,15996500.0,-0.002224638998724715,-3.9230752301654257,-0.9166646798432794,45.9183693329337,40.760501614427504,-0.38039591664738914,0.11277072299516533,2.361456393136301,4.0292151188023375,24.375255651147366,0.6400003433227539,-0.4991093638911561,-0.015499782562255149,-1.0703027986854465,1.0393032335609371,-0.5429012906238508,0.5119017254993405,-1.4830004501342762,61.963199875495775,24.196229908724987,0.527401508061596,11,-0.4500002861022949,-0.03500032424926758,2.7224998474121094,4.139999866485596,6.340000152587891,3,0.6923076759510454,1.0232541118858784,8.989999771118164,-1.0350885411786752,8.729999542236326,2.161290967625827,8.890000343322754,0.6923076759510454
10462,2020-11-06,8.539999961853027,9.09000015258789,8.5,8.869999885559082,12204500.0,-0.04793760227146715,-1.8780505959303677,1.5000043348967862,44.820711076493446,41.08310377299618,-0.07420713815445623,0.47829612809796274,2.653648672994322,4.419062007930716,24.336915135047192,0.5900001525878906,-0.5392597997599875,-0.38900008201599157,-1.4099366687465515,0.6319365047145684,-0.8994683753812716,0.12146821134928842,-0.9688801315307609,34.782602257127756,-6.107055211279274,0.5104682933652798,11,-0.019999980926513672,0.39499998092651367,2.875000238418579,4.380000114440918,7.350000381469728,4,0.7107728011637058,-3.9230752301654257,8.970000267028809,1.0232541118858784,8.989999771118164,-1.0350885411786752,8.729999542236326,0.7107728011637058
10463,2020-11-09,9.75,10.520000457763672,9.59000015258789,9.729999542236328,26861600.0,0.14168618776954012,-5.200017801965846,-0.06060746178077046,51.23239752911015,42.47984676175866,-1.226649292450121,-0.7347195484305136,1.3025525543911982,3.1702678416588927,23.326394602180645,1.9800004959106445,-0.5746121093709071,0.7989999771118157,-0.2741340805562871,1.8721340347799176,0.2624329482777643,1.335567005945867,-2.0981249567871085,63.157875524064536,24.351770733273504,0.536567028834051,11,-0.7649998664855957,-0.7649998664855957,1.5350000858306885,3.0399999618530273,6.050000190734865,0,0.513846177321214,-1.8780505959303677,8.539999961853027,-3.9230752301654257,8.970000267028809,1.0232541118858784,8.989999771118164,0.513846177321214
10464,2020-11-10,9.989999771118164,10.199999809265137,9.56999969482422,10.029999732971193,18289500.0,0.024615361140324588,2.3157890774207543,-1.999952317375637,58.22550290897116,45.82499542305176,-1.3516958533544283,-0.9568316893089186,0.9293959058738235,2.896307810992173,22.1068301981056,0.6300001144409162,-0.5789899132199761,0.99649977684021,-0.17130101335783188,2.164300567038252,0.41259938174118815,1.5804001719392318,-2.166037203032226,74.64111732292231,31.535163696103446,0.5839003950990211,11,-1.0049996376037598,-1.0049996376037598,1.2775001525878906,2.8000001907348633,5.760000228881836,1,0.5035035837726058,-5.200017801965846,9.75,-1.8780505959303677,8.539999961853027,-3.9230752301654257,8.970000267028809,0.5035035837726058
10465,2020-11-11,9.949999809265137,10.380000114440918,9.699999809265137,10.270000457763672,12631400.0,-0.004004000277224251,1.5185198267138322,8.000023841880292,54.990216907691796,47.93082823238238,-1.0874335476258175,-0.9041172288893549,0.8285154916405375,2.896979996545312,21.875708523762842,0.6800003051757812,-0.5093448541204548,0.918999814987183,-0.3225593473074859,2.160558977281851,0.2982202338398494,1.5397793961345165,-1.9642749677985343,71.78215250854058,28.327634796418018,0.6207795811473341,11,-0.7099995613098145,-0.9649996757507324,1.0350000858306885,2.8400001525878906,5.380000114440918,2,0.658291489074774,2.3157890774207543,9.989999771118164,-5.200017801965846,9.75,-1.8780505959303677,8.539999961853027,0.658291489074774
10466,2020-11-12,9.699999809265137,10.210000038146973,9.649999618530273,9.729999542236328,13376800.0,-0.02512562862234502,-7.615383486776951,0.09374897554724404,54.03846167953758,49.49065814720433,-0.671310144161172,-0.6944474695229772,0.9485891485263576,3.108194285306345,21.389484721446983,0.5600004196166992,-0.39982046712935926,0.6719998359680179,-0.5624118403848488,1.9064115123208847,0.05479399779158456,1.2892056741444513,-1.5622184308207103,59.405917689427056,13.77634849516263,0.6172058381764335,11,-0.4499995708465576,-0.7149996757507324,1.1500000953674316,3.0900001525878906,5.15000057220459,3,0.6597938863969368,1.5185198267138322,9.949999809265137,2.3157890774207543,9.989999771118164,-5.200017801965846,9.75,0.6597938863969368
10467,2020-11-13,10.31999969482422,10.380000114440918,9.800000190734863,9.859999656677246,9903000.0,0.06391751523199818,-1.0000032885379653,-15.333471087516351,67.25489033776702,51.661778522491005,-1.089178699534239,-1.3066175217759888,0.20415570197720534,2.469545381741556,20.99430983059584,0.6800003051757812,-0.14829382299410554,1.2444997310638453,-0.11236137150929437,2.601360833636986,0.5660691797772746,1.922930282350416,-2.039285171620639,78.94730501893308,28.09451867187596,0.6784305512865701,11,-0.844999313354494,-1.3349995613098162,0.4850001335144025,2.470000267028807,3.8000001907348615,4,0.48352721631330176,-7.615383486776951,9.699999809265137,1.5185198267138322,9.949999809265137,2.3157890774207543,9.989999771118164,0.48352721631330176
10468,2020-11-16,11.140000343322754,11.15999984741211,10.710000038146973,11.0,11238900.0,0.07945742952974966,4.000015894629205,0.3043485472016906,74.43081445930105,54.84509500365754,-1.73936552473174,-2.068872136140074,-0.7400855434645841,1.6260540303086053,20.567061141168114,0.8400001525878888,0.05946183835546748,1.9605003833770756,0.3195318732924548,3.6014688934616963,1.1400161283347643,2.780984638419387,-2.724928664045567,98.74216967483908,40.01992342948505,0.8204842550423105,11,-1.3450002670288086,-1.8350005149841309,-0.4375002384185791,1.6499996185302734,3.6399993896484393,0,0.42639136926482424,-1.0000032885379653,10.31999969482422,-7.615383486776951,9.699999809265137,1.5185198267138322,9.949999809265137,0.42639136926482424
10469,2020-11-17,11.4399995803833,11.460000038146973,10.720000267028807,10.760000228881836,11773000.0,0.026929912730242034,1.055554157422436,4.857126313853448,83.48623034468758,59.37751050849927,-1.8042625341402587,-2.344970744629425,-1.1131097616512626,1.3106166175259784,20.656191730713655,0.7399997711181658,0.25688242622053004,2.1689996242523186,0.24695151697614826,4.091047731528489,1.2079755706142343,3.130023677890403,-2.8053336476553206,98.89500258967303,31.954717900910822,0.961024053638085,11,-1.4599995613098145,-1.984999656677246,-0.737499475479126,1.3500003814697266,2.9900007247924787,1,0.3811189484506503,4.000015894629205,11.140000343322754,-1.0000032885379653,10.31999969482422,-7.615383486776951,9.699999809265137,0.3811189484506503
10470,2020-11-18,11.039999961853027,11.899999618530273,11.029999732971193,11.609999656677244,12374900.0,-0.03496500290228777,-1.9491513917175949,-0.8382356447335363,76.14678883028799,62.736223785983086,-1.2101498657270398,-1.8890307837002211,-0.7958349319339408,1.6914179799773876,20.790204156712583,0.8699998855590803,0.3697345498747264,1.6720000267028805,-0.40340571163077144,3.7474057650365324,0.6342971575360554,2.7097028958697056,-2.122800618583147,61.77779303656684,-8.969309911007507,1.0377028691668257,11,-0.8400001525878906,-1.3650002479553223,-0.5149998664855957,1.75,3.1700000762939453,2,0.42663043971210435,1.055554157422436,11.4399995803833,4.000015894629205,11.140000343322754,-1.0000032885379653,10.31999969482422,0.42663043971210435
10471,2020-11-19,11.350000381469727,11.40999984741211,10.890000343322754,11.0,10344100.0,0.028079748250711578,1.212767079926141,-0.6140360857169647,76.99114939686434,66.31071693269097,-1.2818433335865151,-2.159310930821814,-1.1499123039678132,1.3611126206102924,20.792962400159315,0.5199995040893555,0.5304974716784248,1.8865004062652595,-0.3706731554289462,4.143673967959464,0.7579136254181567,3.0150871871123623,-2.074865005168599,73.80955300364349,0.5660937317917956,1.1285867808471024,11,-0.6150007247924805,-1.6750006675720215,-1.0425002574920654,1.4399995803833008,2.799999237060547,3,0.35066074083434984,-1.9491513917175949,11.039999961853027,1.055554157422436,11.4399995803833,4.000015894629205,11.140000343322754,0.35066074083434984
10472,2020-11-20,11.4399995803833,11.5,11.15999984741211,11.369999885559082,7961900.0,0.007929444571694422,2.578938914822065,0.19999891008768345,74.75727598003468,68.92459231612702,-1.0250075776344083,-2.191553330614081,-1.2799828811777445,1.2591092574999685,21.094701720251336,0.3400001525878906,0.7096896310805398,1.8684996128082272,-0.5524637752270642,4.289463000843519,0.6580179187905806,3.078981306825874,-1.8498804950146752,61.344520978838844,-8.7248609553925,1.210481694017646,11,-0.7049999237060547,-1.7649998664855957,-1.112499713897705,1.3500003814697266,3.1300001144409197,4,0.29807700403535975,1.212767079926141,11.350000381469727,-1.9491513917175949,11.039999961853027,1.055554157422436,11.4399995803833,0.29807700403535975
10473,2020-11-23,12.859999656677244,12.890000343322756,11.640000343322756,11.670000076293945,13446900.0,0.12412588534783553,-1.000001525880076,17.000068119890983,82.21529506405761,71.5901247778033,-2.1875000365041632,-3.44976195100857,-2.7256695114465437,-0.16891108278879408,20.998642994853174,1.450000762939455,0.9218761661958332,3.0734997272491444,0.2936227175784989,5.853376736919789,1.6835612224138217,4.463438232084467,-2.9926949073292217,98.61747992669437,27.69111954092729,1.3899385048353223,11,-1.5899996757507306,-2.6899995803832972,-2.6124997138977033,-0.06999969482421697,1.3299999237060565,0,0.09797824747433892,2.578938914822065,11.4399995803833,1.212767079926141,11.350000381469727,-1.9491513917175949,11.039999961853027,0.09797824747433892
10474,2020-11-24,14.039999961853027,14.350000381469727,13.390000343322756,13.5600004196167,18789100.0,0.09175741342754207,-1.3414643790880136,0.4033611020952799,84.4474822669245,74.86315426216248,-3.0537239681896544,-4.407605240725484,-3.918496620899562,-1.354462553290995,21.171121000777166,1.4900007247924822,1.230906359182267,3.969000053405761,0.6885450557417734,7.249455051069748,2.328772554573767,5.609227552237755,-3.7495178293485427,91.04045039887566,20.77683872626602,1.6402274988319934,11,-2.0399999618530273,-3.1399998664855957,-3.7925000190734863,-1.2899999618530273,0.7300004959106445,1,0.052706536547632465,-1.000001525880076,12.859999656677244,2.578938914822065,11.4399995803833,1.212767079926141,11.350000381469727,0.052706536547632465
10475,2020-11-25,14.119999885559082,14.40999984741211,13.649999618530273,13.800000190734865,10783000.0,0.005698000279445559,-1.4516103230490465,0.666666666666663,84.84438459997811,78.28603458665587,-2.771451478323673,-4.2046361964646675,-4.028711453040774,-1.4274697817404771,20.79718554928825,0.7600002288818359,1.439507036886452,3.732499980926514,0.16939743525385254,7.2956025265991755,1.9509487080901842,5.514051253762844,-3.1799948332201584,91.76136355939481,19.603127860308263,1.7815512728363307,11,-2.0149998664855957,-3.190000057220459,-3.872499942779541,-1.369999885559082,2.0600004196166957,2,0.021954704116799784,-1.3414643790880136,14.039999961853027,-1.000001525880076,12.859999656677244,2.578938914822065,11.4399995803833,0.021954704116799784
10476,2020-11-27,13.920000076293945,14.390000343322756,13.760000228881836,14.130000114440918,5393500.0,-0.014164292555673641,-1.3773601201990189,-0.6562507450587739,87.56983900616466,80.54325110536672,-2.1343419851233474,-3.7453761183691228,-3.85929450219818,-1.2263594075642281,20.193933454263547,0.6300001144409197,1.6014756162312764,3.2460001468658444,-0.4903780127597699,6.982378306491459,1.3778110670530381,5.114189226678651,-2.3553959608418484,84.92308396559494,7.705078435098812,1.8681890798128071,11,-1.3600001335144043,-2.9900002479553223,-3.6725001335144043,-1.1700000762939453,2.9200000762939453,4,0.020833330478704726,-1.4516103230490465,14.119999885559082,-1.3414643790880136,14.039999961853027,-1.000001525880076,12.859999656677244,0.020833330478704726
10477,2020-11-30,12.890000343322756,13.760000228881836,12.850000381469727,13.670000076293945,11868700.0,-0.07399423328490495,-1.1162795597571455,3.7142837680119443,72.49284368386702,80.32792101920738,-0.783883624021378,-2.4810799935832613,-2.879891573922224,-0.18541975962660118,19.242192141498933,1.0699996948242188,1.7864382281646147,1.986500406265261,-1.699428922403909,5.67242973493443,0.14353574193067686,3.829465070599845,-0.8132249961178566,45.12636186954631,-32.47101435891873,1.8429646643345845,11,-0.3250002861022967,-1.9600005149841326,-2.760000467300417,-0.14000034332275568,4.220000267028807,0,0.09775013511618869,-1.3773601201990189,13.920000076293945,-1.4516103230490465,14.119999885559082,-1.3414643790880136,14.039999961853027,0.09775013511618869
10478,2020-12-01,12.369999885559082,13.529999732971193,12.359999656677244,13.399999618530273,12469800.0,-0.04034138432223111,-1.2285711690682597,1.3205129302387029,66.39118699755578,78.42847175841496,-0.07941013846131817,-1.7781666677003756,-2.4001650919477573,0.3325485944644271,19.156586501124462,1.1700000762939489,2.006159252814852,1.2924999713897698,-2.3210644729903294,4.90606441576987,-0.5142822508002798,3.0992821935798194,2.0399999618530273,0.48781599762939165,-74.28274334794436,1.80678222219005,12,0.2800002098083496,-1.440000057220459,-2.240000009536743,0.02500057220459162,4.210000038146973,1,0.17784962244287894,-1.1162795597571455,12.890000343322756,-1.3773601201990189,13.920000076293945,-1.4516103230490465,14.119999885559082,0.17784962244287894
10479,2020-12-02,13.109999656677244,13.5600004196167,12.199999809265135,12.329999923706055,10107400.0,0.05982213241424916,-1.6153858850693972,-0.7572814904729745,69.84924755567013,77.72874495012408,-0.6231379190771893,-2.290645722428456,-3.1768612724302656,-0.4021670965182462,19.38854062344064,1.3600006103515643,2.136580875105251,1.8134997367858876,-1.7312771510624234,5.358276624634198,0.041111292861732096,3.585888180710043,1.2590001869201686,41.17646297305586,-32.56875692880487,1.772388443924155,12,-0.4599995613098127,-2.1799998283386213,-3.317499399185179,-1.004999637603758,3.550000190734865,2,0.08237985903805778,-1.2285711690682597,12.369999885559082,-1.1162795597571455,12.890000343322756,-1.3773601201990189,13.920000076293945,0.08237985903805778
10480,2020-12-03,13.739999771118164,13.960000038146973,12.970000267028807,13.239999771118164,8372200.0,0.048054929896206744,1.106381295007826,0.6410258604774012,74.22062559897671,77.420908972581,-0.9273911188254722,-2.684160079414058,-3.800242529953472,-1.038973539447623,19.52627288030273,0.9899997711181658,2.173464417608372,2.2059998512268066,-1.3245727492272632,5.7365724516808765,0.44071355099977083,3.9712861514538425,0.5422400711059581,70.3196158130485,-5.022993957990209,1.7652863002270351,12,-0.9549999237060547,-2.809999942779541,-3.984999895095825,-1.755000114440918,4.790000915527344,3,0.07496366112105735,-1.6153858850693972,13.109999656677244,-1.2285711690682597,12.369999885559082,-1.1162795597571455,12.890000343322756,0.07496366112105735
10481,2020-12-04,15.18000030517578,15.229999542236328,14.020000457763672,14.039999961853027,13982300.0,0.104803534064428,-1.0508470329801773,2.2800006866455043,76.52838805300097,77.61769920291061,-1.974625411765885,-3.8315124367559363,-5.210307199769209,-2.482425775905009,20.428286581340153,1.489999771118164,2.1830902446154585,3.3355003833770738,-0.33513697070279136,7.006137737456939,1.5001817063371412,5.170819060417006,-2.9800004959106445,98.34986001759414,22.493978538976975,1.8353186770399323,12,-1.7450003623962385,-3.840000629425047,-5.752500534057615,-3.5050005912780744,2.6199989318847674,4,0.06587615150831305,1.106381295007826,13.739999771118164,-1.6153858850693972,13.109999656677244,-1.2285711690682597,12.369999885559082,0.06587615150831305
10482,2020-12-07,14.609999656677244,15.039999961853027,14.390000343322756,14.850000381469727,9998000.0,-0.037549449080326314,1.0967733500277586,-0.21052688817001017,69.47249928608217,76.20183300535777,-1.0143408091556694,-2.93386712082261,-4.582527139134902,-1.9200247586163801,20.884146484702235,0.7899999618530238,2.2759528513616587,2.461999750137327,-1.0589308165442066,5.982930316818861,0.7015344667965611,4.222465033478093,-2.3493998527526863,79.5379557690219,6.30534526209108,1.7604652833407666,12,-0.8949999809265119,-3.014999866485594,-5.58999991416931,-3.0599999427795392,3.7400007247924822,0,0.1526352189126483,-1.0508470329801773,15.18000030517578,1.106381295007826,13.739999771118164,-1.6153858850693972,13.109999656677244,0.1526352189126483
10483,2020-12-08,14.760000228881836,15.260000228881836,14.3100004196167,14.380000114440918,10115700.0,0.010266979858280623,-2.6538489048323823,-1.5833290285664214,68.9497728328489,74.47986529046048,-0.9683114961941346,-2.8346187373826837,-4.68535392245801,-2.067568923937385,22.928350944384913,0.9499998092651367,2.3570430881541107,2.361500310897828,-1.15395905956683,5.876959681362486,0.6037706256654989,4.119229996130157,-2.440012430191043,83.66013295963435,13.108798395895946,1.7577296852323292,12,-1.0300002098083496,-3.140000104904175,-5.862500429153442,-3.210000514984131,2.510000228881836,1,0.1592141155168365,1.0967733500277586,14.609999656677244,-1.0508470329801773,15.18000030517578,1.106381295007826,13.739999771118164,0.1592141155168365
10484,2020-12-09,15.020000457763672,15.43000030517578,14.59000015258789,15.06999969482422,12417100.0,0.017615191385504048,1.1818172810637604,-0.13157690000728273,73.08584494254556,73.1733608840791,-1.2009749210099923,-2.8442906854675325,-4.8706528173577635,-2.328525742164757,25.14391008884507,0.8400001525878888,2.4902428098121643,2.370000505447388,-1.1396555298154674,5.879656540710245,0.6151724878159595,4.124828523078817,-2.5824121618652374,83.3333397945414,11.190044227284986,1.7548280176314284,12,-1.2050004005432147,-3.0900001525878906,-6.222500562667847,-3.720000743865967,2.799999237060547,2,0.10386147925421918,-2.6538489048323823,14.760000228881836,1.0967733500277586,14.609999656677244,-1.0508470329801773,15.18000030517578,0.10386147925421918
10485,2020-12-10,16.5,16.860000610351562,14.90999984741211,14.970000267028807,16598200.0,0.0985352528049579,-1.363636468724406,-30.600461585411324,76.30234492808965,71.92141709762632,-2.579086487849249,-4.014232202974389,-6.254956477302786,-3.8216427412501375,27.54357036338354,1.9500007629394531,2.472915665368914,3.5225000381469727,-0.14517900789195437,7.1901790841859,1.6886605151275091,5.356339561166436,-3.8828669835449254,87.32392285178156,14.755594883863836,1.8338395230194635,12,-1.9699997901916504,-3.854999542236328,-7.759999990463257,-5.215000152587891,0.9699993133544922,3,0.00969696044921875,1.1818172810637604,15.020000457763672,-2.6538489048323823,14.760000228881836,1.0967733500277586,14.609999656677244,0.00969696044921875
10486,2020-12-11,16.100000381469727,16.559999465942386,15.75,16.309999465942386,8903500.0,-0.024242401123046875,1.2816915786419532,-0.13725432753171185,73.06930784687844,71.98546867129426,-2.053255613619342,-3.2782543755665543,-5.7567779027497,-3.43099255059359,30.137488304566297,0.8099994659423864,2.305924340362033,2.80250039100647,-0.7768668503883056,6.381867632401246,1.0128167703090813,4.592184011703859,-3.1434379575029325,70.19607168488807,-3.6353490887542392,1.789683620697388,12,-1.570000171661377,-3.4200000762939453,-7.360000371932983,-4.815000534057617,0.5399990081787109,4,0.15093169239750992,-1.363636468724406,16.5,1.1818172810637604,15.020000457763672,-2.6538489048323823,14.760000228881836,0.15093169239750992
10487,2020-12-14,15.3100004196167,16.809999465942386,15.270000457763672,16.680000305175778,10583400.0,-0.04906831944937573,-1.1241368424168185,6.523837420526666,62.93558842201262,71.60151327401168,-0.9877510654365143,-2.2084780344991355,-4.889616901227505,-2.6531146890719484,32.42838050832775,1.5399990081787145,2.1041528115435923,1.7630003929138187,-1.6334691793207554,5.159469965148393,0.06476560679653076,3.4612351790311067,-2.041162940739124,39.215683341255684,-30.180042000021828,1.6982347861172873,12,-0.7800002098083496,-2.630000114440918,-6.582500457763672,-4.02500057220459,1.0699987411498988,0,0.16263871647275807,1.2816915786419532,16.100000381469727,-1.363636468724406,16.5,1.1818172810637604,15.020000457763672,0.16263871647275807
10488,2020-12-15,15.890000343322756,16.09000015258789,15.0600004196167,15.5,8743100.0,0.03788373009858992,1.6075943866002715,-0.2846718072269048,60.428411535695055,70.55475371623668,-1.1353207077665246,-2.544849684356139,-5.387349046398205,-3.238953341019961,33.875987474472566,1.0299997329711914,1.9136141607278248,2.1055003166198745,-1.2462911727712704,5.457291806011019,0.4296045719243011,3.781396061315448,-2.3338698139272616,57.26871932068162,-9.001240087515946,1.6758957446955727,12,-0.9749999046325701,-2.675000190734865,-7.162500381469728,-4.605000495910646,-0.16000080108642756,1,0.1548143477026862,-1.1241368424168185,15.3100004196167,1.2816915786419532,16.100000381469727,-1.363636468724406,16.5,0.1548143477026862
10489,2020-12-16,15.800000190734865,16.25,15.539999961853027,15.949999809265135,7005300.0,-0.005663949065030094,-1.119402857606477,-0.3846140679064313,59.459460039977,68.91462420968115,-0.6969029027746334,-2.2255673491925165,-5.200890812210936,-3.1472312895900334,35.13851237303513,0.7100000381469727,1.9432847664981505,1.797500133514406,-1.4785367115001744,5.0735369785289866,0.15948171100711583,3.4355185560216963,-1.979560054862885,45.6410253902239,-16.68548325237267,1.6380184225072898,12,-0.35999965667724787,-2.5850000381469744,-6.815000057220461,-4.515000343322756,-0.5,2,0.09303799046096328,1.6075943866002715,15.890000343322756,-1.1241368424168185,15.3100004196167,1.2816915786419532,16.100000381469727,0.09303799046096328
10490,2020-12-17,15.75,16.139999389648438,15.5600004196167,15.960000038146973,7233300.0,-0.0031645689956500966,1.0350885998858934,1.4000038147070002,60.481097479044834,67.13159192368602,-0.3707930128008776,-1.9021370188583813,-5.05786046564025,-3.0898746244259154,36.055918642855424,0.5799989700317383,2.077260135803108,1.511999940872192,-1.53662794424136,4.560627825985744,-0.012314001684583076,3.036313883428967,-1.686395026169654,39.42856893733912,-19.211808664676354,1.524313942556776,12,-0.16499948501586914,-2.494999885559082,-6.764999866485596,-4.465000152587891,-1.1499996185302734,3,0.13142855205233128,-1.119402857606477,15.800000190734865,1.6075943866002715,15.890000343322756,-1.1241368424168185,15.3100004196167,0.13142855205233128
10491,2020-12-18,15.329999923706055,15.93000030517578,15.1899995803833,15.699999809265135,11712800.0,-0.02666667151072666,-1.2769233026446045,1.7619038968941927,65.02462464056643,66.63738362973983,0.0812683517632653,-1.231833938665016,-4.566168226739876,-2.6701548271358604,37.0466756098469,0.7400007247924787,2.117318664793565,0.8929998874664307,-1.867893509597252,3.6538932845301133,-0.48744681106541066,2.273446585998272,-1.042683298954012,15.428551498713597,-43.06560736703532,1.380446698531841,12,0.25500059127807617,-2.0749998092651367,-6.217499732971191,-4.045000076293945,-0.3900003433227539,4,0.13959552513364204,1.0350885998858934,15.75,-1.119402857606477,15.800000190734865,1.6075943866002715,15.890000343322756,0.13959552513364204
10492,2020-12-21,14.850000381469727,15.1899995803833,14.199999809265135,14.25,7723300.0,-0.03131112489401022,-1.828567691729191,-1.6216231541885724,65.34653605578994,66.2370239878444,0.6692734401105387,-0.5093833614827741,-4.003424189901692,-2.2309120640034035,37.554936470317976,1.1300001144409197,2.0556294108201367,0.24250030517578125,-2.133439661363685,2.6184402717152473,-0.9454696780939518,1.4304702884455143,2.010000228881836,31.707342035494417,-32.71459238349202,1.187969983269733,12,0.679999828338623,-1.5199999809265137,-5.732500195503235,-3.590000629425047,-0.5700006484985334,0,0.12053865065298752,-1.2769233026446045,15.329999923706055,1.0350885998858934,15.75,-1.119402857606477,15.800000190734865,0.12053865065298752
10493,2020-12-22,14.119999885559082,14.880000114440918,14.079999923706055,14.84000015258789,7002600.0,-0.04915828129011779,1.0,-1.1999996821087633,56.257744909306425,64.36723509526227,1.4515932753059992,0.337138434444622,-3.1858502161717794,-1.5357887196187114,36.88950159289812,0.8000001907348633,1.8156899686721868,-0.5505002021789558,-2.794495681694741,1.6934952773368295,-1.6724979419368484,0.5714975375789368,2.6868007087707504,1.843316149616992,-62.812491185129765,1.121997739757893,12,1.3500003814697266,-0.33499956130981445,-4.889999628067017,-2.8600001335144025,1.0,1,0.16005660719012327,-1.828567691729191,14.850000381469727,-1.2769233026446045,15.329999923706055,1.0350885998858934,15.75,0.16005660719012327
10494,2020-12-23,14.779999732971193,15.170000076293945,14.3100004196167,14.329999923706055,8416100.0,0.0467421992040602,-2.5102111517883383,-0.6249995032948136,56.41975179276025,62.158058080225665,0.8425748844687515,-0.278878189202187,-3.7433213054228514,-2.233089774572342,35.41025038940958,1.0500001907348633,1.7146584080500453,0.07249965667724823,-2.15204190048941,2.2970412138439062,-1.03977112190608,1.1847704352605763,1.9177288345336887,33.98058207480706,-28.721224801826736,1.1122707785833286,12,0.6649999618530273,-0.9899992942810076,-5.229999780654909,-3.609999656677246,0.780000686645506,2,0.06427603697081796,1.0,14.119999885559082,-1.828567691729191,14.850000381469727,-1.2769233026446045,15.329999923706055,0.06427603697081796
10495,2020-12-24,14.43000030517578,14.800000190734865,14.260000228881836,14.789999961853027,3763200.0,-0.02368061123943299,1.8421042064553521,-0.7999995761445694,44.65049946139851,59.000412704061226,0.9700800901552427,0.10069939294048602,-3.2946804805572665,-1.925360214502044,33.79780234023993,0.5399999618530291,1.602108673176014,-0.2929997920990015,-2.5045876498093325,1.9185880656113277,-1.3987937209541652,0.8127941367561622,2.163019116577148,18.91893563782233,-37.65127902666899,1.1057939288551646,12,1.014999389648441,-0.5549998283386213,-4.712500333786009,-3.2600002288818324,1.9999999999999982,3,0.06029105108521948,-2.5102111517883383,14.779999732971193,1.0,14.119999885559082,-1.828567691729191,14.850000381469727,0.06029105108521948
10496,2020-12-28,14.210000038146973,14.81999969482422,14.149999618530273,14.520000457763672,5494400.0,-0.015246033428696237,-2.116270301559816,0.8611130979344942,46.99699979208184,57.2294584118467,0.998827238373238,0.36210500501415765,-2.9946147162017596,-1.7550864061224978,32.04778846082387,0.6700000762939471,1.4192954656383208,-0.5275000572204593,-2.7206462748645848,1.665646160423666,-1.624073166042523,0.5690730516016043,2.282498603684079,11.711725644138467,-40.220179820259226,1.0965731088220632,12,0.9549999237060547,-0.33499956130981445,-4.272500276565552,-3.3949999809265137,2.1099996566772496,0,0.027445485029964134,1.8421042064553521,14.43000030517578,-2.5102111517883383,14.779999732971193,1.0,14.119999885559082,0.027445485029964134
10497,2020-12-29,14.149999618530273,14.5,13.970000267028807,14.300000190734865,6205100.0,-0.004222408124956112,-1.078433279167041,0.4838721585927535,45.35768159295263,55.55493286265309,0.9800388865420597,0.5495153230486345,-2.841022431968465,-1.7354472120608122,31.44810139949299,0.5299997329711932,1.035102734876883,-0.6505004405975345,-2.6869835104042394,1.3859826292091721,-1.6687419755008879,0.3677410943058188,2.245999074575778,14.99994834263311,-31.5587183955384,1.0182415349033531,12,0.9600005149841309,-0.1399993896484375,-3.944999933242798,-3.7699995040893555,2.0699996948242188,1,0.05583038750181135,-2.116270301559816,14.210000038146973,1.8421042064553521,14.43000030517578,-2.5102111517883383,14.779999732971193,0.05583038750181135
10498,2020-12-30,14.56999969482422,14.770000457763672,14.130000114440918,14.140000343322756,5937100.0,0.02968198499058139,-1.844447175957202,-2.8666514079357777,46.656754877059626,54.13241006677339,0.39460237203569015,0.31914732059650675,-3.1506268062373,-2.192817953465477,31.545309210622353,0.6400003433227539,0.697571172056147,-0.3405003547668439,-2.0327924790348195,1.35179176950113,-1.1866464169008317,0.5056457073671439,1.6804390927171955,49.999960263564056,7.758727111608259,0.8461460621339871,12,0.4850001335144025,-0.3199992179870623,-4.365000009536745,-4.250000000000002,3.27000045776367,2,-0.019903909946960785,-1.078433279167041,14.149999618530273,-2.116270301559816,14.210000038146973,1.8421042064553521,14.43000030517578,-0.019903909946960785
10499,2020-12-31,14.1899995803833,14.529999732971193,14.0600004196167,14.399999618530273,7479600.0,-0.02608099673302733,-1.0000040582027514,-0.4883729182699878,29.484898999455112,50.68838801348564,0.5835761105058257,0.8265863879349915,-2.6801013360814014,-1.864593282263371,31.814486212991678,0.5099992752075213,0.5309035488838312,-0.774500465393066,-2.283930422647238,0.7349294918611058,-1.5292154440201529,-0.019785486765979243,1.9236128959273593,25.882289582840233,-10.216086317206912,0.7547149786270864,12,0.7600007057189924,0.34000062942504883,-3.4699995517730713,-4.019999504089354,3.0399999618530273,3,0.06553913549521462,-1.844447175957202,14.56999969482422,-1.078433279167041,14.149999618530273,-2.116270301559816,14.210000038146973,0.06553913549521462
10500,2021-01-04,14.770000457763672,14.949999809265135,14.380000114440918,14.649999618530273,9609900.0,0.04087391786693084,1.3750009934117038,-0.5714324639760946,38.55422022944646,47.74723196780565,-0.16769129585397025,0.3454167697477306,-3.1445294437502707,-2.482505219455348,31.935528341316104,0.7600002288818342,0.35974785105965523,-0.2459996223449714,-1.6458254293045016,1.1538261846145588,-0.9459125258247365,0.4539132811347937,1.214995285990078,81.63271065507743,47.78831663407241,0.6999129034797648,1,-0.1900005340576172,-0.24000024795532227,-3.320000410079956,-3.8700003623962402,2.8400001525878906,0,0.053486793322188086,-1.0000040582027514,14.1899995803833,-1.844447175957202,14.56999969482422,-1.078433279167041,14.149999618530273,0.053486793322188086
10501,2021-01-05,16.180000305175778,16.729999542236328,14.859999656677244,14.859999656677244,15103100.0,0.0954637646386094,-1.8333317679596035,10.999928474926474,56.76516108267965,46.793745859682275,-1.6141878783588286,-1.0390995042024436,-4.431150207232168,-3.925156668278065,31.70247737227899,1.9599990844726562,0.22855734797581917,1.1140002250671355,-0.37883768179814936,2.6068381319324203,0.36758127163449394,1.860419178499777,-2.210000038146971,80.07248617776551,44.9698226959381,0.7464189534326422,1,-0.8300004005432093,-1.650000095367428,-4.662500381469723,-5.250000476837155,0.7999992370605504,1,0.015451173997816703,1.3750009934117038,14.770000457763672,-1.0000040582027514,14.1899995803833,-1.844447175957202,14.56999969482422,0.015451173997816703
10502,2021-01-06,16.84000015258789,17.079999923706055,15.6899995803833,16.399999618530273,13579100.0,0.040791089923588375,2.021739626201163,0.33333357416006304,57.29646418352965,46.90915911237375,-2.192818937695595,-1.6057973769136318,-4.952399842928573,-4.609032577831838,31.534169713445763,1.390000343322754,0.09987059585601088,1.6625000476837162,-0.00932080567691429,3.3343209010443484,0.8265896210034,2.4984104743640323,-2.8147999000549326,92.05298640634932,57.285796378073655,0.835910426680316,1,-1.315000057220459,-2.200000286102295,-5.095000267028809,-5.910000324249268,0.6399993896484375,2,-0.03087888676080308,-1.8333317679596035,16.180000305175778,1.3750009934117038,14.770000457763672,-1.0000040582027514,14.1899995803833,-0.03087888676080308
10503,2021-01-07,17.110000610351562,17.5,16.729999542236328,17.0,8578200.0,0.01603328119460734,-1.3692266159606559,0.2500010837194987,59.79073339534351,47.28371262377189,-2.22842767964703,-1.7820830791669522,-5.054440650217181,-4.904774879444545,31.30783364645968,0.7700004577636719,-0.033888302447007135,1.8150004863739007,-0.05218459196444414,3.6821855647122437,0.8814079472047283,2.748593025543073,-2.9626083709716813,88.66280705752348,52.987892601949206,0.9335925391691718,1,-1.3750004768371582,-2.260000705718994,-5.3625006675720215,-6.1800007820129395,1.4699993133544886,3,-0.052016438646917296,2.021739626201163,16.84000015258789,-1.8333317679596035,16.180000305175778,1.3750009934117038,14.770000457763672,-0.052016438646917296
10504,2021-01-08,16.579999923706055,17.450000762939453,16.299999237060547,17.360000610351562,7760600.0,-0.03097607643128064,1.3958340369985516,-7.090875988347898,55.7880034454634,48.52121306644576,-1.5826814762557202,-1.19024317849445,-4.352406038573729,-4.399388503689643,30.748336791117314,1.1500015258789062,-0.1490077856947032,1.2069998264312751,-0.7404262917187658,3.154425944581316,0.23328676735625464,2.1807128855062956,-2.2314512186889672,70.51281698591832,33.85398276408597,0.9737130590750201,1,-0.8449997901916504,-1.7300000190734863,-4.789999961853027,-5.650000095367432,2.110000610351559,4,0.075995189063921,-1.3692266159606559,17.110000610351562,2.021739626201163,16.84000015258789,-1.8333317679596035,16.180000305175778,0.075995189063921
10505,2021-01-11,16.65999984741211,16.75,15.789999961853027,15.949999809265135,6484000.0,0.004825085891084324,1.1573026243178284,-0.9102556578513026,59.736453639432455,49.9367079383736,-1.4674032591289254,-1.3256062359727867,-4.237842214974306,-4.50235038615692,29.138266580455145,0.9600000381469727,-0.11108607157257033,1.278999757766723,-0.6891243763908292,3.247123891924275,0.2949376906879486,2.263061824845499,-2.122364064696047,68.18181653981719,27.646247191141626,0.984062067078776,1,-0.9249997138977051,-1.424999713897705,-4.869999885559082,-5.730000019073486,0.9699993133544922,0,0.03421366746967647,1.3958340369985516,16.579999923706055,-1.3692266159606559,17.110000610351562,2.021739626201163,16.84000015258789,0.03421366746967647
10506,2021-01-12,18.530000686645508,18.549999237060547,16.90999984741211,17.069999694824222,11540300.0,0.11224494936138174,1.1866686333575356,2.05633931461713,72.38442156194156,52.939679046039046,-2.972789305907673,-3.166575260106006,-5.90043340691998,-6.386109380659667,27.83065591835569,1.8899993896484375,-0.06747669815088742,3.0275005817413323,0.6212288137628335,5.433772349719831,1.824364697752081,4.230636465730582,-3.8146230508924095,99.30074990154813,55.2670703752874,1.2031358839892496,1,-2.2250008583068848,-2.27000093460083,-6.672500848770142,-7.600000858306885,-0.5100002288818359,1,-0.04964921976268388,1.1573026243178284,16.65999984741211,1.3958340369985516,16.579999923706055,-1.3692266159606559,17.110000610351562,-0.04964921976268388
10507,2021-01-13,17.799999237060547,18.530000686645508,17.690000534057614,18.5,7303300.0,-0.03939565151290414,1.210520503940179,-0.47945225164966065,72.38441316399394,55.7983077445873,-1.8669126507233962,-2.3615421201835183,-4.970774844046677,-5.664670389346096,27.12806118296899,0.8400001525878942,0.1115345589392831,2.1729991912841804,-0.4401104537007825,4.786108836269143,0.8664443687917007,3.479554013776662,-2.7778518732028523,72.82607982048805,22.486676306116777,1.3065548224924812,1,-1.4949994087219238,-1.5399994850158691,-5.41249942779541,-6.4599995613098145,1.2800006866455043,2,-0.046067400560160454,1.1866686333575356,18.530000686645508,1.1573026243178284,16.65999984741211,1.3958340369985516,16.579999923706055,-0.046067400560160454
10508,2021-01-14,18.350000381469727,19.31999969482422,18.26000022888184,18.3799991607666,11194900.0,0.03089894202152821,-9.095277020890407,0.04285535228690852,72.00985376572339,60.52330271861711,-2.0387267453357865,-2.8646698613843586,-5.329631695019135,-6.212458465893199,26.816245418112196,1.5200004577636719,0.3209335498432555,2.60000033378601,-0.2828931776445849,5.482893845216605,1.1585535780707126,4.0414470895013075,-3.0456248677558033,72.52126383199338,19.281749515639596,1.4414467557152972,1,-1.5000004768371582,-1.705000400543213,-5.695000648498535,-7.010000705718994,1.3999996185302734,3,-0.04741148889086377,1.210520503940179,17.799999237060547,1.1866686333575356,18.530000686645508,1.1573026243178284,16.65999984741211,-0.04741148889086377
10509,2021-01-15,17.270000457763672,18.030000686645508,17.120000839233402,18.030000686645508,8919000.0,-0.058855580449832856,1.3947357193588206,25.334371820956257,66.06333860443019,63.57987142694863,-0.5318083684138131,-1.7590836968022394,-4.061938096886781,-5.139696580391512,25.91951923539529,1.2299995422363246,0.5467998080969263,1.4465003967285153,-1.5156276588837656,4.408628452340796,-0.03456363107762428,2.927564424534655,-1.56406252593872,41.92636282906832,-15.007803702833606,1.4810640278061402,1,-0.18000078201293945,-0.6250004768371582,-4.595000386238098,-5.9150004386901855,3.5399990081787145,4,0.07585404928889128,-9.095277020890407,18.350000381469727,1.210520503940179,17.799999237060547,1.1866686333575356,18.530000686645508,0.07585404928889128
10510,2021-01-19,17.81999969482422,18.11000061035156,17.569999694824222,18.020000457763672,7088100.0,0.03184708873665931,1.84210209305829,0.26315881935155183,69.68373909190076,65.01526898352876,-0.6746094960890332,-2.2620276909407018,-4.422364650226374,-5.696842870474741,24.991012432418387,0.8400001525878871,0.7693912672603993,1.8929996490478516,-1.2000766947845563,4.986075992880259,0.34646147713164765,3.4395378209640555,-1.7526555866993405,37.7593321588497,-23.86677525459676,1.546538171916204,1,-0.315000057220459,-1.174999713897705,-4.947499513626099,-6.37999963760376,2.309999465942383,1,0.04882159675266906,1.3947357193588206,17.270000457763672,-9.095277020890407,18.350000381469727,1.210520503940179,17.799999237060547,0.04882159675266906
10511,2021-01-20,17.469999313354492,18.200000762939453,17.180000305175778,18.0,7111800.0,-0.0196408747173763,1.1935441529649022,2.649993324305251,67.54755818166458,66.15427942776597,-0.13676120255555446,-1.8377036649553649,-3.8823052995400626,-5.346996065566373,24.40386980377814,1.0200004577636754,1.1567762541483848,1.4359992980957017,-1.71758792421058,4.589586520401985,-0.14079431305744095,3.0127929092488426,-1.0773896465596806,15.909029826613114,-49.482811831681225,1.5767936111531415,1,0.08500051498413086,-0.8249993324279785,-3.8824989795684814,-5.314999103546143,2.260000228881836,2,0.009158549152878503,1.84210209305829,17.81999969482422,1.3947357193588206,17.270000457763672,-9.095277020890407,18.350000381469727,0.009158549152878503
10512,2021-01-21,16.639999389648438,17.5,16.129999160766598,17.290000915527347,10325200.0,-0.047510014672501044,1.5607499625660508,1.2264163844634126,60.48631569793563,66.23156635027621,0.7396692406522725,-0.9135645971070403,-2.854110158110263,-4.5302806112716105,24.701342300324118,1.370000839233402,1.450688620866389,0.5164994239807115,-2.5969504830745898,3.6299493310360127,-1.0402255295469374,2.073224377508362,2.6800003051757812,15.987465313465913,-49.230074698696946,1.5567249535276504,1,0.9150004386901855,0.005000591278076172,-3.034999132156372,-4.484999179840088,2.8800010681152344,3,0.08293275953926527,1.1935441529649022,17.469999313354492,1.84210209305829,17.81999969482422,1.3947357193588206,17.270000457763672,0.08293275953926527
10513,2021-01-22,16.379999160766598,16.440000534057614,15.739999771118164,16.100000381469727,8273800.0,-0.01562501432804031,2.49999046329326,-0.43076634153783977,61.2307615863303,66.83631725481698,0.9892603181518425,-0.501270036210709,-2.433857466594816,-4.292396820884939,25.033148035631015,0.8999996185302734,1.513735768589397,0.14349923133849884,-2.8244296395523882,3.1114281022293877,-1.3404652041069447,1.6274636667839424,2.8762005233764683,26.016224862356797,-42.35205514463155,1.4839644354454444,1,1.1500005722045934,0.26500082015991566,-2.7749989032745326,-4.224998950958248,3.120000839233402,4,0.16483521985803873,1.5607499625660508,16.639999389648438,1.1935441529649022,17.469999313354492,1.84210209305829,17.81999969482422,0.16483521985803873
10514,2021-01-25,15.729999542236328,16.180000305175778,15.3100004196167,16.180000305175778,9155500.0,-0.039682518426933155,2.8666596024244626,-1.607152588555866,54.8879772982863,66.29759766135629,1.6829921790406779,0.23563131545448357,-1.6355914728438758,-3.6645261001930685,24.994227147744,1.0699987411498988,1.5102182422994375,-0.5540003776550293,-3.453397168123061,2.3453964128130007,-2.003698772889045,0.8956980175789866,3.3855521453857413,14.532839886681066,-50.00300307121302,1.449698395234015,1,1.5850005149841309,0.9150004386901855,-1.66499924659729,-3.5749993324279785,4.180000305175781,0,0.25556265573750614,2.49999046329326,16.379999160766598,1.5607499625660508,16.639999389648438,1.1935441529649022,17.469999313354492,0.25556265573750614
10515,2021-01-26,15.300000190734865,16.610000610351562,15.289999961853027,16.170000076293945,8334100.0,-0.027336259632232074,-1.9662924478667172,1.9333298012122353,45.022625483916755,63.257398097131315,2.1230492004237984,0.7738251860695211,-1.0579759290686486,-3.261616119798857,25.137538423294316,1.3200006484985352,1.4503934736887771,-1.0274997234344472,-3.834407713650476,1.77940826678158,-2.43095371854246,0.3759542716735673,3.5872184208068827,0.34365038243646556,-59.656382164420876,1.4034539951080138,1,2.004999637603758,1.3449997901916486,-0.9724998474121112,-3.1449999809265154,5.679999351501463,1,0.3601306670926827,2.8666596024244626,15.729999542236328,2.49999046329326,16.379999160766598,1.5607499625660508,16.639999389648438,0.3601306670926827
10516,2021-01-27,14.600000381469727,15.979999542236328,14.550000190734865,15.020000457763672,12474800.0,-0.04575162095024243,-4.499992664050208,0.48275877188655536,37.38739290230276,59.36884029027674,2.4663120720971214,1.5858481946165632,-0.2073909800888849,-2.5847482536114015,25.241317865516017,1.429999351501463,1.4388679335938601,-1.7469995498657234,-4.496806169226868,1.0028070694954216,-3.121902859546296,-0.37209624018515086,3.999440738096922,1.6949218294124873,-52.00959015672787,1.374903309680573,1,2.3349995613098145,2.044999599456787,-0.18000006675720215,-2.445000171661377,8.649999618530273,2,0.3787670297814192,-1.9662924478667172,15.300000190734865,2.8666596024244626,15.729999542236328,2.49999046329326,16.379999160766598,0.3787670297814192
10517,2021-01-28,14.9399995803833,15.40999984741211,14.630000114440918,15.0,8292700.0,0.023287615755483104,-1.294119049522391,0.14285811599402365,37.87709154323336,55.57631115444451,1.8751501866181144,1.3787580433444404,-0.4097369869102625,-2.9456581467043943,25.589750443961247,0.8099994659423828,1.3956196855563228,-1.4465003490448005,-4.083821866061566,1.1908211679719667,-2.7651611075531832,-0.1278395905364178,3.254497446300171,18.932005349833986,-29.09676885095422,1.3186607585083834,1,1.4350008964538574,1.705000400543213,-0.5199992656707764,-2.784999370574951,8.230000495910645,3,0.3206158029711361,-4.499992664050208,14.600000381469727,-1.9662924478667172,15.300000190734865,2.8666596024244626,15.729999542236328,0.3206158029711361
10518,2021-01-29,14.279999732971193,15.4399995803833,14.029999732971193,14.81999969482422,11384700.0,-0.044176697854711344,-1.7115382675588378,8.999936422156878,37.33480193562259,52.384251524576996,2.120052735745668,2.124860563595524,0.35664979112298134,-2.3139722517249925,25.856583054984,1.4099998474121076,1.033287270879871,-2.0920001983642553,-4.774180093466532,0.5901796967380193,-3.4330901459153917,-0.7509102508131171,3.550047610117419,9.689919185370204,-34.02852228319972,1.3410899475511375,1,1.835000514984129,2.3650002479553205,0.15000057220458807,-2.1249995231628436,7.320000648498533,4,0.3669468363289814,-1.294119049522391,14.9399995803833,-4.499992664050208,14.600000381469727,-1.9662924478667172,15.300000190734865,0.3669468363289814
10519,2021-02-01,15.119999885559082,15.369999885559082,14.56999969482422,14.81999969482422,10580300.0,0.0588235411971616,-1.0000000000000044,-0.5555559480141464,42.17479782155224,49.327702494538286,1.0538233259651157,1.4314998077232985,-0.3746804393681611,-3.152780486967238,26.236293887647694,1.0900001525878888,0.7179288577403504,-1.2985000610351562,-3.850488192327422,1.2534880702571094,-2.5744941266812873,-0.022505995389023425,2.2540417443154404,42.24805356247134,1.5569760845969327,1.2759940656461324,2,0.9950003623962402,1.5250000953674316,-0.49249958992004395,-2.9649996757507324,6.5099992752075195,0,0.28968254944394545,-1.7115382675588378,14.279999732971193,-1.294119049522391,14.9399995803833,-4.499992664050208,14.600000381469727,0.28968254944394545
10520,2021-02-02,15.5600004196167,16.40999984741211,15.539999961853027,15.800000190734865,12371600.0,0.02910056464205768,-5.214269657563641,-0.7999987284350639,32.34244955930838,45.41602375872092,0.29002809363058546,1.1106629462753546,-0.685762512153751,-3.590774802335984,26.14577386472316,1.2899999618530273,0.3515607685462374,-0.8979995250701904,-3.3656138484231093,1.5696147982827284,-2.13180668674665,0.335807636606269,1.4127561826294226,64.28574004522338,29.727467269591784,1.2338071616764592,2,0.20499944686889648,1.0849995613098145,-0.9425003528594971,-3.4050002098083496,6.329998970031742,1,0.2795629376919109,-1.0000000000000044,15.119999885559082,-1.7115382675588378,14.279999732971193,-1.294119049522391,14.9399995803833,0.2795629376919109
10521,2021-02-03,16.430000305175778,16.709999084472653,15.710000038146973,15.859999656677244,9494000.0,0.05591258753838191,-1.298848684751414,-2.375004967058443,41.98830962495051,43.360689750611456,-0.8303275650266304,0.27442253301861186,-1.4240702114285178,-4.435486554987531,24.714582311639756,1.1499986648559535,0.10873959509674691,-0.04049963951111124,-2.504714997159045,2.4237157181368225,-1.27260731833508,1.1916080393128556,-2.4000005722045845,89.55228182648601,57.36292246103993,1.232107678823967,2,-1.0600008964538539,0.21499967575073597,-1.7700002193450892,-4.275000095367428,4.79999923706055,2,0.27693238907775375,-5.214269657563641,15.5600004196167,-1.0000000000000044,15.119999885559082,-1.7115382675588378,14.279999732971193,0.27693238907775375
10522,2021-02-04,16.319999694824222,16.620000839233402,15.75,16.549999237060547,9448100.0,-0.006695107018160118,3.7026723302471605,-0.40350750975841454,37.48458069485357,40.72222520711405,-0.8610400393363538,0.36203002749072155,-1.1838418109688078,-4.298664673772109,22.984460941980625,0.870000839233402,-0.24708596153739038,-0.12450022697448304,-2.583267449530016,2.33426699558105,-1.3538838382522513,1.1048833843032835,-2.2363999748229997,85.44778044703874,55.94933874038224,1.2293836112777667,2,-0.9500002861022985,0.32500028610229137,-1.7999994754791295,-4.164999485015873,5.2100009918212855,3,0.42463237958108424,-1.298848684751414,16.430000305175778,-5.214269657563641,15.5600004196167,-1.0000000000000044,15.119999885559082,0.42463237958108424
10523,2021-02-05,16.219999313354492,16.850000381469727,16.09000015258789,16.620000839233402,7742700.0,-0.006127474469343586,-1.3030315290581742,1.7391405304098744,42.63673725105819,39.3609763129776,-0.8785067956138342,0.41311567912491043,-0.9978684880572892,-4.172790909278941,20.97470856326299,0.7600002288818359,-0.5864832818632628,-0.18000054359436035,-2.620199045062016,2.260197957873295,-1.400099794328188,1.0400987071394674,-2.083871606063841,72.36838252701865,42.60613652615569,1.2200992507338275,2,-0.7799992561340332,0.4550004005432129,-1.659999132156372,-4.064999103546143,4.530000686645508,4,0.4284834190601521,3.7026723302471605,16.319999694824222,-1.298848684751414,16.430000305175778,-5.214269657563641,15.5600004196167,0.4284834190601521
10524,2021-02-08,17.84000015258789,17.90999984741211,16.5,16.559999465942386,10826300.0,0.09987675140649332,-1.014286045152404,-3.1999895096224997,50.121953999407324,39.92756837025433,-2.422477697102707,-1.167507857891131,-2.5493400154821124,-5.757395127858839,19.75724284741914,1.6900005340576172,-0.7640280058937758,1.3770002841949456,-1.1464068632005748,3.9004074315904678,0.1152967104971836,2.638703857892706,-3.595317538330077,97.04642623610482,65.47453054235154,1.2617035736977609,2,-1.8700003623962402,-1.1650004386901855,-3.1875,-5.684999942779541,3.1499996185302734,0,0.21076234286558604,-1.3030315290581742,16.219999313354492,3.7026723302471605,16.319999694824222,-1.298848684751414,16.430000305175778,0.21076234286558604
10525,2021-02-09,17.229999542236328,17.649999618530273,17.09000015258789,17.649999618530273,7619900.0,-0.034192859032183054,1.6666636391297043,-0.3281248835847415,48.58156180271028,41.171364914744046,-1.6873600025920226,-0.5403171267666593,-1.8790644589813628,-5.1241272771453055,19.155980131470717,0.75,-0.9532932567618904,0.7384996891021736,-1.8070539896871374,3.2840533678914863,-0.5342771502924819,2.011276528496829,-2.765397893989256,69.09089253953522,34.06972187242725,1.2727768393946561,2,-1.2599997520446777,-0.554999828338623,-2.489999294281006,-5.0749993324279785,2.010000228881836,1,0.255368527883268,-1.014286045152404,17.84000015258789,-1.3030315290581742,16.219999313354492,3.7026723302471605,16.319999694824222,0.255368527883268
10526,2021-02-10,17.610000610351562,17.989999771118164,17.190000534057614,17.40999984741211,8233600.0,0.02205461858450586,-1.4999999999999833,-0.4761922062115976,56.05493734087574,43.19112555892654,-1.7829917361464354,-1.0464271086021277,-2.186684618446847,-5.477137832926321,17.49383630694596,0.7999992370605504,-1.0124612042815802,1.1645007610321052,-1.2561339997275418,3.585135521791752,-0.0458166193477183,2.3748181414119287,-2.938675070154588,83.03575001809426,43.72296783609181,1.2103173803798233,2,-1.6000008583068848,-0.9350008964538574,-3.0550005435943604,-5.455000400543213,1.8699989318847656,2,0.24304364741367457,1.6666636391297043,17.229999542236328,-1.014286045152404,17.84000015258789,-1.3030315290581742,16.219999313354492,0.24304364741367457
10527,2021-02-11,16.979999542236328,17.559999465942386,16.430000305175778,17.379999160766598,7671400.0,-0.03577518718227102,1.9736811064626383,-1.9999904632931977,53.57995327225118,44.996142374107485,-0.9311002834982531,-0.5070024678015486,-1.4569259214726884,-4.827208101838849,15.452364906013289,1.1800003051757848,-0.9355554074139398,0.5754996776580796,-1.7753074141656668,2.9263067694818243,-0.5999038682537936,1.7509032235699529,-2.043180063565659,46.8420825440422,5.605826244409215,1.1754035459118723,2,-0.6999998092651367,-0.30499982833862305,-2.039999485015869,-4.8249993324279785,1.8800010681152308,3,0.2502944708230692,-1.4999999999999833,17.610000610351562,1.6666636391297043,17.229999542236328,-1.014286045152404,17.84000015258789,0.2502944708230692
10528,2021-02-12,17.479999542236328,17.540000915527347,16.540000915527347,16.709999084472653,6788400.0,0.02944640833212575,1.247182920504549,-1.925002980235107,60.63183041429544,47.046923773301174,-1.0386720372849254,-1.1336452223878624,-1.8325377289952414,-5.2955473838351494,12.894225504598705,1.0,-0.6943894033819511,1.118999719619751,-1.1092296289417476,3.3472290681812478,0.004885045339001692,2.2331143939005003,-2.298925640169859,67.3076664437351,21.756158039700402,1.1141146742807484,2,-0.7149996757507324,-0.804999828338623,-2.3974995613098145,-5.214999675750732,0.7900009155273438,4,0.23169343538158005,1.9736811064626383,16.979999542236328,-1.4999999999999833,17.610000610351562,1.6666636391297043,17.229999542236328,0.23169343538158005
10529,2021-02-16,18.57999992370605,19.040000915527344,17.940000534057614,18.18000030517578,12008700.0,0.06292908525608532,-1.5000032511655308,0.5194797152354885,68.42695570913634,51.05631334550428,-1.7838478003534313,-2.2456050269088728,-2.816659256612903,-6.3592449040443295,11.918711789070702,1.5600013732910156,-0.4330658480009255,2.1535001277923556,-0.2568133702888815,4.563813625873593,0.948343378751737,3.358656876832974,-3.1742119521154457,82.37544504791013,29.820512730099523,1.2051567490406185,2,-1.204999446868893,-1.905000209808346,-3.287499904632565,-6.105000019073483,0.0,1,0.11679225431671103,1.247182920504549,17.479999542236328,1.9736811064626383,16.979999542236328,-1.4999999999999833,17.610000610351562,0.11679225431671103
10530,2021-02-17,18.690000534057614,19.059999465942386,18.229999542236328,18.84000015258789,9434100.0,0.005920377330637772,1.8135674314402892,-0.374999403952996,74.60889048841868,54.68082233033408,-1.5680651805164523,-2.410682403020939,-2.8274235194496633,-6.413731911336912,10.847227902615863,0.8299999237060582,-0.08199827597979592,2.2200006961822467,-0.3239043647616491,4.7639057571261425,0.948048165710297,3.4919532266541946,-2.9207912680733337,85.93159505887739,25.830217112330985,1.2719525304719483,2,-1.2850008010864222,-2.0150008201599086,-3.3975005149841273,-6.215000629425045,-0.350000381469723,2,0.12306041580199034,-1.5000032511655308,18.57999992370605,1.247182920504549,17.479999542236328,1.9736811064626383,16.979999542236328,0.12306041580199034
10531,2021-02-18,17.6299991607666,18.530000686645508,17.600000381469727,18.459999084472656,7963400.0,-0.056714892616478996,-1.089894238290668,5.533346896735751,64.89478065983862,57.72640010422131,-0.3575424986187734,-1.4103911290574054,-1.724879692299412,-5.300623764272352,9.90987013100919,1.090000152587887,0.16266549686416454,1.1519993305206313,-1.406113503347207,3.710112164388468,-0.12705708641328783,2.4310557474545504,-1.4658950707873473,45.627347471891994,-18.86864936081875,1.2790564169339182,2,-0.054999351501464844,-0.9549994468688965,-2.1449990272521973,-5.154999256134033,1.1600017547607422,3,0.09132164985772784,1.8135674314402892,18.690000534057614,-1.5000032511655308,18.57999992370605,1.247182920504549,17.479999542236328,0.09132164985772784
10532,2021-02-19,18.020000457763672,18.290000915527344,17.440000534057614,17.639999389648438,7340000.0,0.022121458625192103,-1.1794915685277094,-0.4578326542711974,71.34701462680185,60.916430923748386,-0.5375703286680498,-1.783127128408637,-2.0485539171192215,-5.6179458045468795,9.917500917049399,0.8500003814697301,0.4971186179255085,1.4730005741119392,-1.1763299457668204,4.1223310939907005,0.1483353141725594,2.797665834051319,-1.5083889226688427,58.73017434841664,-12.173863970270759,1.3246652599393804,2,-0.27500057220458984,-1.3450007438659668,-1.7375006675720215,-5.02000093460083,-0.060001373291015625,4,0.08102103481599165,-1.089894238290668,17.6299991607666,1.8135674314402892,18.690000534057614,-1.5000032511655308,18.57999992370605,0.08102103481599165
10533,2021-02-22,19.07999992370605,19.600000381469727,18.209999084472656,18.350000381469727,9793800.0,0.05882349828052824,-1.75247199413822,1.921046027204729,72.04897803481887,63.352766927683,-1.2842695467726237,-2.77263221730313,-3.0333772105444545,-6.605070518096147,10.596804680072765,1.5799999237060547,0.7155891052119259,2.398000001907345,-0.480732274721305,5.276732278535997,0.9586338635930183,3.83736614022167,-2.262581836909515,75.92590303250782,1.3393636228999242,1.4393661383143257,2,-1.0649995803832972,-2.264999866485592,-2.7975001335144007,-6.080000400543209,-1.2499999999999964,0,-0.011530362381246828,-1.1794915685277094,18.020000457763672,-1.089894238290668,17.6299991607666,1.8135674314402892,18.690000534057614,-0.011530362381246828
10534,2021-02-23,19.75,19.850000381469727,17.6299991607666,19.26000022888184,10431400.0,0.03511530812227637,5.434781166467179,0.6712329840879978,72.74699289963661,66.03781482734148,-1.8493195904272959,-3.294956219927599,-3.6272475519363994,-7.185903958873547,11.484685905107481,2.220001220703125,1.0218128841380967,2.8670000553131096,-0.28066482003167437,6.014664930657894,1.2931676176407194,4.440832492985502,-2.5430203919492165,95.85060631530295,19.136513229427052,1.5738324376723916,2,-1.609999656677246,-2.809999942779541,-3.002500057220459,-6.110000133514404,-1.8500003814697266,1,-0.07493668568285206,-1.75247199413822,19.07999992370605,-1.1794915685277094,18.020000457763672,-1.089894238290668,17.6299991607666,-0.07493668568285206
10535,2021-02-24,20.809999465942386,20.950000762939453,19.450000762939453,19.76000022888184,10985000.0,0.05367085903505764,1.2556359923362097,2.14285658677858,73.29784991247514,67.95369400196364,-2.6240372637407035,-4.132890501060896,-4.644942474824418,-8.148550011283554,12.31261761967302,1.5,1.3287852868601178,3.6514995574951215,0.14333000287534858,7.159669112114894,1.8974147801852368,5.405584334805008,-3.180136534144573,96.01135932000591,20.056977131718895,1.754084777309886,2,-2.119998931884769,-3.319999217987064,-3.9424996376037633,-7.159999608993534,-1.9599990844726598,2,-0.10715999997433678,5.434781166467179,19.75,-1.75247199413822,19.07999992370605,-1.1794915685277094,18.020000457763672,-0.10715999997433678
10536,2021-02-25,20.1299991607666,21.88999938964844,20.0,21.5,11286600.0,-0.0326766132929831,-1.3190188499969036,-1.3047636520848245,69.1073059819347,69.67895541415069,-1.7310183668646566,-3.1804160129496317,-3.916771905374908,-7.371607368735448,13.910538554209714,1.889999389648441,1.452945948177227,2.6949993133544936,-0.8357467943431018,6.225745421052089,0.9296262595056959,4.460372367203291,-2.5,60.4494228875894,-13.713220310314973,1.7653730538487982,2,-0.9149990081787074,-2.1699995994567836,-3.054999351501465,-6.254999160766602,-2.5899982452392543,3,-0.08892196139120667,1.2556359923362097,20.809999465942386,5.434781166467179,19.75,-1.75247199413822,19.07999992370605,-0.08892196139120667
10537,2021-02-26,19.729999542236328,20.11000061035156,18.6299991607666,19.86000061035156,9259600.0,-0.019870821421089424,3.698409334487874,0.09489123246667104,67.08859842646618,70.39637408216966,-1.00566474036399,-2.5330318681800144,-3.446788930147868,-6.882873076941181,15.152591599174292,1.5,1.6443069831480237,2.055499696731566,-1.4119152557683314,5.522914649231462,0.32179222048161904,3.7892071729815147,-1.2480003356933587,49.295780954005544,-24.057224160757762,1.733707476249948,2,-0.06499958038330078,-1.7699999809265101,-2.6299996376037598,-5.854999542236328,-1.8699989318847656,4,-0.04764311447127578,-1.3190188499969036,20.1299991607666,1.2556359923362097,20.809999465942386,5.434781166467179,19.75,-0.04764311447127578
10538,2021-03-01,19.520000457763672,20.34000015258789,19.43000030517578,20.07999992370605,10287300.0,-0.010643643656610746,-1.4594598077701284,4.307652806713903,59.48080962818776,69.40235785095317,-0.531782601618783,-2.0135738808491084,-3.1865017832531137,-6.586056322670686,16.00602618674764,0.9099998474121094,1.7427293150764491,1.5835005760192864,-1.5827507943574552,4.749751946396028,0.0003748908309155752,3.1666262612076572,-0.8900012969970703,44.36622524532483,-24.916112861371985,1.5831256851883713,3,0.14499950408935547,-1.5600008964538539,-2.4200005531311035,-5.6100006103515625,-1.5,0,-0.07991810126574861,3.698409334487874,19.729999542236328,-1.3190188499969036,20.1299991607666,1.2556359923362097,20.809999465942386,-0.07991810126574861
10539,2021-03-02,19.5,20.3799991607666,19.149999618530273,19.200000762939453,7414900.0,-0.001024613590913992,-5.149974250891682,-0.5357134342185517,63.724300393185764,68.19295895148284,-0.4107509589201044,-1.7377030482701592,-3.1125074214063275,-6.4717669029829175,16.819610702060192,1.2299995422363281,1.927635096547423,1.34450011253357,-1.5996141625693454,4.2886143876364855,-0.1275570250178859,2.816557250085026,2.389999389648441,26.68714043409143,-40.858850209503274,1.4720571375514575,3,0.16499996185302734,-1.540000438690182,-2.4125001430511475,-5.590000152587891,-1.9500007629394531,1,-0.0856410295535357,-1.4594598077701284,19.520000457763672,3.698409334487874,19.729999542236328,-1.3190188499969036,20.1299991607666,-0.0856410295535357
10540,2021-03-03,19.90999984741211,20.59000015258789,19.71999931335449,19.739999771118164,7557200.0,0.021025633200620897,-7.2856831454752715,0.5666683620919853,63.85541199634524,68.07747354442802,-0.7034722908959914,-1.9026523750626296,-3.4610239911464014,-6.786531485412956,17.89402221388147,1.0900001525878906,2.0328266585127146,1.536999988555909,-1.2376074271586717,4.3116074042704895,0.1496962806986204,2.9243036964131974,1.9251995468139675,39.26382198704754,-25.23544980029761,1.3873037078572903,3,-0.24499988555908203,-1.9500002861022914,-2.929999828338623,-5.465000152587891,-2.6499996185302734,2,-0.10095430659398497,-5.149974250891682,19.5,-1.4594598077701284,19.520000457763672,3.698409334487874,19.729999542236328,-0.10095430659398497
10541,2021-03-04,20.979999542236328,21.57999992370605,19.979999542236328,20.3799991607666,13253200.0,0.05374182335633204,-1.2857154534790678,3.5294124246878122,72.88329079990345,68.24817089699485,-1.3950002560478474,-2.755579850385928,-4.4422993370423995,-7.763208357135465,18.986552662301754,1.6700000762939418,1.998588663998195,2.3794997215271003,-0.46945929092623473,5.228458733980437,0.9550202153004328,3.803979227753768,0.8014958564758317,79.6610092781173,12.394170296204763,1.4244795062266682,3,-1.2200002670288086,-3.01999998092651,-4.00499963760376,-6.534999847412109,-3.729999542236328,3,-0.1015252243680248,-7.2856831454752715,19.90999984741211,-5.149974250891682,19.5,-1.4594598077701284,19.520000457763672,-0.1015252243680248
10542,2021-03-05,23.25,23.29999923706055,21.020000457763672,22.100000381469727,13114600.0,0.10819830825991072,2.6480036132867486,1.9166648123011194,77.4500441720802,68.84828935669054,-3.1794615376087485,-4.7218751742723875,-6.579894350986457,-9.918234053980333,20.432369444509884,2.3199996948242223,1.9705655218723521,4.303000164031982,0.9762466876130382,7.629753640450925,2.63962342582251,5.9663769022414535,-4.100000381469727,98.79519899622889,30.23090704763365,1.6633767382094715,3,-2.785000801086426,-4.585000514984127,-6.460000038146973,-8.765000343322754,-5.969999313354492,4,-0.24559135847194202,-1.2857154534790678,20.979999542236328,-7.2856831454752715,19.90999984741211,-5.149974250891682,19.5,-0.24559135847194202
10543,2021-03-08,23.170000076293945,23.85000038146973,22.489999771118164,23.60000038146973,8328800.0,-0.00344085693359375,1.924731535640731,-0.3739134328803824,74.1833474223866,69.00788430366278,-2.7471779622674966,-4.315773881270907,-6.342154977748741,-9.716809150469805,21.842243005452662,1.360000610351566,2.1275644455423723,3.875500202178955,0.30510453074492005,7.445895873612988,2.0903023664619376,5.660698037895973,-3.9370004653930657,85.53191074908462,17.941554441106547,1.7851978357170166,3,-1.9300003051757812,-4.230000019073483,-6.659999847412109,-8.6850004196167,-5.030000686645504,0,-0.22917563437452182,2.6480036132867486,23.25,-1.2857154534790678,20.979999542236328,-7.2856831454752715,19.90999984741211,-0.22917563437452182
10544,2021-03-09,21.600000381469727,23.01000022888184,21.56999969482422,22.809999465942386,9781400.0,-0.0677600211331264,-1.2677165590842383,2.8139493621475693,63.287669610312165,67.89564204786689,-0.9914165235310826,-2.5820229448707366,-4.650684144279403,-8.03056680059723,22.215240775164563,1.6000003814697266,2.1771962812276406,2.117500495910644,-1.525649615961342,5.76065060778263,0.29592543997464915,3.9390755518466385,-2.1823207397460926,45.52059520345818,-18.93387728650908,1.8215750559359933,3,-0.3600006103515625,-2.3900003433227504,-5.220000267028809,-7.0400004386901855,-3.530000686645508,1,-0.1657407342815269,1.924731535640731,23.170000076293945,2.6480036132867486,23.25,-1.2857154534790678,20.979999542236328,-0.1657407342815269
10545,2021-03-10,21.6299991607666,21.86000061035156,21.07999992370605,21.75,9020800.0,0.0013888323503277178,3.5882115349015593,0.0991743223390099,70.16129404399514,68.01275183254027,-0.9977948568472215,-2.387912805873185,-4.5450754708172205,-7.943926385410833,22.463714884670765,0.7800006866455078,2.150238902819691,1.9274992942810059,-1.6740960689449196,5.529094657506931,0.12670161266804314,3.7282969758939686,-2.0350266894531224,42.635639811827986,-23.200646399267242,1.8007976816129636,3,-0.3899993896484375,-1.9349989891052246,-5.249999046325684,-6.614999294281006,-3.8299999237060547,2,-0.18862691086491257,-1.2677165590842383,21.600000381469727,1.924731535640731,23.170000076293945,2.6480036132867486,23.25,-0.18862691086491257
10546,2021-03-11,21.88999938964844,22.200000762939453,21.65999984741211,22.11000061035156,7357100.0,0.012020353165497877,1.6999942779759294,1.8333306842564774,69.76506679229064,68.31013720652076,-1.0972745340524206,-2.4357055930504536,-4.65655873840063,-8.093532997007566,22.53569363186131,0.5700016021728516,2.073825239516623,1.9734995841980023,-1.613179133423234,5.5601783018192386,0.18016022538738596,3.7668389430086187,-2.1248258019287114,30.742012556150613,-34.50630915605906,1.7933393588106181,3,-0.38999938964844105,-2.1099991798400914,-5.684999465942386,-6.869999408721927,-3.8199996948242223,3,-0.21151207354332247,3.5882115349015593,21.6299991607666,-1.2677165590842383,21.600000381469727,1.924731535640731,23.170000076293945,-0.21151207354332247
10547,2021-03-12,21.229999542236328,22.13999938964844,20.979999542236328,22.100000381469727,7688300.0,-0.030150747638861053,1.442107883784093,3.9545273269525483,61.448350346115824,68.5287528418461,-0.22587693236997453,-1.518853485870288,-3.8507147987730015,-7.319629467935767,23.24114870099266,1.159999847412113,1.8901414485042523,1.1009997367858873,-2.248921796435159,4.450921270006933,-0.5739610298246376,2.775960503396412,-1.3014328827665977,8.710798846552839,-52.9071675268706,1.6749607666105237,3,0.2700004577636719,-1.4299993515014648,-5.222499847412109,-6.124999523162842,-4.229999542236328,4,-0.18747054300770294,1.6999942779759294,21.88999938964844,3.5882115349015593,21.6299991607666,-1.2677165590842383,21.600000381469727,-0.18747054300770294
10548,2021-03-15,21.530000686645508,21.549999237060547,20.88999938964844,21.290000915527344,6558100.0,0.014131000983412134,3.714337291125936,-0.27586153977695005,59.86696769792497,68.10016032015047,-0.23554567510961277,-1.580937088015002,-4.0119187515351555,-7.497876258416323,23.958604280346368,0.6599998474121058,1.7980587463743092,1.1985008239746087,-1.961440995447166,4.358442643396383,-0.3814700857362787,2.778471733685496,-1.4445766782957783,30.18872847373466,-25.979605820149008,1.5799709097108876,3,0.25499916076660156,-1.5600004196166992,-5.522500991821289,-6.4250006675720215,-4.39000129699707,0,-0.19739897187444877,1.442107883784093,21.229999542236328,1.6999942779759294,21.88999938964844,3.5882115349015593,21.6299991607666,-0.19739897187444877
10549,2021-03-16,20.75,21.43000030517578,20.709999084472656,21.0,7563200.0,-0.036228549083573536,-3.363619549637028,-1.0416676600783603,49.656753618343,66.52253161148356,0.827427080987345,-0.664077517571144,-3.087072438242906,-6.6082027291503564,23.56749578507671,0.8200016021728516,1.7400880997047636,0.3100001335144036,-2.743963597953101,3.3639638649819084,-1.2169817322193488,1.836981999248156,-0.5139929367254688,2.684622178983346,-46.44267245685217,1.5269818657337522,3,1.1649999618530273,-0.6099996566772461,-4.692500114440918,-5.510000228881836,-3.1399993896484375,1,-0.12578316194465344,3.714337291125936,21.530000686645508,1.442107883784093,21.229999542236328,1.6999942779759294,21.88999938964844,-0.12578316194465344
10550,2021-03-17,20.989999771118164,21.11000061035156,20.07999992370605,20.51000022888184,8201300.0,0.011566254029790946,1.8611081676768815,-1.9199981689452983,55.18072704459749,64.55558008311621,0.8456670320372304,-0.7620003907159223,-3.1951493838810237,-6.727877416052259,22.95808732496753,1.0300006866455078,1.8270481803680454,0.434999942779541,-2.5128735514135023,3.3828734369725844,-1.0389368043169824,1.9089366898760645,2.860000610351566,42.92450411204419,-4.573548160094816,1.4739367470965223,3,0.9750003814697266,-0.8499994277954102,-4.667500019073486,-5.509999752044678,-2.809999465942383,2,-0.13911386889635935,-3.363619549637028,20.75,3.714337291125936,21.530000686645508,1.442107883784093,21.229999542236328,-0.13911386889635935
10551,2021-03-18,19.239999771118164,20.739999771118164,19.1200008392334,20.670000076293945,9486700.0,-0.0833730356875928,1.063693307999203,-2.9791701436076163,47.46114098192684,61.223479728654745,2.5958758373588537,1.1750464814903196,-1.3762972122465804,-4.871935750218347,22.745442320196652,1.8699989318847656,1.8485628053103191,-1.3955000877380357,-4.083535656946395,1.292535481470324,-2.7395178723422156,-0.05148230313385582,4.534600601196292,3.973476472969631,-41.50861356534026,1.3440177846041808,3,2.2450008392333984,0.9000005722045898,-2.9175000190734863,-3.4800000190734863,-0.5900001525878906,3,-0.07484410349210358,1.8611081676768815,20.989999771118164,-3.363619549637028,20.75,3.714337291125936,21.530000686645508,-0.07484410349210358
10552,2021-03-19,19.479999542236328,19.88999938964844,18.82999992370605,19.190000534057614,13697100.0,0.012474000726259593,-1.0990083677820555,-0.20279646593716402,49.79338370730238,58.51348376031205,1.9722678652725385,1.1067795705784071,-1.5645134338008866,-5.000967986466822,22.704297164153182,1.05999946594239,1.8509305570385237,-1.2285002708435044,-3.686957480668795,1.2299569389817862,-2.4577288757561497,0.0007283340691408569,4.108416848754885,23.897050831555227,-20.828702158457922,1.2292286049126453,3,1.4400005340576172,0.6600008010864258,-3.1374998092651367,-3.7199997901916504,-0.4499988555908203,4,-0.07238192405266552,1.063693307999203,19.239999771118164,1.8611081676768815,20.989999771118164,-3.363619549637028,20.75,-0.07238192405266552
10553,2021-03-22,18.86000061035156,19.43000030517578,18.770000457763672,19.3799991607666,6599900.0,-0.03182746131695202,1.1290288839872147,-1.7931045822563256,46.88716213207462,56.69120515161899,2.1418362759411025,1.8018325229383052,-0.9075719829487809,-4.260983882807995,21.773231073311923,0.7099990844726562,1.6510691375890971,-1.8374992370605518,-4.328391012582646,0.6533925384615422,-3.082945124821599,-0.5920533492995048,4.442910792602543,3.3834645770918907,-41.821987012553656,1.2454458877610464,3,1.6250000000000036,1.3350000381469798,-2.3825008869171107,-3.100000858306881,1.6299991607666051,0,-0.09862145016743384,-1.0990083677820555,19.479999542236328,1.063693307999203,19.239999771118164,1.8611081676768815,20.989999771118164,-0.09862145016743384
10554,2021-03-23,18.270000457763672,18.96999931335449,17.899999618530273,18.21999931335449,7285900.0,-0.0312831459965095,-2.1014459902863405,-0.09615631499217502,42.16061408608088,53.580018489628515,2.4694946874631007,2.398228173969283,-0.2696373696822789,-3.5498581655481942,21.60618031150808,1.0699996948242152,1.1315461862705725,-2.353499412536621,-5.042934928387638,0.3359361033143955,-3.6982171704621294,-1.0087816546111128,4.670278069575197,11.526502333678966,-33.00823595072191,1.3447177579255079,3,1.7799997329711914,2.375,-1.5500006675720215,-2.510000705718994,2.4099998474121094,1,-0.061850084280378415,1.1290288839872147,18.86000061035156,-1.0990083677820555,19.479999542236328,1.063693307999203,19.239999771118164,-0.061850084280378415
10555,2021-03-24,18.57999992370605,19.229999542236328,18.540000915527344,18.739999771118164,7241800.0,0.016967676966348932,-4.750039736783545,-3.199923707800721,37.628866486169834,50.009329566726194,1.8789459571677973,2.0159558464446903,-0.5296908805555667,-3.726758134406994,20.674978021551834,0.9599990844726562,0.6577419328297935,-1.9319999694824261,-4.769697930330693,0.905697991365841,-3.3508489499065597,-0.5131509890582926,3.856250712751958,23.943671431008255,-15.480779618255099,1.4188489804241338,3,1.4399995803833043,2.0650005340576207,-1.5549998283386195,-2.8200001716613734,1.4200000762939489,2,-0.05220663710105167,-2.1014459902863405,18.270000457763672,1.1290288839872147,18.86000061035156,-1.0990083677820555,19.479999542236328,-0.05220663710105167
10556,2021-03-25,18.34000015258789,18.420000076293945,17.450000762939453,17.940000534057614,8270300.0,-0.012917102911929934,2.464286565781452,-2.4999999999999667,17.99217066770646,45.18086515801404,1.7460358358405692,2.229273555884113,-0.3017891347905497,-3.36009005418169,19.442549102505186,1.129999160766598,0.3676980454945564,-2.082499790191651,-5.079374290027694,0.9143747096443917,-3.5809370401096743,-0.5840625402736279,3.6426253820773447,36.475405350897574,4.372546294063241,1.4984372499180223,3,1.1599998474121094,2.3050003051757812,-1.3000004291534424,-2.580000400543213,2.1199989318847656,3,-0.008724091934619316,-4.750039736783545,18.57999992370605,-2.1014459902863405,18.270000457763672,1.1290288839872147,18.86000061035156,-0.008724091934619316
10557,2021-03-26,18.790000915527344,19.01000022888184,18.0,18.899999618530273,9273300.0,0.024536573565729025,5.121214923561431,-0.27499701976491664,22.761195888761705,41.05800162366258,1.020879135994221,1.797392951717029,-0.7353745808428869,-3.681276209943565,19.24052559698336,1.0100002288818395,-0.006962020654356138,-1.5854990959167488,-4.6566650341305476,1.48566684229705,-3.12108206502365,-0.04991612680984758,2.648709646530797,67.6767910296795,40.58364206422455,1.5355829691068998,3,0.6499996185302734,1.8549995422363281,-1.6650011539459229,-2.64500093460083,1.3899993896484375,4,-0.007450840349953247,2.464286565781452,18.34000015258789,-4.750039736783545,18.57999992370605,-2.1014459902863405,18.270000457763672,-0.007450840349953247
10558,2021-03-29,17.959999084472656,18.56999969482422,17.649999618530273,18.450000762939453,7505500.0,-0.044172527440847875,1.5205497347999894,4.4546132371555895,25.068488175616096,38.32597213002625,1.4429641275786587,2.639879000927273,0.08400542808187339,-2.7353990607167766,18.97413095045179,1.1400012969970703,-0.4444987199201229,-2.3375008583068855,-5.574893281159483,0.8998915645457117,-3.956197069733186,-0.7188046468805851,3.000066301691241,28.651610746309597,3.7287422912680874,1.6186962114262995,3,1.3200016021728516,2.6900014877319336,-0.7499992847442627,-1.3149991035461426,3.0100002288818324,0,0.059576929661311784,5.121214923561431,18.790000915527344,2.464286565781452,18.34000015258789,-4.750039736783545,18.57999992370605,0.059576929661311784
10559,2021-03-30,17.829999923706055,17.979999542236328,17.100000381469727,17.579999923706055,6172500.0,-0.0072382609907253315,2.200001387164566,-0.510202333963924,24.32433477363901,34.89748409991976,1.2462599656388988,2.780930820124901,0.2364701184773459,-2.486549374853169,19.062087206889764,0.8799991607666016,-0.7607461620288731,-2.3840000152587884,-5.789768380392292,1.0217683498747157,-4.08688419782554,-0.6811158326920363,2.7088577076709086,34.27229248173019,11.111200752711994,1.702884182566752,3,1.0900001525878906,2.645000457763672,-0.41499972343444824,-1.044999599456787,3.6000003814697266,1,0.1491867559615343,1.5205497347999894,17.959999084472656,5.121214923561431,18.790000915527344,2.464286565781452,18.34000015258789,0.1491867559615343
10560,2021-03-31,17.899999618530273,18.06999969482422,17.569999694824222,17.68000030517578,5195400.0,0.003925950371494347,-1.2727245141685692,0.8799972534179688,22.33010248095492,32.105146488700655,0.7731543671558008,2.690573111591654,0.17248171439732118,-2.440236368087726,18.995309856913664,0.49999999999999645,-1.104788045729407,-2.2135003089904792,-5.7722302014864795,1.345229583505521,-3.992865255238481,-0.4341353627424773,2.157417997859678,41.88478015558366,18.86955503511816,1.779364946248001,3,0.5950002670288086,2.575000762939453,-0.359999418258667,-0.9899992942810059,3.690000534057617,2,0.15530730423969508,2.200001387164566,17.829999923706055,1.5205497347999894,17.959999084472656,5.121214923561431,18.790000915527344,0.15530730423969508
10561,2021-04-01,18.850000381469727,18.920000076293945,17.940000534057614,18.25,10303900.0,0.05307266945167988,1.6486482306758556,2.7272829733924033,34.13334296332219,30.365141961591743,-0.2659534383381228,1.6578132336642497,-0.7490614414563126,-3.2669000567707673,18.08553228096145,1.0200004577636719,-1.2793153663396417,-1.1569995880126953,-4.733985008759369,2.4199858327339783,-2.945492298386032,0.6314931223606415,0.7933788220313929,91.62304396888308,64.03903191591462,1.7884927103733372,4,-0.5850000381469727,1.625,-0.7599999904632568,-1.3899998664855957,3.0399990081787145,3,0.061007936087935866,-1.2727245141685692,17.899999618530273,2.200001387164566,17.829999923706055,1.5205497347999894,17.959999084472656,0.061007936087935866
10562,2021-04-05,17.540000915527347,18.809999465942386,17.370000839233402,18.809999465942386,9746400.0,-0.06949599148179109,1.267716961154623,-2.1166629049536994,26.556993749679208,28.106234363547813,0.826871862170492,2.6541816068369855,0.6015175295880049,-1.8330630783980908,16.420399187223193,1.4799995422363246,-1.585097481150754,-2.181499099731443,-5.575433254821352,1.2124350553584655,-3.8784661772763975,-0.48453202218648883,1.747305252889376,24.17585757343313,-2.951498466250367,1.6969670775449541,4,0.62499904632568,2.9349994659423793,1.0474989414215088,0.38999891281127574,3.4999999999999964,0,0.16647651177488654,1.6486482306758556,18.850000381469727,-1.2727245141685692,17.899999618530273,2.200001387164566,17.829999923706055,0.16647651177488654
10563,2021-04-06,17.860000610351562,18.3799991607666,17.719999313354492,17.75,6903600.0,0.018243995331889362,-6.764613485919443,-0.0866147526826814,32.0496915307552,26.982798524067178,0.39124873360485424,2.0195145787978817,0.33503429263114626,-2.045427505855802,14.431124858100999,0.8399982452392543,-1.6890664170886396,-1.5959994316101067,-4.6697412154523334,1.47774235223212,-3.1328703235312183,-0.05912853968899512,1.1210827478925829,41.75826133615034,11.062397025388982,1.5368708919211127,4,0.30499935150146484,2.614999771118164,0.9524991512298584,0.06999921798706055,3.269998550415039,1,0.1298991945991066,1.267716961154623,17.540000915527347,1.6486482306758556,18.850000381469727,-1.2727245141685692,17.899999618530273,0.1298991945991066
10564,2021-04-07,18.020000457763672,18.190000534057614,17.729999542236328,17.93000030517578,6274000.0,0.008958557779632725,1.1395379783893307,0.8181786655569427,31.367631309716785,26.287105726683507,0.2146273952409281,1.6628116467815595,0.25246814513908333,-2.099601072139972,13.163214110655867,0.4600009918212855,-1.8476960244118708,-1.2569995880126967,-4.219999774792569,1.7060005987671758,-2.738499681402633,0.22450050537723953,0.7899990081787145,41.935479901457576,12.258260963514168,1.4815000933899365,4,0.034999847412109375,2.4549999237060547,0.792499303817749,-0.09000062942504883,2.3799991607666016,2,0.16370692456446911,-6.764613485919443,17.860000610351562,1.267716961154623,17.540000915527347,1.6486482306758556,18.850000381469727,0.16370692456446911
10565,2021-04-08,17.549999237060547,17.860000610351562,17.219999313354492,17.860000610351562,6176200.0,-0.026082198044597216,3.129022334338276,-3.4444538634340693,37.369204789639966,28.44010951800945,0.5846391168463008,1.9093716708427166,0.8099004108304655,-1.5247935498315073,12.3700705510485,0.8000011444091797,-1.9463587028063607,-1.523000812530519,-4.363149622451804,1.3171479973907658,-2.943075217491163,-0.10292640756987481,1.0206003570556668,19.41175150624376,-12.958452177471912,1.4200744049606429,4,0.5050010681152344,2.9250011444091797,1.262500524520874,0.38000059127807617,4.0100002288818395,3,0.22108269155486848,1.1395379783893307,18.020000457763672,-6.764613485919443,17.860000610351562,1.267716961154623,17.540000915527347,0.22108269155486848
10566,2021-04-09,17.260000228881836,17.68000030517578,17.139999389648438,17.559999465942386,6211300.0,-0.016524160728526804,1.0,0.9677351873500392,33.53116180457822,29.63677239754462,0.7882189712054029,1.9338681813528744,1.2083298275542695,-1.1266187686782345,11.379831274993215,0.5400009155273438,-1.9523722936566585,-1.5814998626708991,-4.201072083812349,1.0380723584705507,-2.891285973241626,-0.27171375210017246,1.1047154754638697,7.185678667734158,-25.17170029409325,1.3097861105707258,4,0.75,3.2150001525878906,1.552499532699585,0.6699995994567871,4.899999618530273,4,0.2508690536666678,3.129022334338276,17.549999237060547,1.1395379783893307,18.020000457763672,-6.764613485919443,17.860000610351562,0.2508690536666678
10567,2021-04-12,17.25,17.809999465942386,17.100000381469727,17.5,5602600.0,-0.0005793875289238359,-1.5818184340299342,0.8333354526149718,36.86786027880265,30.947813742343122,0.6222315253601387,1.7185179485919306,1.317918994234212,-1.017302326232862,10.861677956605492,0.7099990844726598,-1.9388002052706064,-1.3925001144409173,-3.8476205017184633,1.0626202728366287,-2.6200603080796903,-0.16493992080214426,0.9376555591430673,11.718731373530744,-23.299694065372705,1.2275601936387732,4,0.7600002288818359,3.2250003814697266,1.609999418258667,0.679999828338623,4.420000076293945,0,0.2689854718636777,1.0,17.260000228881836,3.129022334338276,17.549999237060547,1.1395379783893307,18.020000457763672,0.2689854718636777
10568,2021-04-13,17.280000686645508,17.59000015258789,17.170000076293945,17.25,5616600.0,0.001739170240319332,-3.4210410078803393,-0.12000274658203125,41.11311053544429,32.813233271432594,0.5426999424491719,1.4269532281799577,1.4111861871538842,-0.9598971412768904,10.390370569957902,0.4200000762939453,-1.7519739028153403,-1.1499994277954109,-3.2649485593167853,0.9649497037259636,-2.2074739935560963,-0.09252486203472543,0.7553831476232915,16.513787153921317,-20.58904854255287,1.0574745657606868,4,0.7299995422363281,3.1949996948242188,2.284998655319214,1.35499906539917,3.539999008178711,1,0.2175925971917163,-1.5818184340299342,17.25,1.0,17.260000228881836,3.129022334338276,17.549999237060547,0.2175925971917163
10569,2021-04-14,18.13999938964844,18.68000030517578,17.489999771118164,17.549999237060547,8779600.0,0.04976844148319781,-2.3521185029174414,19.66622162883857,46.405224887904374,35.488246872204755,-0.30027842953491657,0.3809243407492069,0.6599102817851694,-1.7313918929376975,9.665175309819354,1.3999996185302734,-1.6092026130365156,-0.1595006942749002,-1.9721981596399338,1.6531967710901334,-1.065849426957417,0.7468480384076166,-1.0399990081787145,65.82272521502965,25.937715397900767,0.9063487326825169,4,-0.12999916076660512,1.9150009155273402,1.9500005245208705,0.7700009346008265,2.4899997711181605,2,0.1648290998744133,-3.4210410078803393,17.280000686645508,-1.5818184340299342,17.25,1.0,17.260000228881836,0.1648290998744133
10570,2021-04-15,18.06999969482422,18.15999984741211,17.739999771118164,18.149999618530273,4932100.0,-0.003858858719927416,7.39996948253829,-0.13559305595965393,47.731088881152644,36.99910752974148,-0.2275584653997207,0.23288882423911872,0.8258762977377216,-1.5660099285897715,9.428448013103758,0.4200000762939453,-1.4485897184015712,-0.08350038528442383,-1.3809029985238759,1.2139022279550282,-0.7322016919041481,0.5652009213353004,-0.9383993148803711,61.39236456918666,20.20543230756168,0.6487013066197252,4,-0.11499977111816406,1.580000877380371,2.1550002098083496,0.8400006294250488,2.8199996948242223,3,0.12894299740212145,-2.3521185029174414,18.13999938964844,-3.4210410078803393,17.280000686645508,-1.5818184340299342,17.25,0.12894299740212145
10571,2021-04-16,17.799999237060547,18.270000457763672,17.59000015258789,18.190000534057614,6245100.0,-0.014941918224880113,1.4727232373534378,4.875020861645522,41.421129983319794,38.650678222368214,-0.13652057246768123,0.41052444857113457,1.162637277706665,-1.2061787239577484,9.963152411777981,0.6800003051757812,-1.2681855662274266,-0.28150081634521484,-1.4811723073056555,0.9181706746152258,-0.8813365618254352,0.3183349291350055,-0.6374308586120598,44.30372717670137,6.200414675114516,0.599835745480221,4,0.09000110626220703,1.850001335144043,2.6675007343292236,1.1100010871887207,3.0799999237060547,4,0.21123597696865737,7.39996948253829,18.06999969482422,-2.3521185029174414,18.13999938964844,-3.4210410078803393,17.280000686645508,0.21123597696865737
10572,2021-04-19,18.06999969482422,18.38999938964844,17.780000686645508,17.899999618530273,4804200.0,0.01516856569305447,-1.9756183794898687,-0.4358961818919897,51.055668231107724,40.76245341129628,-0.36144421020967243,0.031066992743959077,0.9674574194011001,-1.385303446472495,10.442479029939692,0.6099987030029332,-1.0671023005473401,0.05899963378906392,-0.9442773095650807,1.0622765771432086,-0.4426388378880084,0.5606381054661362,-0.8770826778411873,59.60261470931884,19.46499954539803,0.5016384716770714,4,-0.17999935150146484,1.5500001907348633,2.570000410079956,0.8400006294250488,1.8700008392333949,0,0.2263420155872713,1.4727232373534378,17.799999237060547,7.39996948253829,18.06999969482422,-2.3521185029174414,18.13999938964844,0.2263420155872713
10573,2021-04-20,17.0,18.040000915527344,16.760000228881836,17.950000762939453,10523100.0,-0.059214151239343815,1.2654857995496636,-5.588237274063436,43.25203272204097,42.082942457110065,0.6411602606060889,1.0061618124452067,2.104610666831501,-0.25240077641694825,11.223352977834105,1.3099994659423828,-1.0631312239190116,-0.9180000305175788,-1.9346530579315022,0.09865299689634455,-1.4263265442245405,-0.40967351681061714,1.6800003051757812,12.499987582366165,-27.207221457752198,0.5083265137069618,4,0.7200002670288086,2.1549997329711914,3.6500000953674316,1.9100003242492676,3.479999542236328,1,0.2747058868408203,-1.9756183794898687,18.06999969482422,1.4727232373534378,17.799999237060547,7.39996948253829,18.06999969482422,0.2747058868408203
10574,2021-04-21,17.139999389648438,17.299999237060547,16.270000457763672,16.40999984741211,5866400.0,0.008235258214613905,-1.0396049326761467,-0.7684199536615041,43.89067272684341,42.80755000568823,0.4058889333179003,0.8191639163636211,1.9825507364750052,-0.34688573814992196,11.561322229425459,1.029998779296875,-0.8587802162336722,-0.7215005874633782,-1.7805027615008484,0.337501586574092,-1.251001674482115,-0.1919995004446413,1.5016009140014646,41.03770614220544,1.5396052633810626,0.5295010870187356,4,0.33500099182128906,1.710000991821289,3.7375006675720215,1.77000093460083,3.6900005340576136,2,0.21470247585879654,1.2654857995496636,17.0,-1.9756183794898687,18.06999969482422,1.4727232373534378,17.799999237060547,0.21470247585879654
10575,2021-04-22,17.610000610351562,17.719999313354492,16.959999084472653,17.190000534057614,8087000.0,0.027421309068831112,1.3750100583233855,0.5753429310480022,39.198607834816954,43.437266231270314,-0.06113502837685303,0.2875074217560609,1.555985454647761,-0.7694547959857942,11.971782589628999,0.7600002288818395,-0.729498569200441,-0.20299940109253,-1.2110743196488443,0.8050755174637843,-0.7070368603706889,0.3010380581856289,0.9367356994628899,63.20758621310123,29.051156877747133,0.5040374592781574,4,-0.13500022888183594,1.0799999237060547,3.417499542236328,1.3299994468689,3.1899986267089844,3,0.17149338135966974,-1.0396049326761467,17.139999389648438,1.2654857995496636,17.0,-1.9756183794898687,18.06999969482422,0.17149338135966974
10576,2021-04-23,18.18000030517578,18.209999084472656,17.399999618530273,17.530000686645508,5749100.0,0.03236795429122008,1.2816977082174816,1.5476178582295135,56.39999389648434,45.60750329990161,-0.5441297422427382,-0.3110408883916449,1.0246902554678599,-1.2850328401397242,11.503794275537995,0.8099994659423828,-0.5897603364537609,0.37500028610229563,-0.6178903917227068,1.367890963927298,-0.12144505281020557,0.8714456250147968,0.27566657055664123,90.0943778171642,52.41688587510277,0.496445338912501,4,-0.7049999237060547,0.3249998092651367,2.872499942779541,0.7599997520446813,4.879999160766605,4,0.14906485362935507,1.3750100583233855,17.610000610351562,-1.0396049326761467,17.139999389648438,1.2654857995496636,17.0,0.14906485362935507
10577,2021-04-26,18.649999618530273,18.850000381469727,18.06999969482422,18.1299991607666,8056800.0,0.025852547055276176,-1.4375044703526214,0.8000011737536936,57.66989385141122,47.447145890564606,-0.8880418142781998,-0.8348707876477732,0.6199647984243057,-1.6808788214786645,11.337067089975141,0.7800006866455078,-0.47697109910301805,0.8519996643066392,-0.11324031730035955,1.817239645913638,0.3693796735031398,1.3346196551101386,-2.3799991607666016,92.24803221497152,52.811154156834654,0.4826199908034986,4,-1.0899991989135742,-0.5699996948242188,2.1625008583068848,0.2900004386901891,4.870000839233398,0,0.11957102347716098,1.2816977082174816,18.18000030517578,1.3750100583233855,17.610000610351562,-1.0396049326761467,17.139999389648438,0.11957102347716098
10578,2021-04-27,19.030000686645508,19.149999618530273,18.6200008392334,18.799999237060547,6841300.0,0.020375392808998916,1.2553172493557616,0.4423100905989803,59.40409749569069,48.89146506920753,-1.1104785881235841,-1.1916988940053272,0.2948800771986839,-1.975461125988069,11.026161642118854,0.529998779296875,-0.29000866905883527,1.1785006523132324,0.06780092312455466,2.28920038150191,0.6231507877188918,1.733850516907573,-2.7084002304077153,95.83336920650962,54.36981064136972,0.555349864594339,4,-1.3200006484985352,-1.1800003051757812,1.4999995231628418,-0.09000062942504528,4.229999542236332,1,0.04781922304662389,-1.4375044703526214,18.649999618530273,1.2816977082174816,18.18000030517578,1.3750100583233855,17.610000610351562,0.04781922304662389
10579,2021-04-28,20.489999771118164,20.65999984741211,19.209999084472656,19.270000457763672,8665600.0,0.07672091601642594,-1.1641769162774875,5.304311410019322,73.11321645922244,51.71170146677083,-2.4608598878466488,-2.5741792357960094,-1.1275668128614313,-3.3525001216445673,10.760768084420281,1.6299991607666016,-0.08881836661425879,2.505499744415282,0.8854091285711583,4.125590360259405,1.6954544364932218,3.3155450523373418,-4.055263348388671,95.40540429081184,49.03938589020932,0.8100453079220615,4,-2.0249996185302734,-2.0249996185302734,-0.14999914169311523,-1.5499997138977015,2.9300003051757812,2,-0.0004880541236477187,1.2553172493557616,19.030000686645508,-1.4375044703526214,18.649999618530273,1.2816977082174816,18.18000030517578,-0.0004880541236477187
10580,2021-04-29,20.68000030517578,21.25,20.31999969482422,20.8700008392334,6427700.0,0.009272842175695573,-1.0439527733005243,-0.15573823032342085,77.31629354033444,55.7000529731058,-2.505139552405346,-2.682777817379076,-1.2805792757973506,-3.467652801365084,10.69738120081847,0.9300003051757812,0.09506524015012019,2.5565002441406257,0.5387132407121697,4.574287247569082,1.547606742426396,3.5653937458548555,-3.9917480769653295,85.19481458839174,32.47349848870493,1.0088935017142284,4,-1.9200000762939453,-1.9200000762939453,-0.33249998092651367,-1.7400002479553187,2.739999771118164,3,0.00725336635960927,-1.1641769162774875,20.489999771118164,1.2553172493557616,19.030000686645508,-1.4375044703526214,18.649999618530273,0.00725336635960927
10581,2021-04-30,20.0,20.71999931335449,19.739999771118164,20.32999992370605,8839500.0,-0.03288202587722355,-1.3058802409989931,1.736836821763772,69.84126896752166,57.787341943818454,-1.6542085048263253,-2.0155429185710894,-0.5365577079196449,-2.7389916429410306,11.159201472848975,0.9799995422363246,0.17765016671686595,1.8189999580383294,-0.3461197156899587,3.9841196317666174,0.7364401211741836,2.901559794902475,-2.9468079500463844,60.691827671667355,2.668957832029477,1.082559836864145,4,-1.239999771118164,-1.239999771118164,0.33249998092651367,-1.0599999427795375,3.139999389648441,4,0.039999961853027344,-1.0439527733005243,20.68000030517578,-1.1641769162774875,20.489999771118164,1.2553172493557616,19.030000686645508,0.039999961853027344
10582,2021-05-03,20.459999084472656,20.549999237060547,20.0,20.290000915527344,5872100.0,0.022999954223632768,2.142866485013624,-0.51514608559952,71.60325379221659,60.93747761828241,-1.9439619198705032,-2.3669198207837034,-0.9384431514306257,-3.1380597022104126,11.253809809809109,0.5499992370605469,0.2755112134260571,2.13299913406372,-0.23447420254060702,4.500472470668047,0.9492624657615565,3.3167358023658835,-3.0710623985153305,69.96193279023437,6.412150468535728,1.1837366683021633,5,-1.6999988555908203,-1.6999988555908203,-0.3874988555908203,-1.5199990272521937,2.3800010681152344,0,0.12707724818242538,-1.3058802409989931,20.0,-1.0439527733005243,20.68000030517578,-1.1641769162774875,20.489999771118164,0.12707724818242538
10583,2021-05-04,20.18000030517578,20.86000061035156,19.86000061035156,20.6299991607666,9097600.0,-0.013685180441155076,1.1977979597697106,-2.6470806031774528,65.04425724792607,63.28787589840271,-1.3024044451658732,-2.0071061523889178,-0.6365583432120587,-2.8005345745950727,11.431886916244615,1.0,0.44461280814010706,1.7370003700256333,-0.758039741443163,4.232040481494428,0.4894803142912352,2.9845204257600315,-2.482178554095043,47.54905810678904,-15.064115636839084,1.2475200557343975,5,-1.0750007629394531,-1.4200000762939453,-0.13749980926513672,-1.2400002479553187,2.5,1,0.1655104114012944,2.142866485013624,20.459999084472656,-1.3058802409989931,20.0,-1.0439527733005243,20.68000030517578,0.1655104114012944
10584,2021-05-05,20.96999931335449,21.489999771118164,20.290000915527344,20.440000534057614,7554500.0,0.039147621220604556,-1.8915704181010364,-1.1777780603486643,69.33333570692332,66.63617899530342,-1.6673208551026129,-2.7033701449354304,-1.4166396320630987,-3.53198087223463,11.771321946312765,1.3099994659423828,0.5593896003237404,2.379499435424801,-0.3481944869363254,5.107193357785929,1.0156524742442379,3.7433463966053644,-2.988003302360209,70.28568812778998,7.207525681528622,1.363846961180564,5,-1.5249996185302699,-2.0899991989135707,-1.0049986839294398,-2.029999256134026,1.659999847412113,2,0.10920367145977883,1.1977979597697106,20.18000030517578,2.142866485013624,20.459999084472656,-1.3058802409989931,20.0,0.10920367145977883
10585,2021-05-06,21.43000030517578,21.51000022888184,20.34000015258789,21.0,9020000.0,0.0219361472047519,2.9661009278116865,0.8113231991708413,73.60209178391447,68.54752320501788,-1.7080947716634718,-3.0122254877106087,-1.89534535010187,-3.9537912043081143,11.764942458380926,1.1700000762939489,0.8461830561580896,2.6455003738403313,-0.3127670001174714,5.603767747798132,1.16636668686143,4.124634060819233,-3.0972039181691144,95.48023146801131,28.786835360153034,1.4791336869789007,5,-1.640000343322754,-2.5399999618530273,-1.7325000762939453,-2.4900002479553187,0.9899997711181641,3,0.0928604639654409,-1.8915704181010364,20.96999931335449,1.1977979597697106,20.18000030517578,2.142866485013624,20.459999084472656,0.0928604639654409
10586,2021-05-07,21.59000015258789,21.649999618530273,20.540000915527344,20.82999992370605,8196700.0,0.007466161695455886,1.522726730866349,1.7674411383758355,73.21900645730784,70.27520238345083,-1.4902315119897622,-2.9842015383420417,-2.0506545662750213,-4.067895428146532,11.735107399111502,1.1099987030029297,1.1540070763116823,2.5890002250671387,-0.5289673989793897,5.706967849113669,1.0300164130438745,4.147984037090403,-2.8759393045562014,96.64807267108874,27.857395122221945,1.5589838120232649,5,-1.4549999237060547,-2.630000114440918,-2.1050000190734863,-2.650000095367428,1.2700004577636683,4,0.08476145950775749,2.9661009278116865,21.43000030517578,-1.8915704181010364,20.96999931335449,1.1977979597697106,20.18000030517578,0.08476145950775749
10587,2021-05-10,21.88999938964844,22.479999542236328,21.81999969482422,22.0,7194900.0,0.013895286472454638,-4.279998779296875,-0.14473760161019797,85.90309209052208,73.21953511620988,-1.4329995642357183,-3.076493675484631,-2.3294852879544834,-4.307174572388281,12.03043552022938,0.8899993896484375,1.4969019521150528,2.656999492645266,-0.5997996277718194,5.913798613062351,1.0285999324367232,4.285399052853808,-2.7649071137469505,77.48090102603767,1.504981725173252,1.628399560208543,5,-1.0450000762939489,-2.514999389648441,-2.519999027252201,-2.9499993324279785,0.6800003051757777,0,0.05710370191198422,1.522726730866349,21.59000015258789,2.9661009278116865,21.43000030517578,-1.8915704181010364,20.96999931335449,0.05710370191198422
10588,2021-05-11,21.040000915527344,21.540000915527344,20.670000076293945,21.1299991607666,7088100.0,-0.038830447593481976,-1.0963877571186624,0.818161326120154,75.93087278486212,73.53260804128095,-0.29938173177599126,-2.0346814781818807,-1.46098897213869,-3.4100432077748373,11.90275568419983,1.2199993133544957,1.6888433919916181,1.6190010070800795,-1.5969521251160472,4.834954139276206,0.01102444098201616,3.226977573178143,-1.3781234770122808,34.24659681759987,-44.2424133282149,1.6079765660980627,5,0.06999874114990234,-1.6650009155273438,-1.7200007438659668,-2.100000858306881,0.08999824523925781,1,0.08555129081444868,-4.279998779296875,21.88999938964844,1.522726730866349,21.59000015258789,2.9661009278116865,21.43000030517578,0.08555129081444868
10589,2021-05-12,21.1299991607666,22.239999771118164,21.049999237060547,21.399999618530273,7241600.0,0.004277482952619094,-4.534882276751654,3.000063579527392,74.64987165455693,73.23633894286124,-0.32301768578440715,-1.9912853269798987,-1.5304174296067465,-3.4504696788814293,13.028350591944307,1.1999988555908203,1.8605381963381298,1.5594992637634277,-1.683595271723199,4.8025937992500545,-0.062048003979885635,3.181046531506741,-1.0172221856561379,36.91585203248554,-41.70896106231269,1.6215472677433136,5,-0.01999950408935547,-1.7549991607666016,-1.8099989891052246,-2.189999103546139,-0.4799995422363281,2,0.07335547590968039,-1.0963877571186624,21.040000915527344,-4.279998779296875,21.88999938964844,1.522726730866349,21.59000015258789,0.07335547590968039
10590,2021-05-13,20.399999618530273,21.21999931335449,19.950000762939453,20.649999618530273,6930200.0,-0.03454801567582477,-1.2086975270761056,0.9259243560943218,65.20548825686208,72.72125219723239,0.4057565028538086,-1.1360223717848186,-0.801124196326807,-2.6738416513147847,13.853354816210578,1.2699985504150355,1.9909474544814678,0.7129997253417955,-2.4699819697306893,3.89598142041428,-0.8784911221944469,2.304490572878038,2.0799999237060547,17.78652461310206,-56.93423073385857,1.591490847536243,5,0.7700004577636719,-1.0249996185302734,-1.1349992752075195,-1.459999561309811,1.760000228881836,3,0.10931370509491156,-4.534882276751654,21.1299991607666,-1.0963877571186624,21.040000915527344,-4.279998779296875,21.88999938964844,0.10931370509491156
10591,2021-05-14,21.559999465942386,21.71999931335449,20.75,20.75,5557300.0,0.056862738681545455,-1.3950616121109567,-3.2399978637695455,68.21027543662561,72.34425460216673,-0.5695841106195658,-2.107965822452698,-1.9828601814185554,-3.773288085599365,14.704305257730821,1.3199996948242152,1.9292121003092504,1.6849995613098194,-1.4727643069091876,4.842763429528826,0.10611762720031592,3.263881495419323,0.8694001007080026,63.636343075642756,-8.501029385475462,1.5788819341095035,5,-0.38999938964844105,-2.1849994659423864,-2.2949991226196325,-2.619999408721924,0.39000129699706676,4,0.03988871204334088,-1.2086975270761056,20.399999618530273,-4.534882276751654,21.1299991607666,-1.0963877571186624,21.040000915527344,0.03988871204334088
10592,2021-05-17,22.15999984741211,22.200000762939453,21.25,21.36000061035156,8490700.0,0.02782933192635384,1.1590900224113192,0.9876540302774135,69.06212966682239,72.79068487093298,-1.0092088547622282,-2.5147768396035417,-2.6712528914385096,-4.300967106706473,15.835090914654831,0.9500007629394531,1.8391435052579048,2.080499935150147,-1.1146045106832396,5.275604380983534,0.4829477122334538,3.6780521580668406,0.21981174316406182,96.50655203690764,26.236079277683245,1.5975522229166934,5,-0.9449996948242188,-2.7849998474121094,-2.917499542236328,-3.219999790191647,-0.26000022888183594,0,0.031588482299615084,-1.3950616121109567,21.559999465942386,-1.2086975270761056,20.399999618530273,-4.534882276751654,21.1299991607666,0.031588482299615084
10593,2021-05-18,21.670000076293945,22.40999984741211,21.549999237060547,22.25,6683700.0,-0.022111903181054715,-1.0975583659171422,-0.725000596047013,58.14918007651529,71.54800091199874,-0.31919212929366836,-1.7465186405195468,-2.2745827161265098,-3.7291050527705565,16.158271895992,0.8600006103515625,1.834276547851232,1.3570001602172859,-1.561081943187716,4.275082263622288,-0.10204089148521689,2.8160412119197886,-1.7199993133544922,69.91869729590586,2.7108180885185647,1.4590410517025019,5,-0.4549999237060547,-2.2950000762939453,-2.427499771118164,-2.7300000190734828,0.5900001525878942,1,0.041532054239115324,1.1590900224113192,22.15999984741211,-1.3950616121109567,21.559999465942386,-1.2086975270761056,20.399999618530273,0.041532054239115324
10594,2021-05-19,20.81999969482422,21.200000762939453,20.3799991607666,20.790000915527344,6693300.0,-0.039224752121694295,1.0759510174123827,-0.05172204007405775,50.8860727709596,69.02399879944821,0.5669098236593157,-0.6394721202192386,-1.4790997369605776,-2.811892332891677,15.742072159179793,1.2900009155273438,1.7524074812288006,0.32299976348877024,-2.188414656321239,2.8344141832987795,-0.9327074464162344,1.5787069733937749,-0.8207989501953108,35.36582340116053,-28.34545422410943,1.2557072099050046,5,0.3950004577636719,-1.4449996948242188,-1.5774993896484375,-1.8799996376037562,1.3800010681152344,2,0.014889503865816556,-1.0975583659171422,21.670000076293945,1.1590900224113192,22.15999984741211,-1.3950616121109567,21.559999465942386,0.014889503865816556
10595,2021-05-20,20.6299991607666,20.81999969482422,20.25,20.790000915527344,4197300.0,-0.009125866322891918,4.1818315805900665,-5.333608850457782,54.251009853098,66.91644362120267,0.705709094531894,-0.22305651274497507,-1.3479155570288093,-2.5495134584106722,15.721013410764106,0.5699996948242188,1.7609446708853653,-0.01800069808960103,-2.129927505861559,2.093926109682357,-1.0739641019755801,1.037962705796378,-0.5825824340820311,17.592554981977322,-44.57976834341807,1.0559634038859793,5,0.5850009918212891,-1.2549991607666016,-1.597498893737793,-1.689999103546139,0.40000152587890625,3,0.0009694841772804885,1.0759510174123827,20.81999969482422,-1.0975583659171422,21.670000076293945,1.1590900224113192,22.15999984741211,0.0009694841772804885
10596,2021-05-21,20.88999938964844,21.18000030517578,20.739999771118164,21.06999969482422,6632800.0,0.01260301693934629,1.1999942779759294,1.1249895693015382,52.981973559527596,63.25854156220329,0.3754546176380451,-0.2841912468139114,-1.673305447335288,-2.731375882032271,16.29755173925133,0.5500011444091797,1.665246162045083,0.10649957656860565,-1.657852263305994,1.8708514164432053,-0.7756763433686942,0.9886754965059055,-0.7953310005493215,29.62960346572352,-30.253783560193092,0.8821759199373007,5,0.2900009155273402,-1.514999389648441,-2.087499141693119,-1.6799993515014648,0.14000129699706676,4,0.06079466227236874,4.1818315805900665,20.6299991607666,1.0759510174123827,20.81999969482422,-1.0975583659171422,21.670000076293945,0.06079466227236874
10597,2021-05-24,20.8799991607666,21.26000022888184,20.63999938964844,21.18000030517578,6505000.0,-0.0004787089121119914,1.6956500105732812,1.666670198787809,55.04322180468796,60.93769145329505,0.25381061641967406,-0.10388530546877561,-1.7088822535720603,-2.6415446926781314,17.333977251560153,0.6200008392333984,1.4838803757220944,-0.015000629425049539,-1.4656118883645135,1.4356106295144144,-0.7403062588947797,0.7103050000446807,-0.7390241425012221,29.166629873673465,-30.9436386027932,0.7253056294697316,5,0.3000011444091797,-1.5049991607666016,-2.1099987030029297,-1.1849989891052246,0.75,0,0.05124528952009633,1.1999942779759294,20.88999938964844,4.1818315805900665,20.6299991607666,1.0759510174123827,20.81999969482422,0.05124528952009633
10598,2021-05-25,19.940000534057614,20.950000762939453,19.8700008392334,20.770000457763672,7527400.0,-0.0450190931269403,-1.2268055427197238,2.7666558583989893,42.73625309372648,57.39173383542499,1.1413948901056266,0.9568415302977336,-0.8359946411059802,-1.63307689565789,17.92689521281664,1.0799999237060547,1.262938550087302,-1.0004992485046422,-2.2476175101946367,0.2466190131853523,-1.6240583793496413,-0.3769401176596432,2.4699993133544957,5.035951479224717,-51.56530130870901,0.623559130844998,5,1.1999998092651403,-0.5650005340576136,-1.1850004196166957,-0.16000032424926403,1.9799995422363317,1,0.09829483610719936,1.6956500105732812,20.8799991607666,1.1999942779759294,20.88999938964844,4.1818315805900665,20.6299991607666,0.09829483610719936
10599,2021-05-26,20.479999542236328,20.51000022888184,19.81999969482422,19.989999771118164,5602000.0,0.027081193265586556,1.5090876303496488,-0.5903612242881312,43.375163800675814,54.966142229182076,0.5581975565136261,0.43853904132060606,-1.4130679110131368,-2.0947040347542583,17.383016814524797,0.6900005340576207,0.9304883962510111,-0.4600002288818352,-1.7078867802657882,0.7878863225021178,-1.0839435045738135,0.16394304681014304,1.8792003250122065,45.83330573860051,-5.608359525269783,0.6239432756919766,5,0.6350002288818359,-1.1049995422363281,-2.042499542236328,-0.6799993515014648,0.9899997711181605,2,0.08691409797029426,-1.2268055427197238,19.940000534057614,1.6956500105732812,20.8799991607666,1.1999942779759294,20.88999938964844,0.08691409797029426
10600,2021-05-27,20.82999992370605,20.959999084472656,20.459999084472656,20.51000022888184,6133700.0,0.01708986275843949,-1.3809411358661592,0.6530609067305938,44.83695138097578,52.36910622299877,0.30799631552589446,0.1057756122521063,-1.8045770038484719,-2.372762625572232,16.517967103481176,0.5,0.7167666097870793,-0.1174998283386266,-1.3606007273391718,1.1256010706619186,-0.7390502778388992,0.504050621161646,1.4276319366455112,70.1388787708198,23.406940066192448,0.6215504495002727,5,0.2849998474121129,-1.110000610351559,-2.6674995422363246,-0.8599996566772425,-0.2899990081787074,3,0.06577056381427249,1.5090876303496488,20.479999542236328,-1.2268055427197238,19.940000534057614,1.6956500105732812,20.8799991607666,0.06577056381427249
10601,2021-05-28,20.799999237060547,21.049999237060547,20.6200008392334,21.0,4630000.0,-0.0014402634064036857,1.8666632758160293,-0.6250029802350948,42.31311201979983,49.39699315110737,0.24457321510363883,0.20952572812605652,-1.7608730969544766,-2.292777910798783,16.208470251352907,0.42999839782714844,0.5097584859300639,-0.1875004768371582,-1.3511765890406338,0.9761756353663174,-0.769338532938896,0.3943375792645796,1.3601273366699225,68.0554985264411,24.17156973724248,0.581838056101737,5,0.3150005340576172,-0.8599996566772461,-2.717498779296875,-0.7399988174438477,-0.75,4,0.011057762404873328,-1.3809411358661592,20.82999992370605,1.5090876303496488,20.479999542236328,-1.2268055427197238,19.940000534057614,0.011057762404873328
10602,2021-06-01,23.059999465942386,23.059999465942386,21.729999542236328,21.940000534057614,11977000.0,0.10865386114318065,1.3750021287393348,-5.599973297221039,61.882347080533,49.811789484887115,-2.0946066654472943,-1.9454457478768283,-3.988363268442388,-4.499683188468548,16.38882327478616,2.2600002288818395,0.49187654976344675,1.9424997329711964,0.48350417682662084,3.401495289115772,1.2130019548989104,2.6719975110434824,-3.2399997711181676,100.0,52.62927452977395,0.7294977780722876,6,-1.6199998855590856,-2.4949998855590856,-5.069999217987064,-2.999999046325687,-3.0299987792968786,1,-0.0880311719995922,1.8666632758160293,20.799999237060547,-1.3809411358661592,20.82999992370605,1.5090876303496488,20.479999542236328,-0.0880311719995922
10603,2021-06-02,23.520000457763672,23.86000061035156,22.75,23.209999084472656,9445700.0,0.0199480053111305,1.242421673608899,0.276787204403253,63.47238484141805,51.21026860382694,-2.5307201325063247,-2.258170071990179,-4.389851187549404,-4.907686452783995,16.515228012802403,1.110000610351559,0.3586517571760304,2.2355007171630845,0.49154890345270985,3.979452530873459,1.3635248103078972,3.107476624018272,-3.635200767517091,91.58415654607576,41.119178588690346,0.8719759068551868,6,-1.6800003051757812,-2.2799997329711914,-5.700000286102295,-3.4600000381469727,-2.950000762939453,2,-0.08035719643760475,1.3750021287393348,23.059999465942386,1.8666632758160293,20.799999237060547,-1.3809411358661592,20.82999992370605,-0.08035719643760475
10604,2021-06-03,23.26000022888184,23.520000457763672,22.959999084472656,23.29999923706055,6018200.0,-0.011054431284928334,1.3333320087897063,-0.1290284870485449,67.02381006444114,52.629468627309514,-2.1101076861915153,-1.9160490766065585,-4.054132320157098,-4.588209894057215,16.21371723182743,0.5600013732910156,0.15447844328742377,1.861000442504885,-0.0850067577516036,3.8070076427613735,0.8879968423766407,2.834004042633129,-3.2161925018310598,82.35293787656113,26.607851556630933,0.9730036001282449,6,-1.4200000762939489,-1.7250003814697301,-5.48000001907349,-3.1999998092651403,-2.85000038146973,3,-0.05760963625976334,1.242421673608899,23.520000457763672,1.3750021287393348,23.059999465942386,1.8666632758160293,20.799999237060547,-0.05760963625976334
10605,2021-06-04,23.420000076293945,23.85000038146973,23.1299991607666,23.63999938964844,6710600.0,0.006878755195085295,1.2499992549434362,5.500119212245571,62.567569100133696,53.694534798487965,-2.0481065815994732,-2.0230414245706,-4.144986900877484,-4.688476575549167,15.94843266563179,0.7200012207031286,0.10663633270214845,1.9215003013610854,-0.22441186128990864,4.0674124640120795,0.8485442200355884,2.9944563826865824,-3.2235446339111355,86.41973564381567,30.36446787286941,1.0729560813254975,6,-1.5799999237060547,-1.619999885559082,-4.954999923706055,-3.359999656677246,-3.25,4,-0.08326220139141993,1.3333320087897063,23.26000022888184,1.242421673608899,23.520000457763672,1.3750021287393348,23.059999465942386,-0.08326220139141993
10606,2021-06-07,23.420000076293945,24.29999923706055,23.29999923706055,23.770000457763672,7719700.0,0.0,-2.3898186732012396,1.5909157902950073,59.26470600609959,54.16358859864481,-1.8455658750469048,-1.980451715849977,-4.066678914888811,-4.6579955682419545,15.658522317045442,1.0,0.19286004713758587,1.8300003051757798,-0.4819733970783773,4.141974007429937,0.6740134540487013,2.9859871563028584,-3.077002827192384,65.75878345282085,14.208118500592718,1.1559868511270788,6,-1.3600006103515625,-1.4000005722045898,-4.659999847412109,-3.359999656677246,-4.379999160766602,0,-0.12297178272350984,1.2499992549434362,23.420000076293945,1.3333320087897063,23.26000022888184,1.242421673608899,23.520000457763672,-0.12297178272350984
10607,2021-06-08,23.13999938964844,23.459999084472656,22.729999542236328,23.459999084472656,8693000.0,-0.011955622789639686,3.5625014901175405,0.91428384586459,61.153253822872514,56.20992201299437,-1.3536182031678408,-1.6885768085127886,-3.7245164227521883,-4.337176573703019,14.591988931360728,0.7299995422363281,0.2687221374173916,1.4874996185302756,-0.92405940749072,3.899058644551271,0.2817201055197778,2.6932791315407734,-2.559582021269339,26.114645038705987,-22.15783021193036,1.2057795130104974,6,-1.0799999237060582,-1.0799999237060582,-4.379999160766605,-3.079998970031742,-4.670000076293952,1,-0.1335350144378219,-2.3898186732012396,23.420000076293945,1.2499992549434362,23.420000076293945,1.3333320087897063,23.26000022888184,-0.1335350144378219
10608,2021-06-09,22.84000015258789,23.57999992370605,22.790000915527344,23.26000022888184,5764000.0,-0.012964530897729976,-2.038466193985219,1.3125014901175662,66.72185555941516,58.80399887507652,-0.6693866740674181,-1.3141911537060054,-3.33780222223427,-4.0064710642239945,14.751268397258105,0.7899990081787074,0.3423608704996184,1.0975004196167006,-1.351868259135152,3.5468690983685534,-0.12718391975922572,2.322184758992627,-2.036407872087903,7.006409664549534,-41.12657042582218,1.2246843393759266,6,-0.46000099182128906,-0.7800006866455078,-4.079999923706055,-2.7799997329711914,-4.8600006103515625,2,-0.12302974812476064,3.5625014901175405,23.13999938964844,-2.3898186732012396,23.420000076293945,1.2499992549434362,23.420000076293945,-0.12302974812476064
10609,2021-06-10,22.68000030517578,23.54999923706055,22.399999618530273,23.28000068664551,7006500.0,-0.0070052472129243926,1.0175476461760022,1.4285720773293455,67.054917357221,61.27266176132599,-0.18383008509131926,-1.0878919466488526,-3.0869678461845744,-3.7991390801563796,14.30236598355571,1.149999618530277,0.40748858543654976,0.8600005149841294,-1.6057995830171414,3.3258006129854003,-0.37289953401650777,2.0929005639847666,-1.6666236072821583,14.736881203276194,-35.720115782764736,1.2329000490006359,6,-0.2200002670288086,-0.6200008392333984,-3.747500419616699,-2.619999885559082,-5.4700012207031286,3,-0.09303353535978753,-2.038466193985219,22.84000015258789,3.5625014901175405,23.13999938964844,-2.3898186732012396,23.420000076293945,-0.09303353535978753
10610,2021-06-11,22.6299991607666,23.09000015258789,22.53000068664551,22.790000915527344,5809100.0,-0.0022046359672124316,-2.1111193527707406,0.2666694217240497,64.99999506720276,63.793426544370774,0.16578651505280817,-0.9088563750874457,-2.9470970242347185,-3.7103979477227966,14.864735895608206,0.5599994659423793,0.6679172488411851,0.698499393463134,-1.6976317724652894,3.0946305593915575,-0.4995661895010777,1.8965649764273458,-1.4194251105229618,12.105241495482069,-39.29317972090462,1.198065582964211,6,0.38500022888183594,-0.5699996948242188,-3.467499256134033,-2.5699987411499023,-5.069999694824215,4,-0.0980998407283763,1.0175476461760022,22.68000030517578,-2.038466193985219,22.84000015258789,3.5625014901175405,23.13999938964844,-0.0980998407283763
10611,2021-06-14,22.420000076293945,23.20000076293945,22.26000022888184,22.84000015258789,6000500.0,-0.009279677077351778,-1.5405427697288265,2.6249716881042353,62.833340962727874,63.89909253128131,0.7037564579410756,-0.6652314857194739,-2.678441601501177,-3.4568982055036663,15.007779824258776,0.9400005340576101,0.9026414836316903,0.44550027847289897,-1.95342499431802,2.844425551263818,-0.7539623579225605,1.6449629148683584,-1.0240605148412918,12.12120336386998,-40.350720657378844,1.1994626363954595,6,0.8599996566772496,-0.3600006103515625,-3.0799999237060547,-2.359999656677246,-4.0,0,-0.10035682392254153,-2.1111193527707406,22.6299991607666,1.0175476461760022,22.68000030517578,-2.038466193985219,22.84000015258789,-0.10035682392254153
10612,2021-06-15,22.86000061035156,23.059999465942386,22.46999931335449,22.57999992370605,6587700.0,0.019625358276552873,-1.359991607698058,-0.6666681804351479,76.54544603332317,65.35165488593744,0.259714359159279,-1.1068495920679133,-3.011231926597379,-3.8371451406838055,14.840003557491732,0.639999389648441,1.1325963497631477,0.8505007743835407,-1.580037527407768,3.2810390761748494,-0.3647683765121137,2.065769925279195,-1.2898174683624326,45.45458486258387,-12.479924112408597,1.2152691508956537,6,0.419999122619636,-0.8000011444091761,-3.3125004768371547,-2.8000001907348597,-4.610000610351559,1,-0.1671040941746269,-1.5405427697288265,22.420000076293945,-2.1111193527707406,22.6299991607666,1.0175476461760022,22.68000030517578,-0.1671040941746269
10613,2021-06-16,22.56999969482422,22.940000534057614,22.299999237060547,22.770000457763672,7208300.0,-0.012685953971323216,1.3703711552861906,-0.7142866874203854,69.90474889501024,65.67175920044511,0.4478861183029892,-0.7862787564589873,-2.625496320735131,-3.484318874795399,14.457088899121405,0.6400012969970668,1.40181684519926,0.5154998779296882,-1.9218888504366873,2.9528886062960638,-0.7031944862535013,1.7341942421128778,-0.8360275871308076,24.030984828434324,-33.97049286197924,1.2186943641831882,6,0.7100000381469762,-0.5100002288818359,-2.4600000381469727,-2.5099992752075195,-4.3600006103515625,2,-0.1816570862608362,-1.359991607698058,22.86000061035156,-1.5405427697288265,22.420000076293945,-2.1111193527707406,22.6299991607666,-0.1816570862608362
10614,2021-06-17,21.1299991607666,22.690000534057614,20.6200008392334,22.420000076293945,10517000.0,-0.0638015309494151,1.2622924848454578,6.449979972915752,52.36592310200883,64.53824297843123,1.7365932136277493,0.7147843098391533,-1.109678248889189,-1.978850067289219,14.765368999736525,2.069999694824215,1.2822576294792434,-0.9400006294250502,-3.348101389726917,1.4681001308768167,-2.144051009575982,0.26404975072588144,3.170000076293949,19.76737738815953,-35.182811093371114,1.2040503801509332,6,1.330000877380371,0.9300003051757812,-0.8874993324279785,-1.0699987411499023,-2.289999008178711,3,-0.14907712937249307,1.3703711552861906,22.56999969482422,-1.359991607698058,22.86000061035156,-1.5405427697288265,22.420000076293945,-0.14907712937249307
10615,2021-06-18,20.649999618530273,21.3799991607666,20.479999542236328,20.770000457763672,8158800.0,-0.022716496038843847,-2.913033382675507,0.09302384036242556,48.89543773071114,63.38610205894363,1.9918066887883086,1.2610117933879188,-0.5427237498250577,-1.42864291508765,15.240653687402178,0.8999996185302734,1.0801857335295466,-1.4210001945495598,-3.826598389757816,0.9845980006586963,-2.623799292153688,-0.21820109694543177,3.576399650573734,6.250000000000008,-45.09917961271176,1.2027990976041283,6,1.380000114440918,1.4099998474121094,-0.4074997901916504,-0.5899991989135742,-2.090000152587887,4,-0.16658598535618063,1.2622924848454578,21.1299991607666,1.3703711552861906,22.56999969482422,-1.359991607698058,22.86000061035156,-0.16658598535618063
10616,2021-06-21,22.15999984741211,22.209999084472656,20.96999931335449,21.239999771118164,7390100.0,0.07312349911749338,1.4313755556095833,-7.666613685130732,42.549675514044374,61.319037802407166,0.3176877369784563,-0.15701503534494066,-1.9370808993057267,-2.8477651937543307,15.41207994567385,1.5599994659423828,0.8897400554104671,0.025500011444091086,-2.3150038327641163,2.3660038556522984,-1.1447519106600126,1.1957519335481948,1.916543432617189,65.11629282385921,19.098194090830646,1.1702519221041043,6,-0.13000011444091797,-0.10000038146972656,-1.8874998092651367,-2.09999942779541,-3.1199989318847656,0,-0.20758124608051032,-2.913033382675507,20.649999618530273,1.2622924848454578,21.1299991607666,1.3703711552861906,22.56999969482422,-0.20758124608051032
10617,2021-06-22,21.950000762939453,22.149999618530273,21.729999542236328,22.049999237060547,5414600.0,-0.009476493046870704,1.8000076294139338,-0.10869398459608787,36.44214640265537,57.9546256738783,0.3812235370882817,0.14467351941304685,-1.6111722467681417,-2.5526155003730864,15.683083947476833,0.43000030517578125,0.731075705258224,-0.23799915313720632,-2.5055424309700562,2.0295441246956436,-1.3717707920536313,0.8957724857792186,1.9826807675781275,59.75612309061694,18.696223978953277,1.133771638916425,6,0.06499862670898438,0.10999870300292969,-1.6775007247924805,-1.890000343322754,-2.870000839233402,1,-0.1608200712505481,1.4313755556095833,22.15999984741211,-2.913033382675507,20.649999618530273,1.2622924848454578,21.1299991607666,-0.1608200712505481
10618,2021-06-23,21.899999618530273,22.690000534057614,21.8799991607666,22.3799991607666,5931200.0,-0.0022779563859333107,-2.115387154751848,4.800068665598535,37.81361860149684,54.70559247879784,0.31722256683370986,0.36790438156324257,-1.4444199075275534,-2.4063517197509654,16.784216148150293,0.8100013732910121,0.5949019447126673,-0.38600025177002095,-2.3996739087193433,1.6276734051793014,-1.3928370802446821,0.6208365767046402,1.894574632456056,64.2533682812381,27.242893782454026,1.0068368284746612,6,-0.05999946594238281,0.15999984741210938,-1.6049995422363281,-1.8399991989135742,-3.1499996185302734,2,-0.16666665215107557,1.8000076294139338,21.950000762939453,1.4313755556095833,22.15999984741211,-2.913033382675507,20.649999618530273,-0.16666665215107557
10619,2021-06-24,22.26000022888184,22.299999237060547,21.540000915527344,21.959999084472656,6218800.0,0.016438384320653476,3.0,-0.6250029802350884,39.96540374724543,51.9239712210248,-0.1213853358246908,0.15609759699255932,-1.708803498112374,-2.6804314379705865,17.785984090453987,0.7599983215332031,0.4631948679261413,-0.11499967575072745,-1.9412011552934416,1.7112018037919867,-1.0281004155220828,0.7981010640206279,1.4019910337544914,80.54298134855559,47.72598459135347,0.9131007397713568,6,-0.42000007629394887,-0.20000076293945668,-1.9650001525878942,-2.1999998092651403,-3.9799995422363317,3,-0.18194075034888813,-2.115387154751848,21.899999618530273,1.8000076294139338,21.950000762939453,1.4313755556095833,22.15999984741211,-0.18194075034888813
10620,2021-06-25,22.200000762939453,22.440000534057614,21.809999465942386,22.200000762939453,8230900.0,-0.0026953937702363095,1.6250069538818648,0.0,39.554804083684246,49.337467123353285,-0.1439315483514143,0.34150578958025335,-1.5496561509855908,-2.5410132419620624,18.60248828954297,0.6300010681152273,0.3077481883026536,-0.24349918365478374,-1.9225378122191792,1.4355394449096117,-1.0830184979369832,0.5960201306274158,1.3347108308808764,71.5116614325511,41.09101152378162,0.8395193142821984,6,-0.43000125885009766,-0.1400012969970703,-1.9050006866455078,-2.140000343322754,-3.4200000762939453,4,-0.15135137364322648,3.0,22.26000022888184,-2.115387154751848,21.899999618530273,1.8000076294139338,21.950000762939453,-0.15135137364322648
10621,2021-06-28,21.030000686645508,22.09000015258789,20.920000076293945,22.049999237060547,6877300.0,-0.05270270432815194,1.127272128270885,-100.0,34.32393574645475,44.64618820259013,0.9031363481809187,1.6122830835269433,-0.2833552286326615,-1.3114830718960242,19.303652588192826,1.2800006866455078,0.12211493755081193,-1.42499933242798,-3.0591932553599186,0.20919459050395872,-2.242096293893951,-0.6079023709620088,2.3825224251114605,6.214722141402398,-23.728186320619372,0.8170969614659693,6,0.6799993515014648,1.029998779296875,-0.7350006103515625,-1.390000343322754,-3.280000686645508,0,-0.11745131431553513,1.6250069538818648,22.200000762939453,3.0,22.26000022888184,-2.115387154751848,21.899999618530273,-0.11745131431553513
10622,2021-06-29,21.030000686645508,21.59000015258789,20.959999084472656,21.280000686645508,4590400.0,0.0,-2.2307481635807,0.24509838754013386,35.92535891809766,40.87070042737762,0.6886733448930471,1.530892585490239,-0.19377312119567947,-1.249592220749335,18.59127818589138,0.6300010681152344,-0.054325957278251735,-1.323499393463134,-3.0490873456703547,0.40208855874408655,-2.1862933695667444,-0.46070541735952375,2.2652214823306345,6.214722141402398,-25.529462019912494,0.8627939761036107,6,0.5549993515014648,1.029998779296875,-0.7525005340576172,-1.6550006866455078,-2.9700012207031214,1,-0.09462670975478649,1.127272128270885,21.030000686645508,1.6250069538818648,22.200000762939453,3.0,22.26000022888184,-0.09462670975478649
10623,2021-06-30,21.6299991607666,21.790000915527344,21.21999931335449,21.239999771118164,4971400.0,0.028530596981963363,-1.651168361100734,-1.55999755859375,42.358071207118336,39.7587168835009,-0.06558337864596453,0.8243023927968451,-0.6608758984550924,-1.7819858327592257,17.309995910968706,0.7600002288818359,-0.2000746496024739,-0.6290008544921868,-2.291464509047014,1.0334628000626402,-1.4602326817696003,0.20223097278522673,1.5526141031399483,46.71045201639326,12.285585698714868,0.8312318272774142,6,-0.044999122619628906,0.43000030517578125,-1.352499008178711,-2.2549991607666016,-3.2999992370605504,2,-0.11789178622280516,-2.2307481635807,21.030000686645508,1.127272128270885,21.030000686645508,1.6250069538818648,22.200000762939453,-0.11789178622280516
10624,2021-07-01,21.920000076293945,22.61000061035156,21.700000762939453,22.40999984741211,7975700.0,0.013407347516377177,1.0449404972386431,-1.2564116358229978,45.007039215728355,39.32667260405837,-0.25897151162491383,0.45193572615240285,-0.8163845490412847,-2.02787600141691,16.154482112460105,0.9800014495849574,-0.4712049353290162,-0.27199993133545064,-1.871415625525259,1.3274157628543577,-1.0717077784303548,0.5277079157594535,1.1545086387457957,59.17157893430045,21.01779589856436,0.7997078470949049,7,-0.11499977111816406,0.1399993896484375,-1.6624999046325684,-2.5450000762939453,-4.010000228881836,3,-0.14461679129838323,-1.651168361100734,21.6299991607666,-2.2307481635807,21.030000686645508,1.127272128270885,21.030000686645508,-0.14461679129838323
10625,2021-07-02,21.46999931335449,21.75,21.43000030517578,21.729999542236328,4069100.0,-0.02052923181447086,1.1333231608460965,0.5306129598561387,43.53741178839697,39.436421078986434,0.3571350521992471,0.7887990110146959,-0.24949949245518255,-1.5261934326107678,14.651531837998544,0.48999977111816406,-0.6970123925881353,-0.6245006561279318,-2.1444934440968666,0.895492131841003,-1.384497050112401,0.13549573785653735,1.5007290347731157,32.54432326953297,-8.534656805717376,0.7599963939844676,7,0.3350009918212926,0.9099998474121129,-1.2249994277954066,-2.0949993133544886,-2.4099998474121023,4,-0.1485793539231638,1.0449404972386431,21.920000076293945,-1.651168361100734,21.6299991607666,-2.2307481635807,21.030000686645508,-0.1485793539231638
10626,2021-07-06,20.540000915527344,21.690000534057614,20.51000022888184,21.690000534057614,5740200.0,-0.04331618200139764,1.0521751245167361,4.42307156219044,35.2040838668963,39.298858575013206,1.154587623856731,1.5726003246833358,0.7706108321265148,-0.555463973899748,12.84472658803921,1.1800003051757741,-0.7348783829810763,-1.410499095916748,-2.947351167406964,0.12635297557346803,-2.178925131661856,-0.64207306017164,2.3310982803646105,1.4286038664672904,-37.48183936688754,0.7684260357451077,7,1.0599994659423828,1.8499984741210938,-0.12250137329101562,-1.1650009155273438,-1.3100013732910156,1,-0.08568647275723107,1.1333231608460965,21.46999931335449,1.0449404972386431,21.920000076293945,-1.651168361100734,21.6299991607666,-0.08568647275723107
10627,2021-07-07,20.049999237060547,20.940000534057614,19.540000915527344,20.68000030517578,5890500.0,-0.023855971598150116,1.4347787146809348,0.5478271974736761,34.32835714672066,38.91160730226029,1.5049975385194685,1.9175513213183706,1.331736686975436,-0.017107739880444228,11.816645407171213,1.3999996185302699,-0.7192394111990623,-1.7460007667541504,-3.396434984027227,-0.09556654948107379,-2.5712178753906905,-0.9207836581176103,2.7254559726851824,16.612324828338625,-23.181407819009717,0.8252171086365386,7,1.0250015258789062,1.8700008392333984,0.47750043869018555,-0.6749992370605469,-1.1299991607666016,2,-0.11471318327081104,1.0521751245167361,20.540000915527344,1.1333231608460965,21.46999931335449,1.0449404972386431,21.920000076293945,-0.11471318327081104
10628,2021-07-08,20.030000686645508,20.31999969482422,19.540000915527344,19.8700008392334,6100800.0,-0.000997433973866424,1.1081108946006413,-0.2539675811832808,41.69185308457509,39.10343500640804,1.3766060138730332,1.8089854647629053,1.4118430108608884,0.04363640612916342,10.659292317506008,0.779998779296875,-0.7738738257622977,-1.6254993438720717,-3.377051718737931,0.12605303099378773,-2.5012755313050015,-0.749723156439142,2.5513272654471173,15.960906183289406,-25.276872393760474,0.8757761874329306,7,1.0450000762939453,1.8899993896484375,0.972498893737793,-0.36500072479248047,-2.1500015258789062,3,-0.09835252886519219,1.4347787146809348,20.049999237060547,1.0521751245167361,20.540000915527344,1.1333231608460965,21.46999931335449,-0.09835252886519219
10629,2021-07-09,20.56999969482422,20.709999084472656,20.030000686645508,20.40999984741211,4254800.0,0.026959510218027116,2.090911455398247,1.0,49.401198032232486,40.197478778468955,0.6388521101402418,1.1624024329792952,0.8923985685962563,-0.46962715091743235,9.714045480491976,0.6799983978271484,-0.7658107598741175,-0.980000305175782,-2.725900749449579,0.7659001390980151,-1.8529505273126823,-0.10705008303888164,1.8288486350744897,46.60629891358758,0.9038554895683006,0.8729502221368989,7,0.5050010681152344,1.3500003814697266,0.9700007438659668,-0.5049991607666016,-3.4400005340576207,4,-0.10889644163105128,1.1081108946006413,20.030000686645508,1.4347787146809348,20.049999237060547,1.0521751245167361,20.540000915527344,-0.10889644163105128
10630,2021-07-12,20.40999984741211,20.61000061035156,19.86000061035156,20.11000061035156,3879000.0,-0.007778310636162411,1.142854807330772,1.8749970197649413,33.5834835713882,40.115206314572674,0.5791409991885139,1.2095733757089562,1.0653923381131492,-0.28530721620516886,8.76714333925603,0.75,-0.7766744273000263,-1.0290001869201646,-2.7680611573308767,0.7100607834905475,-1.8985306721255206,-0.15946970171480856,1.817317637624317,40.46507377891969,-2.666741241552913,0.8695304852053557,7,0.6650009155273438,1.510000228881836,1.2775001525878906,-0.3449993133544922,-3.5399990081787074,0,-0.12248897690790472,2.090911455398247,20.56999969482422,1.1081108946006413,20.030000686645508,1.4347787146809348,20.049999237060547,-0.12248897690790472
10631,2021-07-13,20.170000076293945,20.5,20.01000022888184,20.3799991607666,3838700.0,-0.011758930568958048,1.1777730682829495,-0.6999987284310027,33.39551196487918,39.83411220865951,0.7647414260893157,1.341126207811854,1.337786915738171,-0.005210842844789454,8.066024243680378,0.4899997711181605,-0.8421377046447063,-1.1564999580383315,-2.9193001730372146,0.6063002569605516,-2.037900065537773,-0.27509985053888997,1.8960784145719352,44.999952316271305,3.8069625286553688,0.8814001074994421,7,0.9050006866455078,1.75,1.6500000953674316,-0.10499954223632812,-3.5699996948242188,1,-0.05503225613053697,1.142854807330772,20.40999984741211,2.090911455398247,20.56999969482422,1.1081108946006413,20.030000686645508,-0.05503225613053697
10632,2021-07-14,19.040000915527344,20.57999992370605,18.790000915527344,20.440000534057614,9543600.0,-0.05602375589947095,1.130953232448123,6.666693914623053,27.79502981418449,38.215996498333524,1.7687795243785125,2.2875509099940423,2.472888690579868,1.1524938900844255,7.662010771863025,1.7899990081787074,-0.9413737255107577,-2.095499134063722,-3.982144230007002,-0.20885403812044245,-3.038821682035362,-1.1521765860920823,2.8745129208182263,13.020845750979504,-24.21189658757055,0.943322547971639,7,1.6599998474121094,2.1449995040893555,2.9999985694885254,1.2449989318847656,-3.0400009155273438,2,0.009978918990179109,1.1777730682829495,20.170000076293945,1.142854807330772,20.40999984741211,2.090911455398247,20.56999969482422,0.009978918990179109
10633,2021-07-15,18.46999931335449,19.040000915527344,18.299999237060547,18.61000061035156,9197400.0,-0.029937057498143904,-2.083331015381971,0.10000095367457651,21.50374270689862,35.604519108463556,2.060030304198243,2.6716168091614385,3.0505012218134127,1.7302426362325498,7.549804580384811,0.7400016784667969,-0.9233888603185214,-2.4605007171630895,-4.568824868162945,-0.3521765661632337,-3.5146627926630174,-1.4063386416631616,3.1945534893256244,7.053945521054292,-23.679997176740613,1.0541620754999272,7,1.5550003051757848,2.470000267028812,3.590000152587894,1.8150005340576207,-2.3999996185302663,3,0.024363875455809536,1.130953232448123,19.040000915527344,1.1777730682829495,20.170000076293945,1.142854807330772,20.40999984741211,0.024363875455809536
10634,2021-07-16,17.979999542236328,18.739999771118164,17.8700008392334,18.700000762939453,8576100.0,-0.026529495903330758,1.1749994039529839,5.142818217735453,20.197723142341587,33.01122037001296,2.159456260922095,3.0709771582079313,3.5171070770169237,2.214520886234695,8.509630333457581,0.8699989318847656,-0.9439758582102407,-2.793000507354737,-5.275928502816001,-0.3100725118934733,-4.034464505085367,-1.551536509624107,3.348097903881829,4.0145515398360985,-20.670609584010272,1.241463997730631,7,1.8000011444091797,2.7300004959106445,4.239999771118164,2.3050003051757812,-0.6899986267089808,4,-0.005561756619337999,-2.083331015381971,18.46999931335449,1.130953232448123,19.040000915527344,1.1777730682829495,20.170000076293945,-0.005561756619337999
10635,2021-07-19,17.209999084472653,17.600000381469727,16.930000305175778,17.010000228881836,10839700.0,-0.04282538806271319,-2.7222360564364765,-0.27777571737379236,21.407166778547335,31.478229582418624,2.5274118383178887,3.762977292346587,4.239454338724016,2.9573390526534986,9.595531087085703,1.0499992370605504,-1.0911049180733166,-3.39100093841553,-6.342239425389867,-0.43976245144119375,-4.8666201819027,-1.9153816949283602,3.7031267688193346,7.6712002345255215,-18.55100431699501,1.475619243487169,7,1.725001335144043,2.855001449584961,5.050000667572025,3.0750007629394567,0.6900005340576207,0,-0.0046484560117282525,1.1749994039529839,17.979999542236328,-2.083331015381971,18.46999931335449,1.130953232448123,19.040000915527344,-0.0046484560117282525
10636,2021-07-20,17.559999465942386,17.65999984741211,16.829999923706055,16.950000762939453,9180700.0,0.02033703661178654,1.0493838788903462,3.050010967317466,25.320043931428827,30.477305891830643,1.911230644690182,3.2155495496329287,3.839727228079891,2.5927733209962724,10.931716013841584,0.8299999237060547,-1.2972590473240047,-2.81100053787231,-5.960964435484865,0.3389633597402444,-4.385982486678589,-1.2360185890660311,2.7954888106133318,19.466654459635528,-8.902752020889256,1.5749819488062773,7,1.210000038146969,2.4550008773803675,4.977499961853024,2.725000381469723,0.5699996948242152,1,-0.03929377264772904,-2.7222360564364765,17.209999084472653,1.1749994039529839,17.979999542236328,-2.083331015381971,18.46999931335449,-0.03929377264772904
10637,2021-07-21,18.420000076293945,18.57999992370605,17.68000030517578,17.68000030517578,8640300.0,0.0489749792999441,-1.4324321537838878,1.2131169582414763,27.983548138961723,28.9541608978736,0.8892091125581736,2.1898028445955298,2.9292965616155584,1.7294472051381504,11.965480576024333,1.0200004577636648,-1.458719544709659,-1.7744998931884766,-4.9474416369677385,1.3984418505907854,-3.3609707650781075,-0.18802902129884558,1.3714100638058255,71.94567597354569,44.000360071539845,1.5864708718896319,7,0.34999942779541016,1.5249996185302734,4.249999523162842,1.864999771118164,-0.7299995422363317,2,-0.09880562906004053,1.0493838788903462,17.559999465942386,-2.7222360564364765,17.209999084472653,1.1749994039529839,17.979999542236328,-0.09880562906004053
10638,2021-07-22,18.25,18.440000534057614,17.81999969482422,18.36000061035156,9160700.0,-0.00922910290932799,3.592591022761083,-0.14864951942531604,24.4072521810146,26.17705580329384,0.8718471157369798,2.184325009426722,3.073253591288534,1.8984525591998178,12.591384601507304,0.6200008392333949,-1.4866288500858929,-1.7619999885559068,-4.94177597991731,1.4177760028054962,-3.3518879842366083,-0.1721119928752053,1.067584505476777,74.34555967205584,48.27024302600313,1.5898879956807022,7,0.4700002670288086,1.635000228881836,4.419999599456787,2.0349998474121094,0.48999977111816406,3,-0.12328767123287676,-1.4324321537838878,18.420000076293945,1.0493838788903462,17.559999465942386,-2.7222360564364765,17.209999084472653,-0.12328767123287676
10639,2021-07-23,18.209999084472656,18.450000762939453,17.729999542236328,18.31999969482422,6257400.0,-0.0021918309877996256,2.8918696001814546,1.0000000000000322,25.887573087988912,25.321954638471695,0.6055576897916133,2.0083205552891243,3.083308338527509,1.9375354007895673,13.607202452066385,0.720001220703125,-1.4760849519734869,-1.5995008468627923,-4.691109511814066,1.4921078180884813,-3.145305179338429,-0.0536965143871555,0.7095718879208057,78.85709490094882,51.38590072832607,1.5458043324756368,7,0.49500083923339844,1.5500011444091797,4.460000514984131,2.075000762939453,0.4500007629394531,4,-0.11751781972757891,3.592591022761083,18.25,-1.4324321537838878,18.420000076293945,1.0493838788903462,17.559999465942386,-0.11751781972757891
10640,2021-07-26,18.84000015258789,18.979999542236328,18.21999931335449,18.229999542236328,8706200.0,0.03459643601258744,-1.4126950487735308,-5.545429324455542,36.84210526315792,25.704909449391558,-0.30236509666321965,1.1738752491219913,2.453598012104397,1.3037238352060427,14.339780067238584,0.7700004577636719,-1.5455203863616518,-0.801499748229979,-3.7056407134081297,2.1026412169481716,-2.2535702308190544,0.6505707343590963,-2.010000228881836,93.48839932612917,60.131970501320346,1.4520704825890751,7,-0.13500022888183594,0.9200000762939453,3.419999599456787,1.4449996948242188,0.6399993896484375,0,-0.08227172104601244,2.8918696001814546,18.209999084472656,3.592591022761083,18.25,-1.4324321537838878,18.420000076293945,-0.08227172104601244
10641,2021-07-27,18.559999465942386,18.799999237060547,18.34000015258789,18.649999618530273,8188000.0,-0.014862032079497767,1.3589733557650925,-0.14754108612451577,38.08000546874836,26.847684522120872,-0.30704959348260275,1.327398130995899,2.693245818907865,1.5611623048669223,15.349981473597873,0.5,-1.740377871560085,-0.9580003738403278,-3.823340566689719,1.9073398190090636,-2.3906704702650217,0.4746697225843661,-1.6869995498657246,67.69228286290291,30.886951859877833,1.4326700964246954,7,-0.6249990463256871,1.2000007629394496,3.4850001335144007,1.725000381469723,0.4899997711181605,1,-0.03556033762949251,-1.4126950487735308,18.84000015258789,2.8918696001814546,18.209999084472656,3.592591022761083,18.25,-0.03556033762949251
10642,2021-07-28,19.040000915527344,19.270000457763672,18.459999084472656,18.75,4937100.0,0.02586214781232954,1.160003662109375,-3.222226931717162,42.62295780953531,29.194263977969392,-0.8795445487011726,0.727991288059151,2.15829439433805,1.0249153323181908,16.227690852850273,0.8100013732910156,-1.8258888875450978,-0.37849893569946147,-3.1597390965979493,2.4027412251990263,-1.7691190161487071,1.0121211447497842,-2.124861006927489,85.06497366869623,43.73832556793269,1.3906200804492441,7,-0.9900007247924805,0.7199993133544922,3.0049986839294434,1.2449989318847656,0.8099994659423828,2,-0.047794207510705844,1.3589733557650925,18.559999465942386,-1.4126950487735308,18.84000015258789,2.8918696001814546,18.209999084472656,-0.047794207510705844
10643,2021-07-29,19.07999992370605,19.530000686645508,19.040000915527344,19.479999542236328,6301700.0,0.002100788143664767,-1.0416757729767103,-1.379304674962523,38.00323174022236,31.17265382217837,-0.9207410993444718,0.5134841380702859,2.0784738276563566,0.9296097484785548,17.252586235933386,0.48999977111816406,-1.9048265923538885,-0.21099996566772816,-2.7919580967831337,2.3699581654476773,-1.5014790312254327,1.0794790998899764,-2.070665593139644,74.99997350906341,32.92256759576793,1.2904790655577032,7,-0.8999996185302699,0.6800003051757848,2.957499504089359,1.2049999237060582,0.5900001525878942,3,-0.07285112134206173,1.160003662109375,19.040000915527344,1.3589733557650925,18.559999465942386,-1.4126950487735308,18.84000015258789,-0.07285112134206173
10644,2021-07-30,18.75,18.959999084472656,18.3799991607666,18.959999084472656,6003400.0,-0.017295593554800814,4.523832879200727,0.5249982118589468,36.990606763608525,32.90414715385183,-0.5252677025803081,0.6259095405946269,2.391398775874041,1.2268910984079469,17.974985342209855,0.7000007629394496,-1.8480137183826777,-0.3824998855590813,-2.6545257391695074,1.8895259680513448,-1.5185128123642926,0.7535130412461299,-1.5894256880688467,40.45802527015907,-1.7480099407207987,1.1360129268052122,7,-0.5699996948242188,0.9700002670288086,3.1999998092651367,1.5349998474121094,0.7800006866455078,4,-0.0005333455403645493,-1.0416757729767103,19.07999992370605,1.160003662109375,19.040000915527344,1.3589733557650925,18.559999465942386,-0.0005333455403645493
10645,2021-08-02,18.280000686645508,19.32999992370605,18.270000457763672,18.809999465942386,6985200.0,-0.02506663004557297,-2.8545488594039226,2.5238147138964746,35.70349376404178,34.05786380191994,0.12569072116355784,0.8903155032182255,2.844634853875718,1.6606276545134975,18.86692233255143,1.0599994659423793,-1.7010334907838498,-0.6929992675781236,-2.7073702037207674,1.3213716685645203,-1.7001847356494437,0.31418620049319657,-0.977260792231494,0.7936688147041414,-39.36285160822192,1.0071854680713213,8,0.3249998092651367,1.4399995803833008,3.669999122619629,2.0049991607666016,0.7600002288818359,0,0.020787699479913657,4.523832879200727,18.75,-1.0416757729767103,19.07999992370605,1.160003662109375,19.040000915527344,0.020787699479913657
10646,2021-08-03,18.780000686645508,18.809999465942386,17.829999923706055,17.829999923706055,9829400.0,0.027352296565572587,-1.0631552741159018,-1.7924583981113487,47.826086956521735,36.26259033720439,-0.20456503669171866,0.26530227916919813,2.324954173743766,1.1227527638763526,19.855571386950306,0.9799995422363317,-1.4703388811833698,-0.10499925613403249,-1.9800939450589077,1.7700954327908427,-1.04254660059647,0.8325480883284051,-1.3436251446976044,55.88237274063436,11.785545454771203,0.9375473444624383,8,-0.15000057220458984,0.9399995803833008,3.1349987983703613,1.5049991607666016,0.14999961853027344,1,0.0372736331201835,-2.8545488594039226,18.280000686645508,4.523832879200727,18.75,-1.0416757729767103,19.07999992370605,0.0372736331201835
10647,2021-08-04,17.75,18.38999938964844,17.6299991607666,18.200000762939453,13805100.0,-0.05484561496198148,-1.2028914197257954,-0.4736846332071138,44.4099469941065,38.48511198310349,0.8050623776678982,1.1743683895670003,3.323222095887239,2.119042958489672,20.182085320768977,1.1500015258789062,-1.2169988270194096,-1.0199999809265137,-2.8762784950210865,0.8362785331680591,-1.9481392379737983,-0.09186072387922906,-0.18800694937024076,6.3158285716580265,-40.71241962625975,0.9281392570472858,8,0.8299999237060547,1.9700002670288086,4.134999752044678,2.5349998474121094,0.9400005340576136,2,0.07323939363721399,-1.0631552741159018,18.780000686645508,-2.8545488594039226,18.280000686645508,4.523832879200727,18.75,0.07323939363721399
10648,2021-08-05,18.059999465942386,18.3700008392334,17.34000015258789,17.34000015258789,9413400.0,0.017464758644641476,-1.861115747032348,-1.5999957614546767,50.63897661366621,41.235267930400965,0.5199559405426335,0.7475409103107928,3.014741427020219,1.7720032338236642,20.610289047260114,1.0300006866455078,-0.9885119021407682,-0.6115004539489703,-2.393862035869841,1.1708611279719001,-1.5026812449094074,0.27968033701146666,1.4700012207031214,36.180874179193275,-15.61546377319329,0.8911807909604356,8,0.37500095367431285,1.6600008010864222,3.7625002861022914,2.225000381469723,2.090000152587887,3,0.09911411785492752,-1.2028914197257954,17.75,-1.0631552741159018,18.780000686645508,-2.8545488594039226,18.280000686645508,0.09911411785492752
10649,2021-08-06,18.32999992370605,18.700000762939453,18.100000381469727,18.5,6047700.0,0.014950191901878629,1.1052585788619518,-0.2361114422483461,59.72222268213431,43.77750319917612,0.30035303482615916,0.31739382755194256,2.7320200641271803,1.4786109037715285,21.32413352066921,0.6400012969970668,-0.8233930901223907,-0.22950000762939737,-1.7753809007470558,1.316380885488261,-1.0024404541882284,0.5434404389294336,1.1562007522583038,49.748737938893825,-7.31398155372986,0.7729404465588301,8,0.10500049591064808,1.3900003433227575,3.4924998283386266,1.9549999237060582,1.0200004577636754,4,0.07310420939254247,-1.861115747032348,18.059999465942386,-1.2028914197257954,17.75,-1.0631552741159018,18.780000686645508,0.07310420939254247
10650,2021-08-09,17.90999984741211,18.190000534057614,17.549999237060547,17.940000534057614,11899100.0,-0.022913261213425296,1.415096105055206,0.1764745481268477,53.001716612668766,45.43547110405616,0.6420810461385251,0.5697061721365344,3.1228732355208635,1.8687072368763786,22.096956895714413,0.7800006866455043,-0.6194597559197135,-0.5245000839233391,-1.8252126145020853,0.776212446655407,-1.174856349212714,0.1258561813660357,1.5332768180847154,38.77550755608831,-22.090984482929038,0.650356265289374,8,0.5250005722045898,1.380000114440918,4.022500038146973,2.375,2.710000991821289,0,0.09045230893552914,1.1052585788619518,18.32999992370605,-1.861115747032348,18.059999465942386,-1.2028914197257954,17.75,0.09045230893552914
10651,2021-08-10,19.059999465942386,19.13999938964844,18.010000228881836,18.020000457763672,6778600.0,0.06420991782958874,-1.1320749624378155,-34.66584016784706,55.228750836802135,46.83611477375247,-0.48001340060636366,-0.7037998880344922,1.9574560218621464,0.7231299883941844,22.53635716877334,1.2299995422363317,-0.39966759126595974,0.680999565124516,-0.38067597368594974,1.7426751039349817,0.1501617957192849,1.211837334529747,0.34121166929626057,95.55555791030797,34.59964646446764,0.5308377694052326,8,-0.6249990463256871,0.20000076293944957,3.032500267028805,1.225000381469723,1.4300003051757777,1,-0.0010492419189610525,1.415096105055206,17.90999984741211,1.1052585788619518,18.32999992370605,-1.861115747032348,18.059999465942386,-0.0010492419189610525
10652,2021-08-11,19.229999542236328,19.25,18.600000381469727,18.93000030517578,5712100.0,0.00891920677110769,2.823525451873128,0.2884610799638327,58.0065286145799,49.058703315347756,-0.6931164859873,-0.9052484706751116,1.7008381797036698,0.554753609034055,21.999378134367063,0.6499996185302734,-0.31162697618889723,0.8414997100830064,-0.2481123971856043,1.931111817351617,0.29669365644869927,1.3863057637173135,0.1299873733493051,98.95285553081217,38.05106495086297,0.5448060536343059,8,-0.8949995040893555,-0.3449993133544922,2.765000343322754,1.3999996185302734,0.9099998474121129,2,-0.015600584721889077,-1.1320749624378155,19.059999465942386,1.415096105055206,17.90999984741211,1.1052585788619518,18.32999992370605,-0.015600584721889077
10653,2021-08-12,18.920000076293945,19.280000686645508,18.530000686645508,19.149999618530273,8439900.0,-0.016120617437431872,2.061214003783544,-0.7666670905229963,55.555562188656765,51.12147614035312,-0.45617104133885533,-0.5900602026451196,1.9040023125284122,0.8744902393839524,21.12252426503904,0.75,-0.21902256540017007,0.5090002059936509,-0.6059871099793561,1.623987521966658,-0.04849345199285082,1.0664938639801527,0.3995871040317347,79.19073360094993,19.710848918394873,0.5574936579865031,8,-0.5850000381469727,-0.15000057220458984,2.577500343322754,1.9299993515014648,-0.010000228881835938,3,-0.012156423959242657,2.823525451873128,19.229999542236328,-1.1320749624378155,19.059999465942386,1.415096105055206,17.90999984741211,-0.012156423959242657
10654,2021-08-13,17.8799991607666,18.989999771118164,17.860000610351562,18.979999542236328,12244000.0,-0.05496833569416448,1.017854132216627,4.782619872953743,42.94117036575365,51.92566242943221,0.5000250667083677,0.4659545398492142,2.8312621471654325,1.9277002385293898,20.132675127100512,1.1299991607666016,-0.2184210322923299,-0.5260006904602044,-1.6499865362343193,0.5979851553139106,-1.0879936133472619,0.03599223242685312,1.4000015258789062,19.07512411537134,-34.611538124175595,0.561992922887057,8,0.43000125885009766,0.8900003433227539,3.6175012588500977,3.3050003051757812,0.8900012969970703,4,0.12695752596815812,2.061214003783544,18.920000076293945,2.823525451873128,19.229999542236328,-1.1320749624378155,19.059999465942386,0.12695752596815812
10655,2021-08-16,17.129999160766598,17.530000686645508,17.040000915527347,17.489999771118164,7272200.0,-0.041946310693666056,1.2272593286169904,0.327273168642509,40.165060418609144,51.07443725855303,1.1954574154903206,1.2750250431856607,3.4523234614311953,2.681732402384796,18.765739732283894,0.8399982452392543,-0.21403624614415762,-1.2720006942749045,-2.414327478630451,-0.129673909919358,-1.8431640864526777,-0.7008373020971312,2.15000152587891,4.017779215857932,-45.91867954822968,0.5711633921777726,8,1.0300016403198278,1.5900011062622106,4.367501258850101,4.330000877380375,2.9900016784668004,0,0.1295972755087853,1.017854132216627,17.8799991607666,2.061214003783544,18.920000076293945,2.823525451873128,19.229999542236328,0.1295972755087853
10656,2021-08-17,16.870000839233402,17.290000915527347,16.790000915527347,16.879999160766598,7127600.0,-0.015177952963866925,-4.882416300152835,0.027773068282945276,34.60992270771101,49.98554567117576,1.2918855610209476,1.560697722342848,3.577703457634282,2.9481240575800918,17.334422537219424,0.5,-0.18699009195829674,-1.4974990844726541,-2.779978280131747,-0.21501988881356127,-2.1387386823022005,-0.8562594866431077,2.3203998565673807,3.2128486369350098,-40.53354237114016,0.6412395978295468,8,1.1649999618530238,1.8149995803832972,4.627499580383297,4.8849983215332,4.670000076293942,1,0.22228807430043984,1.2272593286169904,17.129999160766598,1.017854132216627,17.8799991607666,2.061214003783544,18.920000076293945,0.22228807430043984
10657,2021-08-18,16.600000381469727,17.280000686645508,16.579999923706055,16.969999313354492,7111900.0,-0.016004768484406573,-2.4146391388085116,37.00610454027811,32.96703325494339,48.02199640909545,1.5439683103810324,1.7785441721097541,3.7161992629540315,3.2158274867947334,16.95343686353713,0.7000007629394531,-0.12047318874849466,-1.6764995574951165,-3.1821558848150744,-0.17084323017515857,-2.4293277211550937,-0.9236713938351393,2.446376327514649,0.7407574856348431,-37.43905672315914,0.7528281636599784,8,1.3299999237060547,1.9799995422363281,4.897500038146973,5.319999694824219,5.309999465942383,2,0.23433730724432822,-4.882416300152835,16.870000839233402,1.2272593286169904,17.129999160766598,1.017854132216627,17.8799991607666,0.23433730724432822
10658,2021-08-19,16.0,16.520000457763672,15.550000190734865,16.15999984741211,11345000.0,-0.036144600462750365,1.2045433856264076,0.43243326838019236,31.78807762985508,44.91820251439776,2.035033397123229,2.3203003837173597,4.184682945800965,3.823271309556482,16.7940419259083,1.0500001907348615,-0.21428341720838162,-2.1639999389648423,-3.981857519011694,-0.34614235891799083,-3.0729287289882663,-1.2550711489414184,2.8490665661621115,13.08139139990808,-23.78535882633711,0.9089287900234254,8,1.4150004386901855,1.5400004386901855,4.942500591278076,5.545000076293945,7.2600002288818395,3,0.25874996185302757,-2.4146391388085116,16.600000381469727,-4.882416300152835,16.870000839233402,1.2272593286169904,17.129999160766598,0.25874996185302757
10659,2021-08-20,16.069999694824222,16.149999618530273,15.710000038146973,15.81999969482422,8940200.0,0.004374980926513894,1.1463402152979094,-1.5625014901175516,34.54544678510369,42.86750586689053,1.8000318848103873,2.194257758137237,3.986426427955447,3.763273384054685,16.563656628561837,0.4399995803833008,-0.20894878509911763,-1.9870002746582003,-4.031279614568504,0.05727906525210358,-3.009139944613352,-0.9648606047030484,2.4491602337951655,26.26259463890684,-14.540618137351963,1.0221396699551524,8,1.3450007438659632,1.4700007438659632,4.412499904632565,5.229999542236325,5.620000839233391,4,0.17672683301310732,1.2045433856264076,16.0,-2.4146391388085116,16.600000381469727,-4.882416300152835,16.870000839233402,0.17672683301310732
10660,2021-08-23,17.290000915527347,17.379999160766598,16.65999984741211,16.65999984741211,11165300.0,0.07591793676860248,-1.2857082306495156,2.520004272460934,40.53367463641021,41.23471962240254,0.5395773558507457,0.8982334376328929,2.6513124601025986,2.5593520246554604,16.420538296983985,1.3099994659423757,-0.2504926290142464,-0.6894990921020465,-2.7263022618449533,1.3473040776408602,-1.7079006769735017,0.32890249276940864,0.9322430393035894,95.08206033374488,53.865263441301124,1.0184015848714536,8,0.12499952316283824,0.24999952316283824,2.954999446868893,3.7949991226196254,3.9799995422363246,0,0.08559858090621653,1.1463402152979094,16.069999694824222,1.2045433856264076,16.0,-2.4146391388085116,16.600000381469727,0.08559858090621653
10661,2021-08-24,17.899999618530273,18.11000061035156,17.450000762939453,17.6299991607666,8581700.0,0.03528043208228615,-1.095246745382974,0.42857142857142616,51.00670900383902,40.456961887875764,-0.2819182429872882,0.24902143307262747,1.9376858066090854,1.9539747381157255,16.012229230349647,0.8199996948242116,-0.3680571749918755,-0.046500396728514914,-2.065007123267307,1.972006329810279,-1.0557537599979128,0.9627529665408829,-2.3499994277954084,91.79683760158412,44.25826189560107,1.009253363269397,8,-0.4849991798400879,-0.3599991798400879,1.6000008583068812,2.7150001525878906,3.530000686645508,1,0.12402241720748175,-1.2857082306495156,17.290000915527347,1.1463402152979094,16.069999694824222,1.2045433856264076,16.0,0.12402241720748175
10662,2021-08-25,18.1299991607666,18.26000022888184,17.6299991607666,17.93000030517578,7324400.0,0.012849136711613696,1.7391291728344116,0.7407352463301262,50.47489623452575,39.89244344852787,-0.7647875901464332,-0.0554939071150784,1.5904096423043441,1.7508979222920225,16.067245310839333,0.6300010681152379,-0.40575297390650533,0.22899923324585103,-1.7257400672867576,2.1837385337784596,-0.7483704170204533,1.2063688835121553,-2.528798961639403,95.20291268319947,44.31804699922681,0.9773696502663041,8,-0.8599991798400879,-0.589998722076416,1.2625007629394531,2.435000419616699,3.6700000762939453,2,0.18808615072305135,-1.095246745382974,17.899999618530273,-1.2857082306495156,17.290000915527347,1.1463402152979094,16.069999694824222,0.18808615072305135
10663,2021-08-26,17.690000534057614,18.15999984741211,17.540000915527347,18.020000457763672,5722400.0,-0.024269092502836265,1.0327877053921681,-1.6500090599578652,45.75597058533365,40.2051990284812,-0.5784421917098967,0.28989308060013386,1.9149498611994673,2.2104245469818515,16.43852245245765,0.6199989318847621,-0.5668922134495809,-0.14149942398071502,-2.016972813756592,1.7339739657951636,-1.0792361188686534,0.7962372709072234,-1.9824483337402299,77.64707246316081,25.518911720001213,0.937736694887939,8,-0.7850003242492605,-0.1500000953674281,1.6674990653991735,2.874999046325687,4.369998931884773,3,0.23855280870285767,1.7391291728344116,18.1299991607666,-1.095246745382974,17.899999618530273,-1.2857082306495156,17.290000915527347,0.23855280870285767
10664,2021-08-27,18.739999771118164,18.81999969482422,17.90999984741211,17.90999984741211,6669000.0,0.05935552319735904,-1.1927709182161004,-2.5151518654451657,55.07956122089978,41.86236578429128,-1.6691503442679227,-0.8020134063160427,0.8057354205417369,1.1837025129755574,16.035244538713687,1.1299991607666051,-0.7527134217863711,0.9089998245239244,-0.9654475552544959,2.7834472043023446,-0.028223865365283984,1.8462235144131327,-2.9303496496582024,96.29629956678458,40.72434945104238,0.93722368988921,8,-1.554999828338623,-1.1999993324279785,0.5625004768371582,1.8249998092651367,3.469999313354492,4,0.24119533153516048,1.0327877053921681,17.690000534057614,1.7391291728344116,18.1299991607666,-1.095246745382974,17.899999618530273,0.24119533153516048
10665,2021-08-30,18.65999984741211,19.059999465942386,18.459999084472656,19.059999465942386,6182200.0,-0.004268939417456652,2.000004768376094,-0.4819272955402551,47.18309991583482,43.25938547408282,-1.507864192189949,-0.729486371035172,0.8398438326957631,1.2942553382357325,16.099336065760838,0.6000003814697301,-0.9159572424358409,0.809999942779541,-1.0911241488419137,2.7111240344009957,-0.14056210303118633,1.7605619885902684,-2.6697287515502914,75.1552831822655,23.6230966450009,0.9505620458107271,8,-1.3550000190734828,-1.1199994087219238,0.5725002288818359,1.9049997329711914,3.440000534057617,0,0.1623794593474086,-1.1927709182161004,18.739999771118164,1.0327877053921681,17.690000534057614,1.7391291728344116,18.1299991607666,0.1623794593474086
10666,2021-08-31,19.479999542236328,19.6200008392334,18.450000762939453,18.489999771118164,9325300.0,0.04394424981401812,-1.1869205525261726,-2.4750017881410264,51.612904019708466,45.33114889239005,-2.1441850996776317,-1.575111837165423,-0.06614435737697733,0.5145174395719678,15.963501154627146,1.1700000762939453,-0.8842652325656495,1.5949996948242173,-0.4015917848801749,3.5915911745286095,0.5967039549720212,2.5932954346764134,-3.2441501767680663,93.26916816671694,45.76347813655714,0.9982957398521962,8,-1.8949990272521973,-1.8949990272521973,-0.2474994659423828,1.0850000381469727,3.3199996948242223,1,0.09188916620076304,2.000004768376094,18.65999984741211,-1.1927709182161004,18.739999771118164,1.0327877053921681,17.690000534057614,0.09188916620076304
10667,2021-09-01,19.049999237060547,19.520000457763672,18.71999931335449,19.34000015258789,7365100.0,-0.022073938156079498,1.4615362043264544,-0.2929302854280457,50.82591620023049,47.44646428909843,-1.4864174775860093,-1.0990753898525014,0.2778678488537558,0.9828475309592086,15.65284456130303,0.8000011444091832,-0.7715182240623477,1.0999994277954102,-0.9616704124424658,3.161669268033286,0.0691645076764722,2.130834347914348,-2.475734724215773,72.59607581344291,27.89630867471314,1.030834920118938,9,-1.3849987983703613,-1.464998722076416,-0.2024989128112793,1.515000343322754,5.310001373291012,2,0.12493444427467981,-1.1869205525261726,19.479999542236328,2.000004768376094,18.65999984741211,-1.1927709182161004,18.739999771118164,0.12493444427467981
10668,2021-09-02,19.850000381469727,20.059999465942386,19.21999931335449,19.26000022888184,7493500.0,0.0419948124120042,-1.5074557183281374,-2.034476861960999,62.90958014316867,50.598034662216754,-1.8806326139225646,-1.853108125127843,-0.5989862666854933,0.22573824652341656,15.248563480489278,1.0100002288818395,-0.5600701587757726,1.8105005264282212,-0.41979277994840203,4.0407938328048445,0.6953538732399096,2.925647179616533,-2.971162235986089,90.23259898919362,40.54446914703358,1.1151466531883114,9,-1.4900007247924805,-2.0450005531311,-0.945000171661377,0.7149991989135742,4.569999694824219,3,0.09823671627790875,1.4615362043264544,19.049999237060547,-1.1869205525261726,19.479999542236328,2.000004768376094,18.65999984741211,0.09823671627790875
10669,2021-09-03,19.670000076293945,20.040000915527344,19.489999771118164,19.81999969482422,6764400.0,-0.00906802527539563,-1.1568662650016643,-0.25423657582517206,67.9886812597799,53.64859095370228,-1.2698028833642674,-1.6522845786649576,-0.5111207649649288,0.43428743812110326,15.22402932111921,0.5500011444091797,-0.292866575678012,1.5635002136230476,-0.7811173521124317,3.908117779358527,0.39119143075530616,2.735808996490789,-2.4094225723552576,75.77641591132819,19.47225526823553,1.1723087828677399,9,-0.9149999618530273,-1.8650002479553187,-0.6999998092651367,0.8949995040893555,5.069999694824219,4,0.12150479818903714,-1.5074557183281374,19.850000381469727,1.4615362043264544,19.049999237060547,-1.1869205525261726,19.479999542236328,0.12150479818903714
10670,2021-09-07,19.530000686645508,19.82999992370605,19.270000457763672,19.40999984741211,8167700.0,-0.007117406665247739,-1.7999999999999823,-0.8000076294139339,69.1642678225824,55.66609748911821,-0.8701500917017135,-1.4595266454850062,-0.4648483459203874,0.6034291540417165,14.643578238900334,0.5599994659423793,0.059975029593971385,1.3425007820129409,-1.084035496167246,3.769037060193128,0.12923264292284742,2.5557689211030343,-1.9334925472663755,67.08079464235985,3.8931868445954123,1.213268139090094,9,-0.730000495910641,-1.7250008583068812,-0.5800004005432129,1.034998893737793,5.079999923706051,1,0.13722469552495786,-1.1568662650016643,19.670000076293945,-1.5074557183281374,19.850000381469727,1.4615362043264544,19.049999237060547,0.13722469552495786
10671,2021-09-08,19.040000915527344,19.940000534057614,19.020000457763672,19.770000457763672,4783700.0,-0.02508959313315451,-1.389609167157944,-6.083286974489391,67.0391147768681,57.50656621604514,-0.22510774516497278,-1.0235814903629503,-0.03848346250785539,1.1243289227835689,15.004897962148783,0.9200000762939418,0.39361957972134576,0.8535009384155288,-1.5715375077813434,3.2785393846124027,-0.3590182846829073,2.066020161513965,-1.1478738169606224,23.880713860729543,-45.25596933392903,1.212519223098437,9,-0.24000072479247692,-1.2350010871887172,0.12249946594238281,1.524998664855957,7.179998397827145,2,0.16071424993718963,-1.7999999999999823,19.530000686645508,-1.1568662650016643,19.670000076293945,-1.5074557183281374,19.850000381469727,0.16071424993718963
10672,2021-09-09,18.93000030517578,19.31999969482422,18.63999938964844,18.82999992370605,5977500.0,-0.005777342702849131,-1.8333260483432217,-0.13698690983200132,71.9640263082642,60.41857240748186,0.011518245442786679,-0.987856352386256,0.005292029901003303,1.2605924479905042,15.351006409478249,0.6800003051757777,0.6134788875664441,0.7585002899169915,-1.6429578583353468,3.1599584381693298,-0.44222878420917766,1.9592293640431606,-0.7777285225239794,20.422598587755918,-53.49946734778348,1.2007290741261694,9,0.054999351501464844,-1.1250004768371547,0.24499988555908203,1.6349992752075195,7.440000534057617,3,0.20443734123060975,-1.389609167157944,19.040000915527344,-1.7999999999999823,19.530000686645508,-1.1568662650016643,19.670000076293945,0.20443734123060975
10673,2021-09-10,18.690000534057614,19.31999969482422,18.68000030517578,19.209999084472656,4974400.0,-0.012678276135713928,-1.370372463486569,-5.199965667855427,69.15205783171764,61.98218314201718,0.4562667584581277,-0.8073650843378957,0.15556974282874592,1.5428110175620624,15.64938815157057,0.6399993896484375,0.6943838174583199,0.5300004959106417,-1.8585335771686893,2.9185345689899727,-0.6642665406290256,1.724267532450309,-0.30880142941094135,3.571506422307827,-73.22401770350253,1.1942670365396657,9,0.5649995803833043,-0.885000705718987,0.459999561309818,1.8749990463256871,8.239999771118168,4,0.30337078193025513,-1.8333260483432217,18.93000030517578,-1.389609167157944,19.040000915527344,-1.7999999999999823,19.530000686645508,0.30337078193025513
10674,2021-09-13,20.149999618530273,20.15999984741211,19.049999237060547,19.049999237060547,7708200.0,0.07811658869737292,-1.018182228025184,-2.1153912459789534,70.19774205358516,64.53936560176722,-0.8746713248308637,-2.201451335486034,-1.388384984024995,0.13171377749903002,15.650179934621072,1.4699993133544957,0.809249983506259,1.8764995574951158,-0.6667372558433016,4.419736370833533,0.6048811508259071,3.1481179641643244,-1.5673444705281163,99.34209040327863,23.832761967801872,1.2716184066692087,9,-0.8449993133544922,-2.294999599456787,-1.0724992752075195,0.41499996185302734,6.7100009918212855,0,0.21191069670477347,-1.370372463486569,18.690000534057614,-1.8333260483432217,18.93000030517578,-1.389609167157944,19.040000915527344,0.21191069670477347
10675,2021-09-14,19.350000381469727,20.530000686645508,19.21999931335449,20.5,6397500.0,-0.03970219613924231,1.1652897512409637,-1.0454538361102585,59.97249953562466,65.46820954798014,0.037434110960973044,-1.2928949857977763,-0.6688613447605647,0.9689547842251791,15.111265995188358,1.3100013732910192,0.9972153939779034,0.9655002593994126,-1.5613281013140572,3.4923286201128825,-0.29791392095732405,2.2289144397561493,-0.6700000762939453,37.56616426398079,-34.40061805992139,1.2634141803567354,9,0.2349996566772461,-1.309999942779541,-0.27250003814697266,1.2149991989135742,8.100000381469723,1,0.2785529345420634,-1.018182228025184,20.149999618530273,-1.370372463486569,18.690000534057614,-1.8333260483432217,18.93000030517578,0.2785529345420634
10676,2021-09-15,20.6200008392334,20.6299991607666,19.82999992370605,19.82999992370605,7943700.0,0.06563309729853395,-1.0253121770789984,-0.6869575457224821,64.98196395913358,67.04110374341381,-1.1776989089660361,-2.3900913761351816,-1.9762579015655817,-0.26514209726471094,14.388863134047817,1.279998779296875,1.0598335733027042,2.0480007171630845,-0.5608394288395253,4.656840863165696,0.7435806441617778,3.352420790164391,-1.6440004730224622,99.49757172446381,29.211319199712122,1.3044200730013056,9,-0.9850015640258789,-2.530001163482666,-1.7575006484985352,-0.055001258850097656,6.389999389648441,2,0.1935014359226621,1.1652897512409637,19.350000381469727,-1.018182228025184,20.149999618530273,-1.370372463486569,18.690000534057614,0.1935014359226621
10677,2021-09-16,20.489999771118164,20.700000762939453,20.229999542236328,20.6299991607666,5479300.0,-0.006304610224257767,2.3571204751978856,-0.17721421190377237,67.49999523162842,67.55114986435377,-0.9185477883690467,-2.059300230259197,-1.8701379473646327,-0.10713345148303333,13.494501884939126,0.470001220703125,1.2130742049313596,1.7234996795654283,-0.8460408373925468,4.293040196523403,0.438729421086439,3.0082699380444176,-1.2700004577636754,89.60391365189196,19.412300148617817,1.284770258478988,9,-0.8199996948242188,-2.364999294281006,-1.6424994468688965,0.07499980926513672,7.190000534057617,3,0.27964858986055674,-1.0253121770789984,20.6200008392334,1.1652897512409637,19.350000381469727,-1.018182228025184,20.149999618530273,0.27964858986055674
10678,2021-09-17,20.13999938964844,20.729999542236328,19.989999771118164,20.350000381469727,6917600.0,-0.017081521980447656,-1.90195858437396,1.5000136239781763,59.58903697982628,66.61785605547004,-0.5845574745939253,-1.4579906287489202,-1.5479333799667074,0.26305607740023973,11.743283836293513,0.7399997711181641,1.2651017137595346,1.166499328613284,-1.1156075253988895,3.4486061826254577,0.025445901607199062,2.307552755619369,-0.6239997863769595,64.88094967779459,-1.9256235491464793,1.1410534270060864,9,-0.45499992370605824,-1.9999995231628453,-1.5299992561340368,0.42500019073485973,8.079999923706048,4,0.30933473874815776,2.3571204751978856,20.489999771118164,-1.0253121770789984,20.6200008392334,1.1652897512409637,19.350000381469727,0.30933473874815776
10679,2021-09-20,18.90999984741211,19.399999618530273,18.520000457763672,19.3799991607666,6853600.0,-0.0610724716738833,2.4509755522893784,2.238081397989157,51.47928980726527,64.65285849821258,0.5881489383580849,-0.004549492528525434,-0.3780038888391104,1.4829853214121727,9.623833923976886,1.6199989318847692,1.331385201745018,-0.20550022125244283,-2.0355703032911343,1.6245698607862487,-1.1205352622717868,0.7095348197669011,1.8199996948242188,17.647038516375588,-46.11637394985989,0.9150350410193456,9,0.7150001525878906,-0.7699999809265137,-0.3575000762939453,1.6549997329711914,9.239999771118164,0,0.42411425290737026,-1.90195858437396,20.13999938964844,2.3571204751978856,20.489999771118164,-1.0253121770789984,20.6200008392334,0.42411425290737026
10680,2021-09-21,18.770000457763672,19.350000381469727,18.549999237060547,19.270000457763672,6147400.0,-0.007403457999900387,1.4242464526197152,1.063831341436195,45.431151591740026,62.25197369986502,0.6805747614193152,0.26563188928322035,-0.29578180730792525,1.6089643207739925,8.860114000761858,0.8000011444091797,1.2186181560388576,-0.4194995880126946,-2.047277944213441,1.2082787681880518,-1.233388766113066,0.3943895900876768,1.9599990844726562,11.312221880836402,-46.70638297149195,0.8138891781003726,9,0.8549995422363281,-0.6300005912780762,-0.23000049591064453,1.794999122619629,8.129999160766602,1,0.4310069235635896,2.4509755522893784,18.90999984741211,-1.90195858437396,20.13999938964844,2.3571204751978856,20.489999771118164,0.4310069235635896
10681,2021-09-22,20.1200008392334,20.51000022888184,19.15999984741211,19.15999984741211,16377700.0,0.07192330040201655,-1.8124978890043526,-1.9200019836425781,56.15651056624984,60.49558306186342,-0.5588900837520043,-0.9586757874721528,-1.6813265237608768,0.2635090636100088,8.887016499983872,1.7399997711181676,1.1103316192217463,0.8195007324218757,-0.7393447508974482,2.3783462157411996,0.040077990762213744,1.5989234740815377,0.5657987213134774,72.39823729843373,15.553404943329902,0.7794227416596617,9,-0.49500083923339844,-1.9800009727478027,-1.6800003051757812,0.44499874114990234,6.959999084472653,2,0.3643140963201539,1.4242464526197152,18.770000457763672,2.4509755522893784,18.90999984741211,-1.90195858437396,20.13999938964844,0.3643140963201539
10682,2021-09-23,21.540000915527344,21.68000030517578,19.940000534057614,20.170000076293945,14040800.0,0.07057654160356641,1.1090911192671198,1.4270827331482943,59.07626547262401,59.376050577519685,-1.7541999711512197,-2.2241412840457286,-3.0846744334892655,-1.1509873880023243,9.389671352276169,1.7399997711181676,1.0382448002632358,2.069000720977783,0.3154249934228375,3.822576448532729,1.1922128572003103,2.945788584755256,-3.020000457763672,95.56963935415723,41.173991780051836,0.8767878637774738,9,-1.4400005340576172,-2.9250006675720215,-3.1800003051757812,-0.9950008392333949,4.6699981689453125,3,0.25394610403249285,-1.8124978890043526,20.1200008392334,1.4242464526197152,18.770000457763672,2.4509755522893784,18.90999984741211,0.25394610403249285
10683,2021-09-24,21.90999984741211,22.170000076293945,21.149999618530273,21.3700008392334,9071100.0,0.01717729415777547,-1.0816305081908826,0.3941596185305071,61.78947484658388,58.44179866563065,-1.8097192364394878,-2.3840076778934716,-3.415002780614813,-1.5088045134307535,9.961950955496038,1.0200004577636719,1.0310759998055161,2.227999687194824,0.3646285481292537,4.091370826260395,1.296314117662039,3.1596852567276095,-3.3267993927001953,92.87670531356031,39.48424726681369,0.9316855695327858,9,-1.5649995803833008,-3.049999713897705,-3.6549997329711914,-1.4700002670288086,5.260000228881836,4,0.2633500911888502,1.1090911192671198,21.540000915527344,-1.8124978890043526,20.1200008392334,1.4242464526197152,18.770000457763672,0.2633500911888502
10684,2021-09-27,23.26000022888184,23.35000038146973,22.65999984741211,22.709999084472656,17101300.0,0.06161571843320601,-1.1230798123167953,1.0185225085212788,67.4136314710058,59.26859110289522,-2.986204117835964,-3.5605708112263024,-4.693030959463886,-2.851263261633509,11.448762426475438,1.4400005340576207,1.0467723951795307,3.3520000457763715,0.9508634043882935,5.753136687164449,2.1514317250823325,4.55256836647041,-4.533327789306643,98.1249972681211,44.54464093168574,1.2005683206940383,9,-2.3249998092651403,-3.73000001907349,-5.782499790191654,-3.6950001716613805,4.030000686645504,0,0.21324157505010866,-1.0816305081908826,21.90999984741211,1.1090911192671198,21.540000915527344,-1.8124978890043526,20.1200008392334,0.21324157505010866
10685,2021-09-28,21.690000534057614,23.78000068664551,21.61000061035156,23.57999992370605,18722200.0,-0.06749783660254505,-1.1170740330669315,-3.436355376457796,61.23833690186049,58.85263254097599,-1.172689466783467,-1.846608649559954,-3.042995470731963,-1.290119745275046,12.413938140590055,2.1700000762939524,1.0771488548630614,1.6305003166198695,-0.8209180382483083,4.081918671488047,0.4047911391857788,2.85620949405396,-2.6859284179687464,54.761909676737375,-2.46887069997463,1.2257091774340891,9,-0.5399999618530238,-1.470000267028805,-4.212500095367428,-2.1250004768371547,5.939998626708988,1,0.2978330532693707,-1.1230798123167953,23.26000022888184,-1.0816305081908826,21.90999984741211,1.1090911192671198,21.540000915527344,0.2978330532693707
10686,2021-09-29,21.270000457763672,21.6200008392334,20.790000915527344,21.32999992370605,10904300.0,-0.019363765143041722,1.5937445052079453,0.03174575942775298,59.66942333750112,57.982568997184075,-0.7272709373092034,-1.3551074084351526,-2.5574731581031287,-0.8840627784333037,12.671570630145832,0.8999996185302699,0.9807355557167696,1.1210001945495591,-1.3716914979436652,3.6136918870427834,-0.12534565169705303,2.3673460407961713,-1.8838540560302732,34.635413303557534,-26.125629174857146,1.246345846246612,9,-0.11999988555908203,-0.6549997329711914,-3.7925000190734863,-1.7200007438659632,7.809999465942379,2,0.2646920093841192,-1.1170740330669315,21.690000534057614,-1.1230798123167953,23.26000022888184,-1.0816305081908826,21.90999984741211,0.2646920093841192
10687,2021-09-30,21.43000030517578,21.739999771118164,20.530000686645508,20.76000022888184,11279100.0,0.007522324587149187,-1.141592890479285,-11.166767333185584,61.39767097153084,58.183528329595696,-0.8268627834117801,-1.3994098272892934,-2.676465262221651,-1.0620070296261304,12.864803850481493,1.2099990844726562,1.041669676687345,1.161999988555909,-1.3370153543120509,3.6610153314238687,-0.0875076828780692,2.411507659989887,-1.6923455606494144,27.692295954777613,-38.637969538920835,1.2495076714339797,9,-0.2799997329711914,-0.7699995040893519,-3.9524998664855957,-2.054999828338623,8.469999313354492,3,0.26364906850541114,1.5937445052079453,21.270000457763672,-1.1170740330669315,21.690000534057614,-1.1230798123167953,23.26000022888184,0.26364906850541114
10688,2021-10-01,21.799999237060547,22.21999931335449,21.34000015258789,21.75,10977100.0,0.017265465544366032,-1.0229890601363565,0.07462571845829352,57.54803229824026,58.85783305081514,-1.0466994553831945,-1.7031507188245492,-2.9948310910185754,-1.434408962633995,12.718812426670556,0.879999160766598,0.9581938352767736,1.434498977661132,-1.1466591046561163,4.0156570599783805,0.14391993650250967,2.7250780188197545,-1.7389568171646488,39.07687847430885,-22.12430079039232,1.2905790411586233,10,-0.6349992752075195,-1.1399984359741175,-4.394999027252197,-2.4249987602233887,8.860000610351562,4,0.20229357806192017,-1.141592890479285,21.43000030517578,1.5937445052079453,21.270000457763672,-1.1170740330669315,21.690000534057614,0.20229357806192017
10689,2021-10-04,22.059999465942386,22.670000076293945,21.86000061035156,22.32999992370605,13521800.0,0.011926616421152447,-1.4179154615226797,-5.400091554131238,63.04138230832155,60.81452535265753,-0.9084115578347927,-1.870836346671556,-3.197822882343889,-1.6967617151003758,12.67328709679078,0.8700008392333984,0.8720387046691371,1.574999237060549,-1.0905033094232053,4.240501783544303,0.2422479638186701,2.907750510302428,-1.701440384706519,47.076885516826984,-16.407003983244344,1.3327512732418774,10,-0.5899991989135778,-1.2149991989135778,-4.837499141693119,-2.7549996376037598,7.950000762939453,0,0.23164101242344537,-1.0229890601363565,21.799999237060547,-1.141592890479285,21.43000030517578,1.5937445052079453,21.270000457763672,0.23164101242344537
10690,2021-10-05,22.209999084472656,23.1299991607666,21.920000076293945,22.57999992370605,13250900.0,0.006799620224916536,-1.5473695622930774,1.3703711552861955,58.57604365627473,61.0833623626603,-0.5801393216073052,-1.907564476439262,-3.308205588884441,-1.8366094887769329,12.990958711347103,1.2099990844726562,0.9078254600955518,1.5909989356994636,-1.140985903810332,4.322983775209259,0.225006515944564,2.956991355454363,-1.577724674804017,64.61536091458888,5.452037557712934,1.365992419754898,10,-0.34999847412109375,-1.0949983596801758,-4.847498893737793,-2.964998722076416,6.520000457763672,1,0.2287258910607608,-1.4179154615226797,22.059999465942386,-1.0229890601363565,21.799999237060547,-1.141592890479285,21.43000030517578,0.2287258910607608
10691,2021-10-06,22.100000381469727,22.299999237060547,21.450000762939453,21.56999969482422,9744800.0,-0.00495266580536835,-1.2077924008114918,-1.4324310391933617,58.70270959089519,61.04185615357932,-0.17851384041449592,-1.640682710395481,-3.150024713483134,-1.735517404559637,13.460951944725855,0.8499984741210938,1.1222084791030085,1.3280002593994134,-1.3742293774903835,4.03022989628921,-0.023114559045485095,2.679115077844312,-1.2159078696429368,60.384639085411116,4.862332962561759,1.351114818444899,10,0.05500030517578125,-0.9849996566772461,-4.677500247955322,-2.9800000190734863,7.309999465942383,2,0.25022618478928327,-1.5473695622930774,22.209999084472656,-1.4179154615226797,22.059999465942386,-1.0229890601363565,21.799999237060547,0.25022618478928327
10692,2021-10-07,22.79999923706055,23.13999938964844,21.96999931335449,22.299999237060547,16379600.0,0.031674155814845895,-1.0172417762022052,0.9433950041925695,63.8541735791536,61.271267123864845,-0.7610148546572297,-2.1459070772657505,-3.808188185655201,-2.4500231368171264,14.580690139828292,1.1700000762939524,1.4541277445904655,1.8344991683960004,-0.8665994890951829,4.535597825887184,0.4839498396504105,3.18504849714159,-1.6842340712482624,81.11109462784437,25.666645733509085,1.3505493287455916,10,-0.6449985504150426,-1.6499986648559606,-5.21499872207642,-3.67999887466431,6.650001525878899,3,0.27543863582405703,-1.2077924008114918,22.100000381469727,-1.5473695622930774,22.209999084472656,-1.4179154615226797,22.059999465942386,0.27543863582405703
10693,2021-10-08,24.36000061035156,24.479999542236328,23.170000076293945,23.25,19303000.0,0.06842111515316573,-1.0629905413564098,2.220001220703102,77.44210820298497,62.38554231630698,-2.1645628418248,-3.435485485617022,-5.308653753164183,-4.007783432350177,16.026288945255754,1.6800003051757777,1.642881114060824,3.111000537872311,0.2311987519160219,5.9908023238286,1.6710996448941664,4.550901430850455,-3.031096602872612,96.03963761620341,34.33462820190117,1.4399008929781438,10,-1.855000495910641,-2.860000610351559,-6.735000133514401,-5.240000247955319,5.25,4,0.22742195687074584,-1.0172417762022052,22.79999923706055,-1.2077924008114918,22.100000381469727,-1.5473695622930774,22.209999084472656,0.22742195687074584
10694,2021-10-11,24.420000076293945,25.32999992370605,24.32999992370605,25.10000038146973,13742200.0,0.002463032201932336,-1.3255797448590145,-0.6126125506907742,78.68021110580752,64.32352833896775,-2.2827697538360106,-3.329911359745214,-5.296554203440472,-4.051598092198116,16.843894425820366,1.0,1.7073031236313163,2.9574999809265137,-0.19907280684365958,6.114072768696687,1.379213587041427,4.5357863748116,-2.775986515339259,76.54639061230336,8.117268108573455,1.5782863938850864,10,-1.489999771118164,-2.494999885559082,-6.337500333786011,-5.299999713897705,5.200000762939453,0,0.2555282453572034,-1.0629905413564098,24.36000061035156,-1.0172417762022052,22.79999923706055,-1.2077924008114918,22.100000381469727,0.2555282453572034
10695,2021-10-12,24.739999771118164,25.10000038146973,24.149999618530273,24.3799991607666,10049400.0,0.013104000566112273,-1.3170758938955605,-0.5294124246878092,76.19048236912704,66.15920156470396,-2.374313358678016,-3.3997061682004066,-5.524098131889019,-4.35035412018069,17.307060529919816,0.9500007629394567,1.7285929459163576,3.0079997062683113,-0.3056249681436256,6.321624380680248,1.3511873690623446,4.664812043474278,-2.653667846633315,84.79380721125422,16.17000294832171,1.6568123372059675,10,-1.8099994659423828,-2.814999580383301,-6.4599997997283936,-5.619999408721924,2.9200000762939453,1,0.213015380214997,-1.3255797448590145,24.420000076293945,-1.0629905413564098,24.36000061035156,-1.0172417762022052,22.79999923706055,0.213015380214997
10696,2021-10-13,24.61000061035156,24.979999542236328,23.79999923706055,24.25,9086600.0,-0.005254614469251906,1.1454580764188895,0.9999999999999901,70.38513776740255,67.15780898646749,-1.9229273524262496,-3.115176342401,-5.317366529283785,-4.203803023771268,17.584355509902004,1.1800003051757777,1.5543911794857195,2.678500556945796,-0.8280603687626495,6.185061482654241,0.9252200940915749,4.431781019800017,-2.134428525960164,78.57145289985058,12.804388198003323,1.7532804628542225,10,-1.2750005722045863,-2.6850004196166957,-6.307500600814812,-5.530000209808346,2.969999313354492,2,0.1674115737385149,-1.3170758938955605,24.739999771118164,-1.3255797448590145,24.420000076293945,-1.0629905413564098,24.36000061035156,0.1674115737385149
10697,2021-10-14,26.21999931335449,26.270000457763672,25.040000915527344,25.32999992370605,11682200.0,0.0654205064231379,1.4848433472177625,2.472216335353731,74.57241763435121,69.04940735714649,-3.1089495366112025,-4.504853660167559,-6.797137327259424,-5.787560013554248,18.034462665077513,1.659999847412113,1.608056866427411,4.001999282836909,0.0796607390290518,7.924337826644766,2.040830010932982,5.963168554740836,-3.4018958882453347,98.38706005624822,34.560028022199766,1.9611692719039286,10,-2.359998703002926,-3.8249988555908168,-7.917499303817742,-7.139998912811276,-0.21999931335448863,3,0.1216628763385541,1.1454580764188895,24.61000061035156,-1.3170758938955605,24.739999771118164,-1.3255797448590145,24.420000076293945,0.1216628763385541
10698,2021-10-15,26.3700008392334,27.020000457763672,26.29999923706055,26.65999984741211,11901800.0,0.005720882143673833,-2.3488256559249874,-0.32584180568175974,70.54162683572952,69.88276786019182,-2.8413187305402445,-4.3892259869825025,-6.822476638305776,-5.895172065730883,18.951355890026367,0.8000011444091832,1.7367412697560027,3.840500736236571,-0.3662079784157406,8.047209450888882,1.737146378910417,5.943855093562725,-3.0686318295526114,79.81368409579859,19.485504502926204,2.1033543573261553,10,-2.135000228881836,-3.6000003814697266,-7.975001096725464,-7.2900004386901855,0.15999984741211293,4,0.1167993866395185,1.4848433472177625,26.21999931335449,1.1454580764188895,24.61000061035156,-1.3170758938955605,24.739999771118164,0.1167993866395185
10699,2021-10-18,26.93000030517578,28.18000030517578,26.670000076293945,26.79999923706055,12258800.0,0.021236232389845622,-6.743603036112524,-0.4482810783791305,89.93904912211023,73.36754624528464,-2.9478596775530796,-4.550907682381311,-7.257440635330951,-6.417717586559942,20.85977958666335,1.8099994659423828,1.8679302972400151,3.99950017929077,-0.28278870841126036,8.2817890669928,1.8583557354397549,6.140644623141785,-3.033650263801732,71.46119417413999,9.998110991308181,2.1411444438510148,10,-2.114999771118164,-3.5799999237060547,-8.40000033378601,-7.849999904632568,1.5399990081787074,0,0.09951727719292669,-2.3488256559249874,26.3700008392334,1.4848433472177625,26.21999931335449,1.1454580764188895,24.61000061035156,0.09951727719292669
10700,2021-10-19,26.86000061035156,27.56999969482422,26.709999084472656,27.28000068664551,8642800.0,-0.002599320238803271,-1.3888802057808307,-3.230743272983505,95.00808704150641,77.40147707313034,-2.4014269490400686,-4.051470736984282,-7.0471009843295604,-6.315879259728558,22.871336871258237,0.8600006103515625,2.064870797925444,3.5250004768371532,-0.6289906922178474,7.678991645892154,1.4480048923096511,5.601996061364655,-2.1925935214931975,69.86302801537364,4.799614766299399,2.0769955845275003,10,-1.7850008010864222,-3.5100002288818324,-8.280000448226925,-7.780000209808346,1.75,1,0.10275503224739935,-6.743603036112524,26.93000030517578,-2.3488256559249874,26.3700008392334,1.4848433472177625,26.21999931335449,0.10275503224739935
10701,2021-10-20,27.45000076293945,27.56999969482422,26.26000022888184,26.420000076293945,8128000.0,0.021965753506368424,1.0629936396608763,-2.4523821417704235,95.3313589580813,80.89894211523341,-2.405707165308211,-4.283802050763068,-7.524085418503393,-6.869807700698718,24.560790477474992,1.3099994659423793,2.2195328358886073,3.7485006332397433,-0.5034306252690968,8.000431891748583,1.6225350039853232,5.874466262494163,-2.1503268951439516,76.75160241613727,6.673442676504365,2.12596562925442,10,-1.7750005722045863,-4.100000381469723,-8.63750052452087,-8.370000362396237,-1.2100009918212855,2,0.007650239658870239,-1.3888802057808307,26.86000061035156,-6.743603036112524,26.93000030517578,-2.3488256559249874,26.3700008392334,0.007650239658870239
10702,2021-10-21,27.01000022888184,27.60000038146973,26.649999618530273,27.34000015258789,8001600.0,-0.01602916290813583,1.235294909625364,-0.32038806185730956,88.82267648027798,82.1634497015993,-1.4591621333885918,-3.5974335209048114,-6.9793323204352085,-6.432013589290346,25.402896744140623,0.9500007629394567,2.4516443664684004,3.0350001335144086,-1.333618019864879,7.403618286893696,0.8506910568247648,5.219309210204052,-1.1918676023578918,39.06249844779584,-33.49389869874222,2.1843090766896442,10,-1.0200004577636754,-3.659999847412113,-8.147500753402714,-8.360000133514408,-0.18000030517578836,3,0.021103283598447042,1.0629936396608763,27.45000076293945,-1.3888802057808307,26.86000061035156,-6.743603036112524,26.93000030517578,0.021103283598447042
10703,2021-10-22,27.68000030517578,27.85000038146973,27.07999992370605,27.20000076293945,10649400.0,0.02480563015980697,-1.1388865341414813,-1.4545444036644486,89.46631452138521,83.3619056366635,-1.7977467015492081,-4.019054620680286,-7.524640864023361,-7.107691374762624,25.984538136156065,0.8400001525878906,2.741874005974225,3.4165001869201674,-1.136140966107856,7.969141339948191,1.1401796104061575,5.692820763434177,-1.4367314964945024,73.95833436813611,-1.7458239574897902,2.2763205765140118,10,-1.6900005340576172,-4.329999923706055,-8.78250002861023,-9.059999942779541,-1.9099998474121094,4,-0.06069365197447796,1.235294909625364,27.01000022888184,1.0629936396608763,27.45000076293945,-1.3888802057808307,26.86000061035156,-0.06069365197447796
10704,2021-10-25,28.21999931335449,28.78000068664551,27.920000076293945,28.28000068664551,9091200.0,0.019508634473451858,-1.606063058116359,-0.12500298023509482,90.01333620832625,84.8977782854634,-1.9467513426375405,-4.393676397534922,-7.897575167095436,-7.646134203133052,26.002405391164896,1.1000003814697301,2.9641434166770324,3.7084992408752413,-1.1444513815183974,8.56144986326888,1.2820239296784202,6.134974552072062,-1.6281188353041998,77.77772731882813,0.6431960684576126,2.42647531119682,10,-1.9299993515014577,-4.569998741149899,-9.3074996471405,-9.974998950958248,-2.9699993133544886,0,-0.059886558037909765,-1.1388865341414813,27.68000030517578,1.235294909625364,27.01000022888184,1.0629936396608763,27.45000076293945,-0.059886558037909765
10705,2021-10-26,28.149999618530273,28.68000030517578,28.020000457763672,28.68000030517578,8633700.0,-0.00248049952258822,1.4905622352657508,8.833142602834481,90.49532354721012,87.13224337210868,-1.4999059066828409,-4.021056961088462,-7.633701216597949,-7.577524316025503,27.107435503884425,0.6599998474121094,2.9198189261886967,3.3154995918273933,-1.606184034819858,8.237183218474645,0.8546577785037677,5.776341405151019,-1.1204950987609408,74.99996215578783,-4.077617632641321,2.4608418133236256,10,-1.2399988174438477,-4.484999656677246,-9.267499685287476,-10.009999752044678,-1.9699993133544922,1,0.011367662492384856,-1.606063058116359,28.21999931335449,-1.1388865341414813,27.68000030517578,1.235294909625364,27.01000022888184,0.011367662492384856
10706,2021-10-27,26.899999618530273,28.1200008392334,26.739999771118164,27.5,11507100.0,-0.044404973958762084,-2.000002073204864,1.132074724784344,75.56110425517191,87.24209744108876,0.12191163562876639,-2.4534341346543798,-6.191972997592654,-6.336196922364429,28.54459930063075,1.4099998474121094,2.8415746951112837,1.7839996337890618,-2.918404970200271,6.486404237778395,-0.5672026682056028,4.135201935783726,1.880001068115238,11.73708331617017,-64.31212981387037,2.351202301994666,10,0.620000839233402,-2.929999351501465,-8.017499685287476,-8.759999752044678,-1.3199996948242223,2,0.0635688110063517,1.4905622352657508,28.149999618530273,-1.606063058116359,28.21999931335449,-1.1388865341414813,27.68000030517578,0.0635688110063517
10707,2021-10-28,27.07999992370605,27.18000030517578,26.440000534057614,26.85000038146973,10173000.0,0.006691461253842679,2.4418569578254634,-0.38333232667773864,70.48193030648866,87.23546449339533,0.08574880881566571,-2.3067139840210054,-6.165496190495649,-6.51944037429211,30.18299047148203,0.7399997711181676,2.819689014303588,1.6814999580383265,-2.7601562141384797,6.123156130215133,-0.5393281280500766,3.9023280441267296,1.6592007446289117,27.350399483548628,-44.262917733594094,2.220828086088402,10,0.4400005340576243,-2.7199993133544886,-8.197499990463253,-8.940000057220455,-1.229999542236321,3,-0.031019208085467653,-2.000002073204864,26.899999618530273,1.4905622352657508,28.149999618530273,-1.606063058116359,28.21999931335449,-0.031019208085467653
10708,2021-10-29,26.209999084472656,27.06999969482422,25.90999984741211,27.059999465942386,7372000.0,-0.032127062100609116,1.6666637435298193,-3.695661187866051,62.01341800767806,84.13261659179176,1.0400376566095346,-1.1482589217758523,-5.075527849025498,-5.652984486880136,31.39182789980718,1.1700000762939418,2.89770704747864,0.5909991264343262,-3.5243479847056314,4.706346237574284,-1.4666744291356508,2.648672682004303,2.437233578491213,10.452932032614974,-58.03568897463622,2.0576735555699783,10,1.1350011825561523,-1.5549983978271484,-6.852498769760132,-7.594998836517334,0.6800003051757848,4,0.02365512632164468,2.4418569578254634,27.07999992370605,-2.000002073204864,26.899999618530273,1.4905622352657508,28.149999618530273,0.02365512632164468
10709,2021-11-01,27.170000076293945,27.32999992370605,26.51000022888184,26.93000030517578,7418100.0,0.03662728063161258,1.928573131562915,-0.28235254518731157,65.0185430120076,80.80044503295856,0.13148819791801358,-1.797986373020187,-5.802127434462207,-6.60842931928007,32.41006745389357,1.1200008392333949,2.811502459197957,1.2955000877380378,-2.512521924492333,5.1035220999684086,-0.6085109183771458,3.1995110938532214,1.3129986177368167,45.48736536668599,-20.073800699040447,1.9040110061151845,11,0.17500019073486328,-2.5149993896484375,-7.567499876022339,-8.309999942779541,-0.5400009155273438,0,-0.05152740576367476,1.6666637435298193,26.209999084472656,2.4418569578254634,27.07999992370605,-2.000002073204864,26.899999618530273,-0.05152740576367476
10710,2021-11-02,27.290000915527344,27.489999771118164,26.70000076293945,26.88999938964844,6715400.0,0.004416666871418284,-1.0256416526468077,1.6666746139602011,66.58415654607575,77.6063114316246,0.08816934473568239,-1.59992144610273,-5.72185051877937,-6.722331569326727,33.21154580442454,0.7899990081787145,2.7951798295760426,1.1615008354186998,-2.277123595330835,4.600125266168234,-0.5578113799560676,2.880813050793467,1.0386178477062984,62.443459221163444,-1.4111865445370952,1.7193122153747669,11,0.054999351501464844,-2.635000228881836,-7.057500600814819,-7.840000629425045,-1.2600002288818324,1,-0.0747526876910668,1.928573131562915,27.170000076293945,1.6666637435298193,26.209999084472656,2.4418569578254634,27.07999992370605,-0.0747526876910668
10711,2021-11-03,27.6299991607666,28.03000068664551,26.90999984741211,27.0,9250600.0,0.012458711389995214,-1.7654359942826685,1.5749918937992473,60.352419699518485,74.44294956709578,-0.24988957487118668,-1.585682702336257,-5.873155996394619,-7.05083915147442,34.61786062545519,1.120000839233402,2.6139750192381825,1.2249991416931145,-1.7007954234277705,4.1507937068139995,-0.23789814086732974,2.687896424253559,0.5535024675177489,81.13201096545077,20.75133077325013,1.4628972825604434,11,-0.28499889373779297,-2.9749984741210938,-6.944998741149902,-7.9649987220764125,-0.9599990844726562,2,-0.05247914946192822,-1.0256416526468077,27.290000915527344,1.928573131562915,27.170000076293945,1.6666637435298193,26.209999084472656,-0.05247914946192822
10712,2021-11-04,29.07999992370605,29.96999931335449,28.1200008392334,28.35000038146973,17673100.0,0.05247921849373016,-2.1092447211260685,1.1587309756858026,66.70776128557642,71.9142214297837,-1.5370154225817565,-2.6784015294961137,-7.121139127145906,-8.487826466106892,35.88328360719571,2.340000152587887,2.4498341861475623,2.36099987030029,-0.2687479321920492,4.990747672792629,1.0461259690541205,3.67587377154646,-3.1700000762939418,78.07882988374097,19.323658277516884,1.3148739012461694,11,-1.1400003433227504,-3.829999923706051,-8.197499275207516,-9.414999485015862,-3.7999992370605398,3,-0.12035763442856118,-1.7654359942826685,27.6299991607666,-1.0256416526468077,27.290000915527344,1.928573131562915,27.170000076293945,-0.12035763442856118
10713,2021-11-05,29.899999618530273,30.34000015258789,29.10000038146973,30.13999938964844,12499800.0,0.02819806385748147,2.8749914318496663,-0.3287670159120087,67.74192960311889,69.43962069587177,-2.2450863743293823,-3.2275563452543032,-7.711242914722945,-9.285281851556402,36.51200438312502,1.2600002288818395,2.2338802871126475,2.903999614715577,0.15605207220512796,5.651947157226026,1.5300258434603542,4.2779733859708,-3.908799781799317,88.51173517434809,30.06818415864619,1.3739737712552238,11,-1.7749996185302734,-4.059999465942383,-8.994998931884766,-10.234999179840084,-4.949998855590824,4,-0.13545148122846762,-2.1092447211260685,29.07999992370605,-1.7654359942826685,27.6299991607666,-1.0256416526468077,27.290000915527344,-0.13545148122846762
10714,2021-11-08,30.65999984741211,31.13999938964844,30.1200008392334,30.32999992370605,8323000.0,0.025418068179868136,-1.720003051765583,-1.375000993411688,70.97129503899967,67.27028419495949,-2.9307764764287114,-3.685035718584402,-8.26162580426503,-9.995096829839483,36.871770926306205,1.2399997711181676,2.12163822086508,3.3519998550415053,0.42443525094639156,6.279564459136619,1.8882175529939502,4.81578215708906,-4.494847998046875,89.1891961554025,30.860391024079362,1.4637823020475564,11,-2.135000228881836,-4.364999771118164,-9.747499465942383,-10.99499940872192,-5.559999465942379,0,-0.12296152891474588,2.8749914318496663,29.899999618530273,-2.1092447211260685,29.07999992370605,-1.7654359942826685,27.6299991607666,-0.12296152891474588
10715,2021-11-09,30.01000022888184,30.95000076293945,29.61000061035156,30.60000038146973,13452500.0,-0.021200248589862025,1.0775181419776316,-1.7878796636129624,64.03508349982556,65.98961522214323,-2.2229570467152335,-2.7615643143335014,-7.402661012074457,-9.290517962128977,37.24694964015737,1.3400001525878906,1.920940674712373,2.438500213623051,-0.46442204646254837,5.341422473708651,0.9870390835802496,3.8899613436658527,-3.5463575270996124,73.28606895855148,16.573489877151268,1.4514611300428,11,-1.485000610351566,-3.715000152587894,-8.852499961853031,-10.34499979019165,-5.219999313354496,1,-0.11262915835842946,-1.720003051765583,30.65999984741211,2.8749914318496663,29.899999618530273,-2.1092447211260685,29.07999992370605,-0.11262915835842946
10716,2021-11-10,28.729999542236328,30.170000076293945,28.43000030517578,29.86000061035156,8288500.0,-0.04265247173885822,-1.0115609613039653,1.9152555523227561,58.63453384576407,64.67323783761827,-0.7331729674963121,-1.2196075965936117,-5.9506955478371495,-7.986937466760313,37.60584960896114,1.739999771118164,1.6178638617254926,0.9524995803833001,-1.6329240008050014,3.5379231615716016,-0.3402122102108507,2.245211370977451,-1.9857754391821274,20.198642245013552,-37.14597318241128,1.2927117905941512,11,-0.2049999237060547,-2.434999465942383,-7.242498874664307,-9.064999103546139,-4.350000381469727,2,-0.09397838143441373,1.0775181419776316,30.01000022888184,-1.720003051765583,30.65999984741211,2.8749914318496663,29.899999618530273,-0.09397838143441373
10717,2021-11-11,29.40999984741211,29.90999984741211,28.88999938964844,28.920000076293945,6266500.0,0.023668650052573348,-2.709084856030192,-0.4336277061538112,58.67602472627542,64.30241636190686,-1.1710540443648156,-1.7374472879140725,-6.433421555361335,-8.635811321122908,37.34590679739338,1.1800003051757812,1.3229496264359533,1.4729998588562019,-1.1014255398112311,4.047425257523635,0.1857871595224836,2.76021255818992,-2.402029227162256,36.16235694880417,-18.292529295507983,1.2872126993337172,11,-0.5850000381469691,-2.8550004959106445,-7.774999141693115,-9.74499940872192,-5.469999313354496,3,-0.09316558263631769,-1.0115609613039653,28.729999542236328,1.0775181419776316,30.01000022888184,-1.720003051765583,30.65999984741211,-0.09316558263631769
10718,2021-11-12,29.45000076293945,29.68000030517578,28.93000030517578,29.149999618530273,6988700.0,0.0013601127417504077,-1.027027653986231,0.6122475194724744,56.49419769430429,63.35526688216207,-0.7857592415483552,-1.6178176246024485,-6.297406364208253,-8.643338804879285,36.74525851647047,0.75,1.2425461350634066,1.35900077819824,-1.189095690520066,3.907097246916546,0.08495254383908701,2.633049012557393,-2.1941084165256797,37.638405990906485,-13.293495257778055,1.2740482343591526,11,-0.5300006866455043,-2.295001029968258,-7.797500133514401,-9.78500032424926,-4.110000610351559,4,-0.1415959242195186,-2.709084856030192,29.40999984741211,-1.0115609613039653,28.729999542236328,1.0775181419776316,30.01000022888184,-0.1415959242195186
10719,2021-11-15,29.61000061035156,29.93000030517578,29.07999992370605,29.1200008392334,6317000.0,0.005432931859664203,-1.9824490956850294,1.6333263397483655,57.63598583055925,62.36102569154912,-0.6294387104687047,-1.6514128035688849,-6.270098986276576,-8.775353335805764,35.708315471385774,0.8500003814697301,1.2479116696189259,1.3850006103515575,-1.1877759659061269,3.957777186609242,0.0986123222227171,2.671388898480398,-2.1210618413437103,46.82540042960742,-1.0181806685238897,1.286388288128842,11,-0.5850009918212855,-2.140001296997063,-7.6075005531311,-9.595000743865963,-3.780000686645508,0,-0.15737925536492525,-1.027027653986231,29.45000076293945,-2.709084856030192,29.40999984741211,-1.0115609613039653,28.729999542236328,-0.15737925536492525
10720,2021-11-16,29.6200008392334,30.34000015258789,29.5,29.82999992370605,9441000.0,0.00033773146490045924,-2.733327681939558,-0.4285697603356894,66.34615428701643,63.0269962012711,-0.3063911727377189,-1.5220765325156727,-6.084300627775363,-8.756067964502662,34.69501479285162,0.8400001525878906,1.3946458058178308,1.2570008277893052,-1.303551155194281,3.8175528107728915,-0.023275163702486168,2.5372768192810966,-1.9119984329871151,62.30369785997464,9.48422264008316,1.2802759914917932,11,0.009999275207519531,-2.1500015258789027,-7.192500591278076,-9.18000078201294,-3.5500011444091797,1,-0.15259960599922295,-1.9824490956850294,29.61000061035156,-1.027027653986231,29.45000076293945,-2.709084856030192,29.40999984741211,-0.15259960599922295
10721,2021-11-17,27.65999984741211,29.540000915527344,27.59000015258789,29.46999931335449,9608100.0,-0.06617153734935599,-1.0000019562561562,8.619082652134551,52.871285558109825,61.48961000933036,1.8531963427430682,0.4790235080678009,-3.931442914660515,-6.759199804226341,33.49364751330671,2.030000686645508,1.3997793662966806,-0.7135001182556167,-3.259971869129778,1.8329716326185448,-1.9867359936926974,0.5597357571814641,3.4799995422363317,2.545443448153409,-51.28584643699806,1.2732358754370805,11,1.7049999237060547,-0.19000053405761363,-5.232499599456787,-7.21999979019165,0.30999946594237926,2,-0.10375990411125346,-2.733327681939558,29.6200008392334,-1.9824490956850294,29.61000061035156,-1.027027653986231,29.45000076293945,-0.10375990411125346
10722,2021-11-18,27.57999992370605,28.34000015258789,26.940000534057614,27.57999992370605,10884400.0,-0.002892260453629114,-1.187501490117546,-0.0,57.357681828546404,60.33580470104454,1.8975978231487822,0.6365522578487344,-3.651993396953209,-6.642423624943209,32.04443246438829,1.399999618530277,1.387400485304127,-0.8220000267028844,-3.3164455656542593,1.6724455122484905,-2.069222796178572,0.42522274277280303,3.48899948120118,18.823513572189487,-38.82204649265428,1.2472227694756879,11,1.4600000381469762,0.5100002288818395,-4.949999809265133,-7.139999866485592,0.3500003814697301,3,-0.11602613385756133,-1.0000019562561562,27.65999984741211,-2.733327681939558,29.6200008392334,-1.9824490956850294,29.61000061035156,-0.11602613385756133
10723,2021-11-19,26.0,27.01000022888184,25.649999618530273,26.60000038146973,12427500.0,-0.057287887167395635,-1.092306789421566,-100.0,44.1087622577855,57.3510788364652,3.2030386049593176,2.1968722478019416,-1.8790543041508982,-5.044041973196844,30.47055531922368,1.9300003051757777,1.396138954900902,-2.317999935150148,-5.0193808030943785,0.3833809327940827,-3.668690369122263,-0.9673095011780326,4.903839450073246,7.462693851058456,-49.58426333965568,1.3506904339721157,11,2.3000001907348633,2.3949995040893555,-2.872499465942383,-5.089999675750732,1.9099998474121094,4,-0.07923074869009183,-1.187501490117546,27.57999992370605,-1.0000019562561562,27.65999984741211,-2.733327681939558,29.6200008392334,-0.07923074869009183
10724,2021-11-22,26.53000068664551,27.36000061035156,25.920000076293945,26.059999465942386,11652900.0,0.020384641794058078,-2.8400014241536,-0.7833348698076393,46.324951269465714,55.38328636642521,2.263633901688511,1.6166561933282715,-2.25304651499712,-5.557022876479092,28.33158411361439,1.4400005340576136,1.2242488309993362,-1.703499317169186,-4.521018223580096,1.1140195892417246,-3.112258770374641,-0.29473986396373064,4.058608373535154,18.76334686371332,-36.04773103971917,1.4087594532054555,11,1.4649991989135707,1.864998817443844,-3.027500152587894,-5.245000362396244,0.529998779296875,0,-0.04485490023589167,-1.092306789421566,26.0,-1.187501490117546,27.57999992370605,-1.0000019562561562,27.65999984741211,-0.04485490023589167
10725,2021-11-23,28.46999931335449,28.5,27.06999969482422,27.18000030517578,10602000.0,0.07312471076133531,1.118518372000695,2.744671612232964,53.517587859424914,54.81473681238753,0.09187493933392332,-0.31425149653464857,-3.985486843270291,-7.461362705142392,26.14128290435092,1.9699993133544886,1.0073794428429181,0.22049932479858114,-2.598656964132921,3.0396556137300834,-1.18907881966717,1.6300774692643323,1.8222931803271543,72.49354124897452,20.14390509041837,1.409578144465751,11,-0.4749994277954066,-0.07499980926513317,-4.387498855590817,-6.604999065399166,-1.5799999237060476,1,-0.0927291694176503,-2.8400014241536,26.53000068664551,-1.092306789421566,26.0,-1.187501490117546,27.57999992370605,-0.0927291694176503
10726,2021-11-24,28.61000061035156,29.209999084472656,27.96999931335449,27.96999931335449,8531600.0,0.004917502647476368,-2.8749914318496885,0.4961254178797082,47.78927948355545,53.60509845208531,-0.07480480473223139,-0.3368455050548498,-3.952965786595385,-7.549679665491286,25.333958197814848,1.2399997711181676,0.6641629143073757,0.2750005722045863,-2.4746943253878797,3.0246954697970523,-1.0998468765916485,1.649848021000821,1.4037543108210002,83.14610774914065,32.64442815533027,1.3748474487962337,11,-0.6150007247924769,-0.21500110626220348,-4.397500514984127,-6.745000362396237,-0.5500011444091726,2,-0.08878017690808182,1.118518372000695,28.46999931335449,-2.8400014241536,26.53000068664551,-1.092306789421566,26.0,-0.08878017690808182
10727,2021-11-26,26.239999771118164,26.54999923706055,25.06999969482422,26.35000038146973,8469000.0,-0.08283819603890152,4.803938874884931,-0.17187560535845225,34.97537516657974,51.21411817122702,2.0095711868331456,2.073296990862886,-1.4302342091274554,-5.133427289603457,24.755877661665803,3.54000091552734,0.36204400900196987,-2.0530002593994148,-4.907087834515625,0.8010873157167957,-3.48004404695752,-0.6259564718413095,3.511929831895859,28.260875574508237,-16.712657146855467,1.4270437875581055,11,1.4650001525878906,1.864999771118164,-1.7274994850158691,-4.374999523162842,3.219999313354492,4,0.06592986117860034,-2.8749914318496885,28.61000061035156,1.118518372000695,28.46999931335449,-2.8400014241536,26.53000068664551,0.06592986117860034
10728,2021-11-29,26.82999992370605,27.68000030517578,26.35000038146973,27.43000030517578,9203200.0,0.02248476210877448,1.4181808408630165,5.454518657233869,34.05495989090157,48.59400417793172,1.1273982366707749,1.6149253910259027,-1.8462155085111043,-5.6729562088684595,24.41585391305227,1.4400005340576172,0.2019434980336996,-1.4940001487731962,-4.265087025788077,1.2770867282416845,-2.8795435872806365,-0.10845671026575587,2.5473752866527875,42.51208909070127,3.002179720983804,1.3855434385074408,11,0.8750000000000036,1.274999618530277,-2.159999847412106,-4.964999675750729,1.5699996948242223,0,0.040998896183291,4.803938874884931,26.239999771118164,-2.8749914318496885,28.61000061035156,1.118518372000695,28.46999931335449,0.040998896183291
10729,2021-11-30,25.770000457763672,26.51000022888184,25.03000068664551,25.25,12519300.0,-0.03950799362491986,-2.0833353201567433,-0.8666668785941527,32.93076311274896,44.88118293634645,1.771726794194933,2.7032601995966736,-0.5812739557942734,-4.5767592053309265,24.130805965175945,1.7999992370605398,-0.05383916099374986,-2.483999633789061,-5.442238080959481,0.4742388133813584,-3.963118857374269,-1.004880410203853,3.2627847113523956,17.703350592259287,-16.809786091261298,1.4791192235852098,11,1.515000343322754,2.3149995803833043,-1.1000003814697266,-3.9050002098083496,3.8500003814697266,1,0.0830422720851649,1.4181808408630165,26.82999992370605,4.803938874884931,26.239999771118164,-2.8749914318496885,28.61000061035156,0.0830422720851649
10730,2021-12-01,25.25,27.170000076293945,25.20000076293945,26.86000061035156,11199800.0,-0.020178519539257977,-1.304093997760253,-3.0961522943183,35.07719361381925,42.904061609203055,1.795465927953746,3.2280990622038175,0.14636488913942003,-4.020662761356121,23.602423675696766,1.9699993133544957,-0.3204504659253935,-2.9020000457763686,-6.128688810501327,0.32468871894858964,-4.515344428138846,-1.2886556634138913,3.38250672086901,5.2631434851470065,-29.777595803513755,1.6133443823624785,12,1.869999885559082,2.835000038146976,-0.2799997329711914,-3.084999561309811,4.420000076293945,2,0.07168314716603508,-2.0833353201567433,25.770000457763672,1.4181808408630165,26.82999992370605,4.803938874884931,26.239999771118164,0.07168314716603508
10731,2021-12-02,26.18000030517578,26.34000015258789,24.770000457763672,25.209999084472656,11459600.0,0.036831695254486485,1.4341063264787117,-0.6024850018481148,36.439972506002285,40.579871684475926,0.707892360338505,2.3019192640189736,-0.6044304961057527,-4.904960608295443,22.797116532204964,1.5699996948242188,-0.6197116070429693,-1.8994997978210435,-5.2387683923308614,1.4397687966887744,-3.5691340950759525,-0.22986550056613453,2.092255812270878,48.453605544551344,12.994810880932526,1.6696342972549094,12,0.8099994659423828,1.7749996185302734,-0.8924999237060547,-4.014999866485592,3.239999771118164,3,0.027119903598026074,-1.304093997760253,25.25,-2.0833353201567433,25.770000457763672,1.4181808408630165,26.82999992370605,0.027119903598026074
10732,2021-12-03,25.57999992370605,26.96999931335449,25.28000068664551,26.709999084472656,14816300.0,-0.022918272516257776,1.0484836574863454,-1.1649461223847764,34.48275914812048,39.510315783402035,1.1112139212015215,2.7681906086585606,0.1257197152628926,-4.244239896498296,20.850814330605864,1.6899986267089773,-1.0460272368879124,-2.3245001792907765,-5.806783045151342,1.1577826865697887,-4.065641612221061,-0.5833587463604921,2.271985514578649,27.835034653445756,-7.04451331173782,1.7411414329302828,12,1.409999847412113,2.3750000000000036,0.1650004386901891,-3.414999485015862,6.420000076293949,4,0.0969507251615751,1.4341063264787117,26.18000030517578,-1.304093997760253,25.25,-2.0833353201567433,25.770000457763672,0.0969507251615751
10733,2021-12-06,25.85000038146973,26.479999542236328,25.32999992370605,26.3799991607666,8350700.0,0.010555139115284273,2.150685862096004,0.4690258167424778,35.05564741048697,38.25817091018218,0.9137935662812069,2.2969849026397036,-0.0202380725129494,-4.442232239304364,18.641218014502712,1.149999618530277,-1.212988100401848,-1.8519997596740687,-5.316670242923234,1.6126707235750963,-3.5843350012986512,-0.11966451804948619,1.6321468591524457,45.000003973643764,11.151039663492575,1.7323352416245816,12,1.139999389648434,2.1049995422363246,0.09000015258788707,-3.684999942779541,6.800001144409176,0,0.1396517852893615,1.0484836574863454,25.57999992370605,1.4341063264787117,26.18000030517578,-1.304093997760253,25.25,0.1396517852893615
10734,2021-12-07,26.88999938964844,27.459999084472656,26.29999923706055,26.420000076293945,7865500.0,0.040232069355179645,-2.2676006393638826,-0.8867931997466586,39.970606375588424,36.75295074531146,-0.07796860674623218,1.0119485149711807,-0.9650732460012428,-5.395620649203845,15.958790043928998,1.6099987030029261,-1.4119822045102666,-0.6235007286071728,-3.8095776822383804,2.562576225024035,-2.2165392054227766,0.9695377482084311,-2.119998931884769,78.81040944910936,46.55478193387713,1.5930384768156032,12,0.10000038146972301,1.0650005340576136,-0.8899989128112828,-4.724998950958252,5.20000076293945,1,0.05615471413744699,2.150685862096004,25.85000038146973,1.0484836574863454,25.57999992370605,1.4341063264787117,26.18000030517578,0.05615471413744699
10735,2021-12-08,26.6299991607666,27.20000076293945,26.61000061035156,26.88999938964844,7695300.0,-0.009669030672493362,-2.9333693613503216,-0.553192784530166,45.67590035730352,36.51813084239458,-0.1189268829086032,1.0600957613389923,-0.5603548093965749,-5.037347710964525,13.650951454827776,0.5900001525878906,-1.3448958343436246,-0.714500904083252,-3.6949459772468387,2.265944169080335,-2.2047234406650453,0.7757216324985414,-1.8061987304687506,69.14496849682415,31.76258670983711,1.4902225365817925,12,-0.404998779296875,1.3250007629394531,-0.6299986839294434,-4.4649987220764125,6.660001754760742,2,0.1122794507208209,-2.2676006393638826,26.88999938964844,2.150685862096004,25.85000038146973,1.0484836574863454,25.57999992370605,0.1122794507208209
10736,2021-12-09,26.03000068664551,26.489999771118164,25.95000076293945,26.229999542236328,10568200.0,-0.022530923508441325,-2.0000052982096954,0.7692256904962528,43.765087695069774,37.49476556778236,0.08561499662257077,1.5256674780499004,0.1939135430223793,-4.347156313531482,12.284926553813746,0.679998397827152,-1.3540072682489104,-1.1794994354248018,-4.140235513342315,1.7812366424927113,-2.6598674743835566,0.30086860353395295,-1.1534762832641654,34.40369500947993,-5.106236534365486,1.4803680389587561,12,0.1949996948242152,1.9249992370605433,-0.030000209808353162,-3.785000324249271,6.940000534057614,3,0.1398386205773674,-2.9333693613503216,26.6299991607666,-2.2676006393638826,26.88999938964844,2.150685862096004,25.85000038146973,0.1398386205773674
10737,2021-12-10,26.670000076293945,26.809999465942386,25.79999923706055,26.53000068664551,8941500.0,0.024586990886127147,3.8095458673931977,-0.7000009536797681,52.91557915422283,39.590389930373604,-0.5442031282631419,0.7060697050733395,-0.28635647126072783,-4.9060573159146585,10.804677081456033,1.010000228881836,-1.6038056163585175,-0.40250005722045756,-3.1825713325475213,2.377571218106606,-1.7925356948839912,0.9875355804430761,-1.7418061792907729,62.9108300730793,18.547928157489906,1.390035637663532,12,-0.5550003051757812,1.2849998474121094,-0.6699995994567871,-3.9499998092651367,5.710000991821289,4,0.10311211069115744,-2.0000052982096954,26.03000068664551,-2.9333693613503216,26.6299991607666,-2.2676006393638826,26.88999938964844,0.10311211069115744
10738,2021-12-13,25.28000068664551,26.57999992370605,25.15999984741211,26.34000015258789,10501600.0,-0.052118462154934764,-1.1846135788431154,-7.571457765667741,44.939270629792695,40.92466854337847,0.6736481868588022,1.8631708593512109,1.2385856567324929,-3.439504574295867,9.351661298386517,1.510000228881836,-1.8419910546165141,-1.5839994430541964,-4.235826316732169,1.067827430623776,-2.9099128798931844,-0.2580860062152084,-0.3011706858929486,5.217429523444794,-40.632819327476795,1.3259134368389867,12,0.8349990844726527,2.6749992370605433,1.314999103546139,-1.5700006484985387,5.969999313354489,0,0.26582275042834214,3.8095458673931977,26.670000076293945,-2.0000052982096954,26.03000068664551,-2.9333693613503216,26.6299991607666,0.26582275042834214
10739,2021-12-14,24.95000076293945,25.709999084472656,24.649999618530273,24.790000915527344,7080100.0,-0.013053794095835958,-3.81815265640172,-0.15094332832503832,33.61266934157223,40.76194362423991,0.9779396806952114,1.9248427293303898,1.6940940509158935,-3.033454346760788,7.7833748748207325,1.0599994659423828,-1.7268109758736294,-1.6809993743896534,-4.127908376424596,0.7659096276452892,-2.9044538754071247,-0.4575448733721821,2.5099983215332067,11.7647454812686,-29.44648845792178,1.2234545010174709,12,1.1049985885620153,2.944998741149906,2.0324993133544957,-1.0100002288818324,5.1499996185302805,1,0.3086172556105482,-1.1846135788431154,25.28000068664551,3.8095458673931977,26.670000076293945,-2.0000052982096954,26.03000068664551,0.3086172556105482
10740,2021-12-15,25.10000038146973,25.229999542236328,23.670000076293945,24.86000061035156,7724600.0,0.006012008574889149,5.240021667563124,1.5000000000000777,33.67441464347216,40.45465941729212,0.898960287251672,1.4955301544005515,1.6690979484445414,-3.115818664042866,6.09017460205052,1.5599994659423828,-1.643711103910757,-1.3049997329711864,-3.3990158820411054,0.7890164160987325,-2.3520078075061477,-0.2579916584362252,2.3037987136840776,45.541419845176776,9.23666732424897,1.04700807453496,12,0.46499919891357067,2.210000038146969,2.3099994659423793,-0.7600002288818359,5.440000534057614,2,0.2784860424256639,-3.81815265640172,24.95000076293945,-1.1846135788431154,25.28000068664551,3.8095458673931977,26.670000076293945,0.2784860424256639
10741,2021-12-16,24.790000915527344,25.84000015258789,24.559999465942386,25.54999923706055,8682200.0,-0.012350576144661951,-1.0983596818170511,-3.166662693019813,41.65708053513771,41.25180623807181,1.1075207799050695,1.664849821325518,2.1066221407853796,-2.7348290690809414,5.861566315590504,1.2800006866455043,-1.46301555281401,-1.4714992523193366,-3.5965203986646337,0.6535218940259604,-2.534009825491985,-0.4089886791466881,2.4644462188720695,35.66882346938275,-1.585124089784557,1.062510573172649,12,0.774998664855957,2.214999198913574,2.6199989318847656,-0.2650012969970703,8.279998779296875,3,0.34288018096344564,5.240021667563124,25.10000038146973,-3.81815265640172,24.95000076293945,-1.1846135788431154,25.28000068664551,0.34288018096344564
10742,2021-12-17,24.3799991607666,24.93000030517578,23.940000534057614,24.309999465942386,16747400.0,-0.016538997160905122,-1.4444512470800868,-0.09210506502566887,35.60516306601315,41.31286353313027,1.4856315414917738,1.921331179488547,2.6194471414621248,-2.2631648742246853,6.22558592177492,0.9899997711181676,-1.2938556176166855,-1.721500968933107,-3.9094704594002536,0.46646852153403984,-2.8154857141666803,-0.6275162236995335,2.7310700913085917,24.39859524749,-11.68666682975789,1.0939847452335736,12,1.1850004196166992,2.6250009536743164,3.030000686645508,0.41500091552734375,8.730001449584954,4,0.3523380785738477,-1.0983596818170511,24.790000915527344,5.240021667563124,25.10000038146973,-3.81815265640172,24.95000076293945,0.3523380785738477
10743,2021-12-20,23.940000534057614,23.979999542236328,22.940000534057614,23.399999618530273,7124000.0,-0.018047524276254,2.3548412898621285,7.714332425068461,38.403038607988016,41.13868933673022,1.817314453496369,2.3179282178367835,3.108984983003765,-1.7640750388112956,6.598920208953794,1.439998626708988,-1.2187728413866559,-2.058499622344975,-4.450981186654719,0.33398194196476894,-3.2547404044998487,-0.8622588401901012,3.033425950986331,34.48276315659659,-3.7654383952777764,1.1962407821548726,12,1.130000114440918,2.6999998092651403,3.749999046325687,0.8549995422363317,9.010000228881832,0,0.35254805120203225,-1.4444512470800868,24.3799991607666,-1.0983596818170511,24.790000915527344,5.240021667563124,25.10000038146973,0.35254805120203225
10744,2021-12-21,25.34000015258789,25.399999618530273,24.489999771118164,24.51000022888184,5777100.0,0.05847951492476389,-1.0919516542396812,1.5370342898317333,50.51311395118403,41.676157513828066,0.1948120222336307,0.8687467477616764,1.773879830435721,-3.0909734556713317,6.905721766542286,1.4599990844726598,-1.0235442977775548,-0.5989999771118164,-2.995013005226042,1.7970130510024092,-1.7970064911689292,0.5990065369452964,1.391420775396874,82.7586184217017,38.67170649934445,1.198006514057113,12,-0.4650001525878906,1.3000001907348633,2.6974997520446777,-0.5100002288818359,7.829998016357415,1,0.2332280904429489,2.3548412898621285,23.940000534057614,-1.4444512470800868,24.3799991607666,-1.0983596818170511,24.790000915527344,0.2332280904429489
10745,2021-12-22,25.82999992370605,26.20000076293945,24.8799991607666,24.940000534057614,10304800.0,0.019337007425713093,-1.613859030238033,1.0722885198283891,47.899156392815065,42.13549848024421,-0.47003026763294997,0.18005547478977846,1.3454902238267827,-3.4967760135813357,6.876413044468892,1.320001602172848,-0.8362589575180088,0.02299976348876598,-2.0557962891451815,2.1017958161227135,-1.0163982628282078,1.0623977898057397,0.6739357806430846,88.65028180196457,43.25204309998624,1.0393980263169744,12,-0.9549999237060511,0.8100004196167028,2.4174995422363317,-0.9999999999999964,7.379999160766605,2,0.16531167132698266,-1.0919516542396812,25.34000015258789,2.3548412898621285,23.940000534057614,-1.4444512470800868,24.3799991607666,0.16531167132698266
10746,2021-12-23,26.06999969482422,26.43000030517578,25.8799991607666,25.899999618530273,4694400.0,0.009291512653002432,-4.238081397989119,0.1910114526720044,53.0740279037844,42.15310389686216,-0.7864646582888781,-0.27404184977637414,1.1753506063424624,-3.6583117721536844,6.374857574673356,0.6000003814697301,-0.7843318790555713,0.38999958038330007,-1.2267804479008326,2.0067796086674328,-0.4183904337587663,1.1983895945253664,-3.129999160766605,89.68479558850454,40.327270839178425,0.8083900141420663,12,-1.3099994659423864,0.17000102996826172,2.4800000190734863,-1.239999771118164,8.639999389648438,3,0.1714614987736487,-1.613859030238033,25.82999992370605,-1.0919516542396812,25.34000015258789,2.3548412898621285,23.940000534057614,0.1714614987736487
10747,2021-12-27,27.96999931335449,28.01000022888184,25.51000022888184,25.940000534057614,8832300.0,0.07288069201272318,1.3696675609808853,11.941163930931571,61.04166724615654,43.94225907645814,-2.774427438034156,-2.1479135178307445,-0.6831733431103011,-5.451556216745864,6.163460119676558,2.5,-0.7760094579924406,2.203499221801753,0.30074522442312457,4.106253219180381,1.252122223112437,3.1548762204910688,-4.96019878387451,99.21102725966263,47.265678057011705,0.9513769986893145,12,-2.494998931884762,-1.894999504089352,0.4475002288818395,-3.139999389648434,6.800001144409183,0,0.18233823763573342,-4.238081397989119,26.06999969482422,-1.613859030238033,25.82999992370605,-1.0919516542396812,25.34000015258789,0.18233823763573342
10748,2021-12-28,27.93000030517578,28.6299991607666,27.729999542236328,28.28000068664551,6778600.0,-0.0014300682574421852,-1.39999287924988,-0.17241408469760694,56.04652070561294,46.43490922801821,-2.5915209454325456,-2.1305123349599953,-0.6061440567309511,-5.30890063487621,6.704169191303428,0.8999996185302734,-0.6895819093469058,2.10850019454956,0.021626586369549727,4.19537380272957,1.0650633904595566,3.151936998639563,-4.7201917877197275,83.09181258960854,33.11770637646741,1.043436804090005,12,-2.145000457763672,-1.8550004959106445,0.6349997520446777,-3.1000003814697266,6.6100006103515625,1,0.18546366804786096,1.3696675609808853,27.96999931335449,-4.238081397989119,26.06999969482422,-1.613859030238033,25.82999992370605,0.18546366804786096
10749,2021-12-29,27.90999984741211,28.51000022888184,27.60000038146973,27.88999938964844,7091300.0,-0.0007160922858981955,-2.0333405388909735,-0.05714410275692247,57.655511180012965,49.099475509856084,-2.3551592277174898,-2.0469145853558928,-0.5666354623129166,-5.189628852760556,6.586615018317602,0.9099998474121094,-0.7893630176832644,1.9814997673034682,-0.30422923009649594,4.267228764703432,0.8386352686034861,3.1243642660034503,-4.374979891357423,80.80001831054688,31.877336978413247,1.1428644986999816,12,-2.125,-1.8350000381469727,0.4375,-3.0799999237060547,6.580001831054695,2,0.18058047090941343,-1.39999287924988,27.93000030517578,1.3696675609808853,27.96999931335449,-4.238081397989119,26.06999969482422,0.18058047090941343
10750,2021-12-30,27.059999465942386,28.20000076293945,27.01000022888184,27.90999984741211,5387900.0,-0.03045504787233233,-1.5052673001748778,-42.49904634751834,55.98141209423413,50.69106790531125,-1.3386703380736513,-1.1113398909385062,0.2956548372713037,-4.237585831917404,6.7024514514489315,1.19000053405761,-0.6851138181209464,1.0409994125366246,-1.2747484868179946,3.356747311891244,-0.11687453714068496,2.1988733622139343,-3.2192807576049844,49.679479733802566,-1.0351521270645918,1.1578739496773103,12,-1.274999618530277,-0.9849996566772496,1.1350002288818324,-2.2299995422363317,7.030000686645504,3,0.22579448719845474,-2.0333405388909735,27.90999984741211,-1.39999287924988,27.93000030517578,1.3696675609808853,27.96999931335449,0.22579448719845474
10751,2021-12-31,26.88999938964844,27.190000534057614,26.53000068664551,26.8799991607666,5037100.0,-0.006282338494053019,1.1639249946062924,-0.011764969875129047,51.35134755159862,52.44064395926519,-0.9381113544098021,-0.9332704381985657,0.4572024290611374,-3.983857916311134,6.504080764975595,0.6599998474121023,-0.40549337911544825,0.8354993820190479,-1.51218854717305,3.183187311211146,-0.33834458257700106,2.009343346615097,-2.7619238541652855,44.23075747442506,-4.737024050410383,1.1738439645960492,12,-1.1049995422363317,-0.8149995803833043,1.3050003051757777,-2.0599994659423864,5.979999542236332,4,0.23503160424976288,-1.5052673001748778,27.059999465942386,-2.0333405388909735,27.90999984741211,-1.39999287924988,27.93000030517578,0.23503160424976288
10752,2022-01-03,28.059999465942386,28.13999938964844,26.979999542236328,27.07999992370605,9319700.0,0.04351060256045769,1.0350885411786688,97.99771123399222,67.55050140161254,55.67925093633458,-1.711153339325815,-2.0110567893672453,-0.6936441980481014,-5.065191054866062,6.842049440881551,1.25,-0.08846668540085645,1.8814994812011747,-0.6177484592518354,4.380747421654185,0.6318755109746697,3.13112345142768,-3.6618085129422226,72.8571376670749,17.59699519997173,1.2496239702265046,1,-1.5000000000000036,-2.274999618530277,0.13500022888183238,-3.2299995422363317,5.370000839233395,0,0.2369921505736896,1.1639249946062924,26.88999938964844,-1.5052673001748778,27.059999465942386,-2.0333405388909735,27.90999984741211,0.2369921505736896
10753,2022-01-04,29.459999084472656,29.940000534057614,28.60000038146973,28.70000076293945,13218200.0,0.04989307359857609,-1.7916696469017535,0.7755088536050833,75.08342265413036,58.409285236661944,-2.5097210150488642,-3.2957102157869578,-2.079426756474856,-6.362532834332541,7.5009453049376935,1.8800010681152273,0.18361627114212808,3.1009991645812995,0.21078478197619788,5.991213547186401,1.6558919732787487,4.54610635588385,-4.807899639006507,85.92371052599204,24.122289286733178,1.4451071913025506,1,-2.049999237060547,-3.0199985504150426,-1.5549993515014648,-4.629999160766602,4.0,1,0.18024445140223144,1.0350885411786688,28.059999465942386,1.1639249946062924,26.88999938964844,-1.5052673001748778,27.059999465942386,0.18024445140223144
10754,2022-01-05,28.399999618530273,30.09000015258789,28.3700008392334,30.0,9212700.0,-0.035980974164424584,-1.0722909009016255,-2.105268309332467,66.66666666666666,60.49456415597879,-1.0840083978678123,-2.231178719451517,-1.0346428372723366,-5.188391322562239,8.22215618262014,1.7199993133544922,0.5536916016449211,1.965499687194825,-1.0588950026957917,4.989894377085442,0.4533023422495184,3.4776970321401315,-3.3248680859768065,52.52806776446379,-10.862098135635549,1.5121973449453074,1,-0.5999994277954102,-1.8849992752075195,-0.49499988555908203,-3.5699996948242188,5.739999771118171,2,0.21619723167147065,-1.7916696469017535,29.459999084472656,1.0350885411786688,28.059999465942386,1.1639249946062924,26.88999938964844,0.21619723167147065
10755,2022-01-06,29.6200008392334,29.90999984741211,28.78000068664551,29.36000061035156,7626800.0,0.04295779003838818,1.6904798127161298,-0.16250010430810571,72.34042628273615,62.63527508697343,-1.9108022292014226,-3.389471105385489,-2.253740150914389,-6.274022095720923,8.98234219230327,1.510000228881836,0.9869544369038863,3.036000823974611,-0.3078156521899835,6.379817300139205,1.3640925858923154,4.707909062056906,-4.043382444676489,86.79777011623577,19.07894936719235,1.6719082380822972,1,-1.8200006484985352,-3.1050004959106445,-1.9350004196166992,-4.790000915527344,2.519998550415046,3,0.16441595885381632,-1.0722909009016255,28.399999618530273,-1.7916696469017535,29.459999084472656,1.0350885411786688,28.059999465942386,0.16441595885381632
10756,2022-01-07,29.670000076293945,30.29999923706055,29.420000076293945,29.85000038146973,8355400.0,0.00168802281039504,-1.5882316642170442,-0.692308256611529,75.31101655688612,64.22075834372116,-1.560546877985992,-3.323169168688917,-2.261938447431529,-6.183844554922679,9.934381880160585,0.8799991607666051,1.2347269217826096,2.904000091552735,-0.6990473705579063,6.5070475536633765,1.1024763604974162,4.705523822608054,-3.6420435059339376,81.02411991938571,7.502315270480281,1.8015237310553203,1,-1.2550001144409144,-3.0500001907348633,-2.067500114440918,-4.840000152587891,2.559999465942383,4,0.1489720278034472,1.6904798127161298,29.6200008392334,-1.0722909009016255,28.399999618530273,-1.7916696469017535,29.459999084472656,0.1489720278034472
10757,2022-01-10,29.420000076293945,29.84000015258789,28.649999618530273,29.63999938964844,10408600.0,-0.008426019526698525,2.8387062041044855,1.2222163353537023,76.70565515949048,66.51621772748533,-1.2105346536819184,-3.010955893251605,-1.9779835195245852,-5.789387275068975,10.858418430686473,1.1900005340576172,1.4956108294668624,2.516500091552736,-1.2760311509676825,6.309031334073154,0.6202344702925267,4.412765712812945,-2.8793983859298713,54.404150710314916,-23.06210860545712,1.8962656212602085,1,-1.0050001144409144,-2.8000001907348633,-1.947500228881836,-4.575000762939453,2.980001449584961,0,0.11726712599062061,-1.5882316642170442,29.670000076293945,1.6904798127161298,29.6200008392334,-1.0722909009016255,28.399999618530273,0.11726712599062061
10758,2022-01-11,32.0,32.139999389648445,29.489999771118164,29.76000022888184,12299200.0,0.08769544245463701,1.1031755102349687,-10.18184892017703,79.10839443574322,68.89987142256646,-3.5229690686265087,-5.3352375032658514,-4.465301595328654,-8.198880491067293,11.892015833269728,2.7199993133544993,1.7800116469282834,4.760500049591066,0.42214514146397164,9.09885495771816,2.5913225955275188,6.929677503654613,-5.008270604032347,96.2864869103721,18.68457704034398,2.1691774540635467,1,-2.6649999618530202,-4.460000038146973,-4.527500152587891,-6.850000381469727,0.3899993896484446,1,0.044687509536743164,2.8387062041044855,29.420000076293945,-1.5882316642170442,29.670000076293945,1.6904798127161298,29.6200008392334,0.044687509536743164
10759,2022-01-12,32.650001525878906,33.09000015258789,31.88999938964844,32.830001831054695,16272500.0,0.02031254768371582,2.4285885558583007,-0.0803572873071929,79.39655766334019,71.50155426357826,-3.83297057500463,-5.669473483330691,-5.044105736084298,-8.673982259840177,12.81121751170774,1.2000007629394496,1.8627066743999308,5.025501537322999,0.2029993281415443,9.848003746504453,2.6142504327322733,7.436752641913724,-4.937514330795942,90.0901222120602,13.312150784905342,2.411251104590727,1,-2.840001106262207,-4.635001182556152,-5.177501678466797,-7.110001564025879,-0.4900016784667969,2,0.024808499869494183,1.1031755102349687,32.0,2.8387062041044855,29.420000076293945,-1.5882316642170442,29.670000076293945,0.024808499869494183
10760,2022-01-13,32.09000015258789,33.310001373291016,31.95000076293945,32.65999984741211,8109000.0,-0.017151649222654664,-2.2000071806194894,3.166659602424323,75.25167557029238,74.15714626565533,-2.7763967625657564,-4.805319739765373,-4.421814884293056,-7.960041834164137,13.269837871541654,1.360000610351566,2.0201255124725535,4.116000175476074,-0.9435004137164782,9.175500764668627,1.586249880879798,6.64575047007235,-3.517110884304138,73.81972615231851,-1.2708588758493704,2.529750294596277,1,-1.9449996948242188,-3.964999198913574,-4.617500305175781,-6.255000114440918,-1.0499992370605469,3,0.06388280546316016,2.4285885558583007,32.650001525878906,1.1031755102349687,32.0,2.8387062041044855,29.420000076293945,0.06388280546316016
10761,2022-01-14,33.290000915527344,33.36999893188477,31.670000076293945,32.310001373291016,11022000.0,0.03739485064610326,1.9824657094193026,-1.719298363025525,73.70766541442411,74.84127560041217,-3.322480087887996,-5.624228275353516,-5.5552586175168805,-9.00730271917061,14.097834173363639,1.6999988555908274,2.2160719135628675,4.891000938415527,-0.46186569073999095,10.243867567571044,2.214567623837766,7.567434252993287,-3.8644314683422856,98.3051265255254,25.18060974882441,2.6764333145777597,1,-2.420001029968258,-5.135001182556152,-6.200000762939453,-7.455000877380371,-2.4600009918212926,4,-0.0345449532668084,-2.2000071806194894,32.09000015258789,2.4285885558583007,32.650001525878906,1.1031755102349687,32.0,-0.0345449532668084
10762,2022-01-18,32.970001220703125,34.400001525878906,32.470001220703125,34.09999847412109,9779200.0,-0.00961248681356941,1.2312098961434148,-1.1530589604555768,71.91304018997852,74.48901088217309,-2.4951430433528685,-4.877776956603082,-5.217793065805957,-8.538545720516975,14.770551217271223,1.9300003051757812,2.5150344840902754,4.141501140594482,-1.2320185037334284,9.515020784922392,1.454741318430525,6.8282609627584385,-2.7555458765781253,70.87576794062748,-0.9471416325309718,2.6867598221639555,1,-1.5850000381469727,-4.300000190734863,-5.880001068115234,-7.135001182556152,-0.6599998474121094,1,-0.02244469672637206,1.9824657094193026,33.290000915527344,-2.2000071806194894,32.09000015258789,2.4285885558583007,32.650001525878906,-0.02244469672637206
10763,2022-01-19,32.380001068115234,33.529998779296875,32.09999847412109,33.36999893188477,8146800.0,-0.017895060077140923,1.183210641569223,0.8761064336882591,68.51698393118505,74.6946016893418,-1.6174766714405102,-3.818847234595463,-4.643257886981981,-7.794683349164988,14.868779314192784,1.4300003051757884,2.9026895867649536,3.1295009613037124,-1.9448709625633782,8.203872885170803,0.5923149993701671,5.666686923237258,-1.328436487639454,26.007348528303154,-42.83433174356374,2.537185961933546,1,-0.8550004959106445,-3.7100000381469727,-5.345001220703125,-6.545001029968262,1.289997100830071,2,0.0006176793423076088,1.2312098961434148,32.970001220703125,1.9824657094193026,33.290000915527344,-2.2000071806194894,32.09000015258789,0.0006176793423076088
10764,2022-01-20,31.25,32.86999893188477,31.149999618530273,31.78000068664551,8783800.0,-0.03489811707350288,-3.712317528499148,0.5353553841292836,66.96355915149422,74.0971720080927,-0.04547006579802115,-2.3435363191192877,-3.5666721854410426,-6.532594417713483,15.679223066856071,1.7199993133544993,3.050887469188421,1.7039999008178697,-3.0922381979265765,6.500237999562319,-0.6941191485543534,4.102118950190093,3.1500015258789062,3.0769330086734428,-65.37183451136943,2.3981190493722244,1,0.27500057220458984,-2.5799989700317383,-4.215000152587891,-5.414999961853027,4.380001068115234,3,0.03647998046875012,1.183210641569223,32.380001068115234,1.2312098961434148,32.970001220703125,1.9824657094193026,33.290000915527344,0.03647998046875012
10765,2022-01-21,30.10000038146973,31.040000915527344,29.46999931335449,30.79999923706055,9839500.0,-0.03679998779296867,1.6610146752421984,1.3207508466097733,62.040510471026266,72.62267133188604,1.3184242348045103,-0.9035629649103569,-2.4635977022569264,-5.2545757747705615,16.634877165495844,1.7800006866455114,2.9740057010681014,0.3405002593994162,-4.128224705048918,4.809225223847747,-1.893862222824751,2.5748627416235834,4.235001106262207,12.77892059591284,-56.30705183731152,2.234362482224166,1,1.4250001907348597,-1.4299993515014684,-3.12500095367432,-3.860000610351566,7.190000534057614,4,0.06843851959585234,-3.712317528499148,31.25,1.183210641569223,32.380001068115234,1.2312098961434148,32.970001220703125,0.06843851959585234
10766,2022-01-24,30.540000915527344,30.690000534057614,27.979999542236328,28.989999771118164,10338600.0,0.014617957756853928,1.9297301978590349,-2.2142909692344164,59.84127231616079,70.74885101596053,1.1340711866178843,-1.0450943413961582,-2.905113460507991,-5.575792085434166,17.48899061790205,2.7100009918212855,3.07475349458079,0.5570007324218764,-3.5687301024275726,4.682731567271329,-1.505864685002848,2.619866149846601,3.6004004852294926,39.87539847828089,-27.546593731647782,2.062865417424726,1,0.6499996185302734,-1.869999885559082,-4.102500915527344,-4.245000839233398,7.329998016357429,0,0.016371970694532223,1.6610146752421984,30.10000038146973,-3.712317528499148,31.25,1.183210641569223,32.380001068115234,0.016371970694532223
10767,2022-01-25,33.06999969482422,33.400001525878906,29.61000061035156,30.29999923706055,14303100.0,0.08284213174370136,1.209910415890477,1.7870957500612175,63.14639376445793,68.97529538581772,-0.9205301575417764,-3.3449192379612924,-5.429181693965138,-7.964223022139258,18.041028101058522,3.7900009155273473,3.068755322584906,2.831999492645263,-1.3989579495000868,7.062956934790613,0.7165207715725899,4.947478213717936,0.700777594421389,91.71172706833946,25.530016749764044,2.115478721072675,1,-1.8799991607666016,-4.399998664855957,-6.784999847412109,-6.774999618530273,5.209999084472663,1,-0.0677351010519891,1.9297301978590349,30.540000915527344,1.6610146752421984,30.10000038146973,-3.712317528499148,31.25,-0.0677351010519891
10768,2022-01-26,33.110000610351555,34.290000915527344,32.330001831054695,33.540000915527344,12034100.0,0.0012095831840481797,1.0310868130087012,-0.1552347415577486,68.5287144400043,67.7677572498915,-0.8789501408567375,-3.1378278963696324,-5.463954520870079,-7.873760004254734,18.435183675458475,1.9599990844726491,3.0475497423600686,2.6130003929138113,-1.6570829744175484,6.883083760245171,0.477958709248135,4.748042076579491,-5.130001068115227,81.29952379772062,12.837562711607674,2.13504168366568,1,-1.9200000762939382,-4.439999580383294,-6.825000762939446,-6.81500053405761,6.369998931884773,2,-0.02416186113903085,1.209910415890477,33.06999969482422,1.9297301978590349,30.540000915527344,1.6610146752421984,30.10000038146973,-0.02416186113903085
10769,2022-01-27,32.950000762939446,34.490001678466804,32.27000045776367,33.860000610351555,8766200.0,-0.004832372227806192,1.046082204014022,2.116277212966378,64.29184095434854,66.54999784811996,-0.7508836224160049,-2.7203580732070023,-5.3056360676363425,-7.580028027475713,18.962292970227086,2.220001220703132,3.047787129711349,2.2010004997253354,-2.020852850568815,6.422853850019486,0.09007382457826196,4.311927174872409,-4.843801193237297,76.34407972070078,9.780062745376753,2.110926675147075,1,-1.71500015258788,-3.460000038146962,-7.0950002670288015,-6.395001411437981,4.9699974060058665,3,0.021851210601963933,1.0310868130087012,33.110000610351555,1.209910415890477,33.06999969482422,1.9297301978590349,30.540000915527344,0.021851210601963933
10770,2022-01-28,33.169998168945305,33.97999954223633,32.09000015258789,33.06999969482422,7526800.0,0.006676704124793265,1.1976721491811715,-0.10988845152608095,64.80540447645949,65.56085774390168,-0.8957725851319793,-2.5920346094742754,-5.525115532037077,-7.661420963865261,19.866284818295163,1.8899993896484375,2.7940166999011637,2.115497970581046,-1.859426507982569,6.090422449144665,0.12803573129923507,4.102960209862854,-4.8084465148925695,79.7234550481142,14.369382559994477,1.9874622392818087,1,-1.9349975585937393,-3.4849977493286026,-7.412497997283928,-6.129998207092278,5.460002899169922,4,0.07416349216060714,1.046082204014022,32.950000762939446,1.0310868130087012,33.110000610351555,1.209910415890477,33.06999969482422,0.07416349216060714
10771,2022-01-31,33.209999084472656,33.549999237060554,32.389999389648445,33.09999847412109,7038300.0,0.0012059366215100287,1.9367050711270681,1.1000228885329943,66.32212827861413,64.93964530930563,-1.0597602980991923,-2.249619436663167,-5.50093665566374,-7.553353767233695,21.12482133417167,1.1599998474121094,2.4729068266118297,1.839498901367186,-1.725125698456992,5.404123501191364,0.05718660145510057,3.621811201279275,-4.603309429443357,73.77044438868309,6.740825496286547,1.7823122999120882,1,-1.9749984741210902,-3.2099981307983327,-7.452498912811279,-6.169999122619629,5.490001678466797,0,0.12285462040142892,1.1976721491811715,33.169998168945305,1.046082204014022,32.950000762939446,1.0310868130087012,33.110000610351555,0.12285462040142892
10772,2022-02-01,34.709999084472656,34.990001678466804,32.610000610351555,33.02000045776367,9075600.0,0.04516711958300923,1.1155529182384598,15.363538632264232,62.86798868415438,64.31197917074667,-2.5557497116363663,-3.4002040392240716,-6.915424453202746,-8.893303615426895,22.12784351386644,2.3800010681152486,2.272483048363462,3.0069989204406724,-0.4975190273852803,6.511516868266622,1.2547399465276996,4.759257894353645,-5.867976948505856,90.3447432183924,25.89992152199548,1.7522589739129746,2,-3.22499847412109,-4.459998130798333,-9.209998607635498,-7.669999122619629,5.3300018310546875,1,0.09104004410146249,1.9367050711270681,33.209999084472656,1.1976721491811715,33.169998168945305,1.046082204014022,32.950000762939446,0.09104004410146249
10773,2022-02-02,34.77000045776367,34.90999984741211,33.81999969482422,34.759998321533196,6537600.0,0.0017286480804852289,6.517218699850043,0.005918428614319939,60.66397591138239,63.612025477400906,-2.5044463400387045,-3.206389630116437,-6.836517413583707,-8.787448959061656,22.31788610342222,1.0900001525878906,2.0212903646496123,2.8015002250671373,-0.7909904796387153,6.39399092977299,1.005254872714211,4.5977455774200635,-5.55909954924687,92.4137550018545,29.923519001055773,1.796245352352926,2,-3.284999847412106,-4.009999275207512,-8.99500036239624,-7.7300004959106445,4.279998779296875,2,0.10094904444413011,1.1155529182384598,34.709999084472656,1.9367050711270681,33.209999084472656,1.1976721491811715,33.169998168945305,0.10094904444413011
10774,2022-02-03,34.540000915527344,35.150001525878906,33.900001525878906,34.380001068115234,6909200.0,-0.006614884647922703,-1.2321449858822007,15.99656750570946,62.74714155741259,63.69054004255495,-1.9653605026763117,-2.6275259088552367,-6.484504202970427,-8.414559042632469,22.70757895692866,1.25,1.7967008529240651,2.264500617980957,-1.085185566323716,5.614186802285634,0.5896575258286205,3.9393437101332935,-4.9823539608135405,80.06534847742536,18.223006957416693,1.674843092152338,2,-2.9750003814697266,-3.6999998092651367,-8.61000108718872,-7.500000953674316,3.0400009155273438,3,0.14302253896259232,6.517218699850043,34.77000045776367,1.1155529182384598,34.709999084472656,1.9367050711270681,33.209999084472656,0.14302253896259232
10775,2022-02-04,34.490001678466804,36.459999084472656,34.40999984741211,35.049999237060554,10324900.0,-0.0014475748620511597,-4.694432670707301,-3.4999880790596762,57.09220385816545,63.38508799166658,-1.3713658696175273,-2.312536462734215,-6.373098158168698,-8.207735816406867,23.293882250079978,2.049999237060547,1.646244624351553,1.9710013389587502,-1.2722388169596712,5.214241494877172,0.3493812609995359,3.592621416917961,-4.484966358059793,51.59711170221749,-5.400242100351903,1.6216200779592111,2,-1.4550018310546946,-2.995001792907722,-8.560001850128181,-7.450001716613777,2.209999084472649,4,0.09944900909123366,-1.2321449858822007,34.540000915527344,6.517218699850043,34.77000045776367,1.1155529182384598,34.709999084472656,0.09944900909123366
10776,2022-02-07,34.09000015258789,34.779998779296875,33.279998779296875,34.18000030517578,7647000.0,-0.011597608188249175,1.3255866219153372,0.16071525885558582,56.55737009259797,62.6529742503488,-0.4635917556757292,-1.6489645460803075,-5.9195851526415595,-7.671922468797007,23.453193225314656,1.5,1.5934921744403496,1.3499998092651353,-1.670554331137751,4.370553949668022,-0.16027726093630434,2.8602768794665785,-3.439468455774314,38.44156178722117,-16.106264307600263,1.5102770702014423,2,0.1849994659423828,-2.5950002670288086,-8.160000324249268,-7.050000190734863,2.759998321533203,0,0.13317691097700646,-4.694432670707301,34.490001678466804,-1.2321449858822007,34.540000915527344,6.517218699850043,34.77000045776367,0.13317691097700646
10777,2022-02-08,32.86999893188477,33.880001068115234,32.31999969482422,33.779998779296875,10434400.0,-0.03578765665128647,1.8108020798608844,10.111092273131781,52.671743499312186,60.8910885902719,0.8102637515213118,-0.16574349942711564,-4.582741782215344,-6.319749139118024,23.969761487868055,1.7700004577636719,1.675356723980176,-0.04250135421752077,-2.6273630730691266,2.542360364634085,-1.3349322136433273,1.2499295052082822,-1.63852049630529,13.285007684681304,-43.01933966267862,1.2924308594258038,2,1.4050006866455007,-1.1499996185302805,-6.93999910354615,-5.829998970031745,6.5600013732910085,1,0.177365440234299,1.3255866219153372,34.09000015258789,-4.694432670707301,34.490001678466804,-1.2321449858822007,34.540000915527344,0.177365440234299
10778,2022-02-09,33.43000030517578,33.90999984741211,32.700000762939446,32.72999954223633,7594000.0,0.017036854015464842,-2.1842151494008997,-0.7692317366097876,62.67441700573849,60.71137481820411,0.3357339116192506,-0.6462536009860855,-5.03600508725069,-6.7373916772676665,23.467829631661758,1.2099990844726634,1.8071470602819346,0.44600000381469584,-2.11155135207202,3.0035513597014116,-0.832775674128662,1.7247756817580537,-1.6756698047069811,26.811612898470067,-34.72920038497754,1.278775677943357,2,0.8449993133544922,-1.210000991821289,-7.257500648498535,-6.390000343322754,5.680000305175781,2,0.19772660933323927,1.8108020798608844,32.86999893188477,1.3255866219153372,34.09000015258789,-4.694432670707301,34.490001678466804,0.19772660933323927
10779,2022-02-10,33.459999084472656,34.610000610351555,33.130001068115234,33.25,8841800.0,0.0008973610237219543,-5.577820351971757,0.29999836513152517,72.45988002575433,61.5618721014591,0.43101174150076105,-0.6455559795772672,-4.922544322963475,-6.603772339354499,22.682869103893093,1.479999542236321,1.692282717834928,0.4354989051818876,-2.12543399690648,2.996431807270252,-0.8449675458622963,1.7159653562260715,-1.2351017256034709,27.53622120087425,-38.51315309761253,1.2804664510441826,2,0.9300003051757812,-1.239999771118164,-6.534998893737793,-6.419999122619629,7.420001983642571,3,0.16706516155231954,-2.1842151494008997,33.43000030517578,1.8108020798608844,32.86999893188477,1.3255866219153372,34.09000015258789,0.16706516155231954
10780,2022-02-11,34.139999389648445,34.459999084472656,33.360000610351555,33.639999389648445,12781100.0,0.020322783137532996,-1.0754735993550566,2.380962761126249,73.31604860674635,62.33897436014045,-0.10831439249524522,-1.2270103769085807,-5.431461862852558,-7.112303884201751,21.773005847140432,1.0999984741211009,1.5214504594874185,1.0129992485046486,-1.554539636868789,3.5805381338780897,-0.27077019418207016,2.2967686911913674,-1.4915918582189107,73.98375496608669,4.432554726947771,1.2837694426867199,2,0.2499999999999929,-1.9200000762939524,-6.982499122619636,-7.099999427795417,6.380001068115227,4,0.10076164331887139,-5.577820351971757,33.459999084472656,-2.1842151494008997,33.43000030517578,1.8108020798608844,32.86999893188477,0.10076164331887139
10781,2022-02-14,32.139999389648445,34.15999984741211,31.940000534057614,33.84999847412109,12322300.0,-0.05858230919026963,-1.104267947635513,-3.419998168945284,43.532684357518235,60.19060721273644,1.926540872578542,0.7192956054687798,-3.3100731927557447,-4.972279898450111,20.70305471089649,2.2199993133544957,1.397553876793566,-0.9295006752014103,-3.532927231555817,1.673925881152993,-2.2312139533786137,0.37221260297579306,4.319999694824212,7.490593628313177,-56.809584912257066,1.3017132781772023,2,2.060000419616692,0.07999992370604758,-4.982499122619636,-5.099999427795417,8.569999694824212,0,0.14187932358081135,-1.0754735993550566,34.139999389648445,-5.577820351971757,33.459999084472656,-2.1842151494008997,33.43000030517578,0.14187932358081135
10782,2022-02-15,32.22999954223633,32.380001068115234,30.899999618530273,31.04999923706055,6883700.0,0.0028002537117928217,-1.0000025774989496,-0.6900590274524537,43.92264596614303,58.33045944104317,1.617896719834917,0.6018721470664588,-3.255793329236539,-4.942984520034628,18.965383275924424,1.480001449584961,1.2447292028587071,-0.8025004386901884,-3.4327764976999333,1.8277756203195565,-2.117638468195061,0.5126375908146841,4.139599571228025,35.8490449635471,-25.214370541829872,1.3151380295048716,2,1.4499998092651367,-0.010000228881835938,-4.712499618530273,-5.189999580383301,8.549999237060554,1,0.1433446787931354,-1.104267947635513,32.139999389648445,-1.0754735993550566,34.139999389648445,-5.577820351971757,33.459999084472656,0.1433446787931354
10783,2022-02-16,32.400001525878906,33.22999954223633,31.979999542236328,32.419998168945305,7334700.0,0.005274650513717782,-1.9069746810737922,-0.01694630330067615,46.206903809170576,56.49265524679406,1.2028484925483056,0.4568693010112881,-3.285269370940618,-4.997399135612497,17.572823551872165,1.25,1.0694495383250242,-0.6334984779357882,-3.262745004378452,1.9957480485068757,-1.9481217411571166,0.6811247852855438,3.750813607788082,40.43130744858008,-17.926761857774054,1.3146232632213315,2,1.2799978256225586,-0.18000221252441406,-4.882501602172852,-5.360001564025879,9.129997253417976,2,0.21697526074749707,-1.0000025774989496,32.22999954223633,-1.104267947635513,32.139999389648445,-1.0754735993550566,34.139999389648445,0.21697526074749707
10784,2022-02-17,32.389999389648445,33.240001678466804,32.09999847412109,32.27000045776367,6808500.0,-0.00030870789380899044,-3.956504432484339,-6.000953834416833,44.460242666470236,55.089104003272375,0.9787236934150982,0.5867387602086822,-3.1654875839316574,-4.892249984327936,16.809612244775007,1.1400032043457173,0.8357718592613992,-0.700500583648676,-3.2138205941132014,1.812819426815846,-1.9571605888809387,0.5561594215835868,3.5507831234130762,41.85393243377206,-13.231431090298962,1.2566600052322616,2,0.4499998092651296,-0.17000007629395242,-3.952499389648441,-4.849999427795417,7.459999084472649,3,0.20747148340023647,-1.9069746810737922,32.400001525878906,-1.0000025774989496,32.22999954223633,-1.104267947635513,32.139999389648445,0.20747148340023647
10785,2022-02-18,32.15999984741211,32.36999893188477,31.420000076293945,31.809999465942386,8774300.0,-0.007100943086459033,1.467534140366234,2.916695806974398,42.73860169060039,53.55368529193931,0.942576895239732,1.031886640438188,-2.8177357202413766,-4.542406493244911,16.956233383694887,0.9699993133544993,0.6085660857590725,-1.0335000991821275,-3.1716377931295625,1.104637594765304,-2.1025689461558414,0.035568747791586475,3.5791513498681624,38.6503110557759,-13.490235617313402,1.0690688469737162,2,0.5950002670288086,0.05999946594238281,-3.247499465942383,-4.1449995040893555,8.799999237060547,4,0.2711443178506361,-3.956504432484339,32.389999389648445,-1.9069746810737922,32.400001525878906,-1.0000025774989496,32.22999954223633,0.2711443178506361
10786,2022-02-22,31.040000915527344,33.240001678466804,30.43000030517578,33.02000045776367,14908200.0,-0.034825837599464116,1.3223132809679787,-5.657135383458458,23.21171606648811,50.28034891051441,1.7706366857991185,2.30968362547722,-1.5712284510911907,-3.3011534685439194,17.997827438326233,2.8100013732910227,0.3282249865257256,-2.1784990310668917,-4.194187852119732,-0.1628102100140545,-3.1863434415933085,-1.1706546205404749,4.505584218602927,21.708196164941402,-24.542276219718094,1.0078444105264193,2,1.4799995422363281,1.1799983978271484,-1.9050002098083496,-2.9149999618530273,10.15999984741211,1,0.30541234737831746,1.467534140366234,32.15999984741211,-3.956504432484339,32.389999389648445,-1.9069746810737922,32.400001525878906,0.30541234737831746
10787,2022-02-23,30.82999992370605,32.279998779296875,30.649999618530273,31.440000534057614,10600300.0,-0.006765495670982502,-2.360818782444574,0.30808118756562536,21.85716204738989,45.74509835958679,1.856011765976124,2.4698980005180893,-1.255183273840796,-2.972443275289571,17.866903093791503,1.6299991607666016,0.09904859054560688,-2.276500034332276,-4.558293274035524,0.005293205370971776,-3.4173966541839,-1.1356034144806522,4.408650120686946,14.234854912608016,-25.094957864183236,1.1408966198516244,2,1.6900005340576207,1.389999389648441,-1.3175001144409144,-2.6750001907348597,10.500001907348636,2,0.32046705109361984,1.3223132809679787,31.040000915527344,1.467534140366234,32.15999984741211,-3.956504432484339,32.389999389648445,0.32046705109361984
10788,2022-02-24,32.310001373291016,32.450000762939446,29.95000076293945,31.1299991607666,14283800.0,0.04800523688768976,2.42465520777678,-1.9344279210546065,36.48486375763516,41.74787432979577,0.2239854374570882,0.9769798812613857,-2.5649456998116094,-4.329832055926477,17.519903919159958,2.4999999999999964,-0.08058757878512779,-0.7564986228942843,-3.0659143452458295,1.552917099457261,-1.9112064840700569,0.39820923828148835,2.640129686748949,71.73252138664775,36.004101777280766,1.1547078611757726,2,-0.10500144958496094,-0.09000205993652344,-2.2825002670288086,-3.640000343322754,9.909999847412116,3,0.26214785038689503,-2.360818782444574,30.82999992370605,1.3223132809679787,31.040000915527344,1.467534140366234,32.15999984741211,0.26214785038689503
10789,2022-02-25,33.669998168945305,33.740001678466804,32.130001068115234,32.139999389648445,9284100.0,0.04209213054316141,-1.077426277681257,1.2966067038329434,45.71128104327915,38.68067793385497,-1.2327244939324657,-0.3439450643295032,-3.7247517188781494,-5.562214541902701,16.827717147578543,1.6100006103515696,-0.10586872805914993,0.5674983024597111,-1.7566709462241406,2.8916675511435628,-0.5945863218822183,1.729582926801637,0.8801224673266148,98.15294214746231,61.770193947716905,1.162084624341926,2,-1.6149978637695241,-1.4499988555908132,-3.5724973678588796,-4.999997138977044,9.310001373291023,4,0.23344226426483905,2.42465520777678,32.310001373291016,-2.360818782444574,30.82999992370605,1.3223132809679787,31.040000915527344,0.23344226426483905
10790,2022-02-28,35.630001068115234,35.66999816894531,33.310001373291016,33.450000762939446,12942500.0,0.058212147483206245,1.0884978158273186,1.4248379375685827,56.924460462504335,40.16865305663121,-3.306899486594361,-2.2242391177193497,-5.462496612249325,-7.384305310693804,16.550341113463396,2.359996795654297,-0.23216053360285116,2.404501056671144,-0.18045535744636254,4.989457470788647,1.1120228496123943,3.6969792637298973,-5.680000305175785,99.30074966838129,60.568591869284774,1.2924782070587522,2,-2.8200016021728516,-3.410001754760742,-5.532500267028809,-6.960000038146973,6.059997558593743,0,0.11843944090650815,-1.077426277681257,33.669998168945305,2.42465520777678,32.310001373291016,-2.360818782444574,30.82999992370605,0.11843944090650815
10791,2022-03-01,37.290000915527344,37.63999938964844,35.9900016784668,36.290000915527344,15356900.0,0.046589946608158295,-1.0624991059294757,0.45871553211519533,69.11764705882351,42.96809762248459,-4.648372970035368,-3.755446852775549,-6.866372893670487,-8.893583732759772,16.54782987797705,2.009998321533203,-0.395783022809411,3.8605008125305176,0.700650550515256,7.020351074545779,2.2805756815228833,5.440425943538148,-7.225600204467778,95.44865361996978,51.28767169939972,1.579925131007631,3,-3.4950008392333984,-4.480001449584961,-7.192500114440918,-8.619999885559082,3.520000457763672,1,0.0984177548629972,1.0884978158273186,35.630001068115234,-1.077426277681257,33.669998168945305,2.42465520777678,32.310001373291016,0.0984177548629972
10792,2022-03-02,37.86999893188477,39.16999816894531,37.209999084472656,38.0,12209000.0,0.01555371418926188,-1.7034455906069048,-0.13000106811522727,69.17097549502114,45.51966114313465,-4.854729518138612,-4.3074104177215276,-7.165009399094615,-9.329134495754793,16.153270877934702,1.9599990844726562,-0.6146570763842618,4.282498836517341,0.5831055084954215,7.981892164539261,2.432802172506385,6.132195500528301,-7.5025742736816525,85.90022122767924,37.911111660477246,1.8496966640109591,3,-3.30999946594239,-3.4799995422363352,-7.939998149871833,-9.199997901916511,3.1300010681152273,2,0.08793245114805037,-1.0624991059294757,37.290000915527344,1.0884978158273186,35.630001068115234,-1.077426277681257,33.669998168945305,0.08793245114805037
10793,2022-03-03,38.27999877929688,38.290000915527344,37.11000061035156,37.18999862670898,11157200.0,0.010826508026830384,1.1261182001573986,-8.384547668652816,70.15049551183114,48.374133681508084,-4.853315335486997,-4.68096258698251,-7.268897795663207,-9.615745277582356,15.715575946808672,1.1800003051757812,-0.3826356601961791,4.51699876785279,0.2864977496463794,8.747499786059198,2.401748258749585,6.632249276955996,-7.3844197104492295,87.35795800905242,35.262281712519524,2.1152505091032037,3,-3.7199993133544993,-3.7199993133544993,-8.349997997283943,-9.60999774932862,4.74000167846679,3,0.0796761533181487,-1.7034455906069048,37.86999893188477,-1.0624991059294757,37.290000915527344,1.0884978158273186,35.630001068115234,0.0796761533181487
10794,2022-03-04,39.47999954223633,39.72999954223633,37.900001525878906,38.43999862670898,14536200.0,0.03134798331259203,1.3766193875680577,0.9541291467328288,71.39422562583329,51.558091896533966,-5.522594938554072,-5.788684099835976,-8.187664716295306,-10.685084379273764,15.326306539520173,1.8299980163574219,-0.10066782127178442,5.469999599456784,0.5309695749851429,10.409029623928426,3.000484587220967,7.939514611692605,-8.087955327382815,96.10591789248018,44.84654673476584,2.4695150122358203,3,-4.6399993896484375,-4.6399993896484375,-9.549998760223389,-10.809998512268066,1.5900001525878906,4,0.06940227229576101,1.1261182001573986,38.27999877929688,-1.7034455906069048,37.86999893188477,-1.0624991059294757,37.290000915527344,0.06940227229576101
10795,2022-03-07,37.91999816894531,40.560001373291016,37.33000183105469,39.90999984741211,15962100.0,-0.03951371305417828,-1.037858230193924,-1.9134614679235464,74.00330775945235,57.20160208464111,-3.4191764309086494,-4.1724649541903105,-6.3745549943105075,-9.007275656343943,14.502814085303225,3.229999542236328,0.14223812095944766,3.7384984016418485,-1.4998425205972978,8.976839323880998,1.1193279405222754,6.357668862761422,-5.860917527901172,42.2318735089708,-13.962331741684963,2.6191704611195745,3,-2.664997100830078,-2.664997100830078,-7.5574975013732875,-9.204997062683105,4.260002136230469,0,0.1334388612242845,1.3766193875680577,39.47999954223633,1.1261182001573986,38.27999877929688,-1.7034455906069048,37.86999893188477,0.1334388612242845
10796,2022-03-08,38.63000106811523,41.20000076293945,37.459999084472656,39.13000106811523,16485200.0,0.018723706051003264,-1.633800319681943,0.2512560694849396,75.27645239390188,63.137078789809095,-3.2847401196484114,-4.769434462239985,-6.8257177969020155,-9.592070854238244,14.472826456750468,3.740001678466797,0.4497955716423476,4.221501255035392,-1.3809650329264258,9.82396754299721,1.420268111054483,7.022734399016301,-5.7208283538464,37.16382398670341,-20.71147208893951,2.801233143980909,3,-3.055000305175774,-3.055000305175774,-8.170000553131093,-9.91499996185302,4.979999542236335,1,0.07921298146479838,-1.037858230193924,37.91999816894531,1.3766193875680577,39.47999954223633,1.1261182001573986,38.27999877929688,0.07921298146479838
10797,2022-03-09,38.70000076293945,38.900001525878906,36.36000061035156,36.9900016784668,13634700.0,0.0018120552132732115,1.4075831097547746,-3.4199981689453125,75.07960443792462,67.42538330984125,-2.3702357110083696,-4.616985789611107,-6.691979308294677,-9.560891758397368,14.79293306923617,2.5400009155273438,0.8322206684012414,4.000000858306883,-1.8659003339183329,9.865902050532096,1.0670502621942788,6.932951454419488,-4.7959286828301515,48.34710906644745,-11.249984485367257,2.9329505961126063,3,-2.0349998474121094,-3.125,-8.082499980926507,-9.984999656677246,4.979999542236328,2,0.05452197852079044,-1.633800319681943,38.63000106811523,-1.037858230193924,37.91999816894531,1.3766193875680577,39.47999954223633,0.05452197852079044
10798,2022-03-10,40.040000915527344,40.20000076293945,38.2400016784668,39.060001373291016,10804000.0,0.03462532625764503,2.015384976539598,0.5730994543418417,77.53779611615018,70.96166276238249,-2.7920362330227633,-5.7301798898714225,-7.807180233743139,-10.793288994409593,15.261271929833715,1.9599990844726562,1.5494282945404052,5.009500980377197,-1.2843538537288879,11.303355814483279,1.8625735633241547,8.15642839743024,-5.260417393478427,76.03306175947388,13.60533822202666,3.1469274170530412,3,-2.7849998474121094,-4.465000152587891,-9.172500133514397,-11.074999809265137,3.9399986267089844,3,0.02397600056248672,1.4075831097547746,38.70000076293945,-1.633800319681943,38.63000106811523,-1.037858230193924,37.91999816894531,0.02397600056248672
10799,2022-03-11,39.04999923706055,40.150001525878906,39.0,39.560001373291016,8395100.0,-0.024725316079672655,-2.770493033494259,-0.5204105861791118,73.51534770627413,72.80509467835691,-1.071282476077414,-4.5322896604483915,-6.598603587869192,-9.709290399526846,15.440804142873532,1.1500015258789062,2.348623644569564,3.739999294281006,-2.7535179235469656,10.23351651210898,0.49324068536702015,6.986757903194992,-3.4999656461047692,55.57848227072212,-9.44974466886903,3.2467586089139875,3,-0.4549980163574219,-3.4749984741210938,-7.927498340606682,-10.08499813079834,5.340000152587891,4,0.10166456589672301,2.015384976539598,40.040000915527344,1.4075831097547746,38.70000076293945,-1.633800319681943,38.63000106811523,0.10166456589672301
10800,2022-03-14,37.58000183105469,38.4900016784668,36.43999862670898,38.0099983215332,11775900.0,-0.037643980402712884,1.94963787903322,0.8431268418926803,71.79999750773175,73.10313361712448,0.7871932995442279,-2.9422106479539565,-4.895203925178883,-8.15177206951017,15.09618680121918,2.6100006103515696,2.9635300789487573,2.098001766204831,-4.447060080878387,8.643063613288053,-1.174529157336778,5.37053268974644,-1.3519721794608657,25.206635996711796,-43.429934199553415,3.2725309235416105,3,1.1999988555908203,-2.0050010681152344,-6.377501010894775,-8.535000801086426,6.75,0,0.09286848572970352,-2.770493033494259,39.04999923706055,2.015384976539598,40.040000915527344,1.4075831097547746,38.70000076293945,0.09286848572970352
10801,2022-03-15,36.70000076293945,36.84000015258789,34.799999237060554,35.56999969482422,11132700.0,-0.023416738297975193,1.8936186330396005,-2.6279309090586493,68.7300554615947,73.05414250229931,1.7597590289232343,-1.7951055898699195,-3.7817335917087362,-7.197899331141208,15.370384511468155,2.7800025939941335,3.4195862314626595,0.9900006294250474,-5.380235932760307,7.3602371916104055,-2.19511765166763,4.175118910517725,4.5,35.18520349991302,-38.66671070701876,3.1851182810926786,3,1.2999992370605469,-1.125,-4.435000896453857,-7.000000953674316,5.489997863769524,1,0.14931878551267408,1.94963787903322,37.58000183105469,-2.770493033494259,39.04999923706055,2.015384976539598,40.040000915527344,0.14931878551267408
10802,2022-03-16,36.849998474121094,37.13000106811523,35.88999938964844,36.79999923706055,10542400.0,0.004087131009902212,3.065549781438264,0.0442470706190944,65.8298363058621,72.57406925719165,1.6202444981078585,-1.666690046985778,-3.7294237906776715,-7.265377628944325,16.303129008714986,1.2400016784667898,3.619442715353081,0.9089983940124498,-5.261842432789948,7.079839220814851,-2.1764220193887525,3.994418807413652,4.222002258300783,37.9629381072607,-34.66345397775328,3.0854204134012004,3,1.1500015258789062,-1.2749977111816406,-3.964998722076416,-7.149998664855957,3.8600006103515625,2,0.1834464699090248,1.8936186330396005,36.70000076293945,1.94963787903322,37.58000183105469,-2.770493033494259,39.04999923706055,0.1834464699090248
10803,2022-03-17,39.43000030517578,39.849998474121094,37.61999893188477,37.81999969482422,9280800.0,0.07001362110955212,-1.2189026588981127,32.20050354772259,68.5089981225616,72.2534884234948,-0.871077687971308,-3.8925932756484514,-6.118100197422024,-9.757717699315528,17.1931340371952,3.0,3.594376325757004,3.137500286102295,-2.9847623002784687,9.259762872483059,0.07636899291191668,6.198631579292673,1.5165603973388713,86.54203901542348,16.436358763745616,3.061131293190381,3,-1.4300003051757812,-3.854999542236328,-6.432500839233398,-9.730000495910645,-0.34999847412109375,3,0.10778594895019888,3.065549781438264,36.849998474121094,1.8936186330396005,36.70000076293945,1.94963787903322,37.58000183105469,0.10778594895019888
10804,2022-03-18,39.11000061035156,39.38000106811523,38.63999938964844,39.13999938964844,11795000.0,-0.0081156401812712,1.901955211153882,-0.018632775108280496,62.499996574446186,70.9753427362719,-0.6806604927452184,-3.2078003055529223,-5.572376607764596,-9.359649311387628,18.12607484558914,0.7900009155273438,3.5226996909119066,2.4815005302429185,-3.474316594087405,8.437317654573242,-0.49640803192224325,5.45940909240808,1.7136288628540086,85.34657474126149,18.151735600588665,2.977908562165162,3,-1.1100006103515625,-3.5349998474121094,-5.86250114440918,-9.410000801086426,-0.49000167846678977,4,0.1245205537172962,-1.2189026588981127,39.43000030517578,3.065549781438264,36.849998474121094,1.8936186330396005,36.70000076293945,0.1245205537172962
10805,2022-03-21,40.88000106811523,41.72999954223633,40.04999923706055,40.13000106811523,8093600.0,0.04525697852572219,-2.692293504141712,-25.001017293997965,62.79401100796897,69.58840480450158,-2.220095722002867,-4.522916698643861,-7.130761976093652,-11.039378345404415,19.77336119142269,2.6199989318847656,3.443038242616602,3.8155009269714313,-2.0388127133179736,9.669814567260833,0.8883441068267288,6.742657747116134,-6.080001831054673,87.73451029307651,23.117481191727762,2.927156820144701,3,-2.6150016784667898,-5.040000915527337,-7.575001716613762,-11.18000125885009,-0.9099998474120952,0,0.08586101344970043,1.901955211153882,39.11000061035156,-1.2189026588981127,39.43000030517578,3.065549781438264,36.849998474121094,0.08586101344970043
10806,2022-03-22,40.52000045776367,41.27999877929688,39.849998474121094,40.68000030517578,7202900.0,-0.008806276931150658,1.102946580087783,-0.2133331298828125,59.594498661679836,67.86783749602994,-1.7475816699035533,-3.600903408526051,-6.560578341583387,-10.57032430806678,21.305340925113953,1.4300003051757884,3.2298841381760113,2.9815003395080595,-2.328848363431156,8.291849042447275,0.32632598803844814,5.636674690977671,-5.581401214599602,79.28083813599788,16.63903166919028,2.6551743514696082,3,-2.2550010681152344,-4.680000305175781,-7.215001106262207,-10.820000648498535,0.9300003051757812,1,0.09402767350070484,-2.692293504141712,40.88000106811523,1.901955211153882,39.11000061035156,-1.2189026588981127,39.43000030517578,0.09402767350070484
10807,2022-03-23,40.709999084472656,41.7400016784668,40.29999923706055,41.400001525878906,8012900.0,0.004689008503517389,1.1021891306405893,4.312519371528026,58.94039586384762,65.80145969021854,-1.8131501593081367,-3.1755792991192138,-6.525793144571573,-10.651931634757592,22.968772842448075,1.44000244140625,3.1088421736518868,2.677499008178714,-1.773941386946987,7.128939403304415,0.45177881061586334,4.903219205741564,-5.635571835327141,74.99995370516109,14.84492239563442,2.225720197562849,3,-2.4399986267089844,-4.864997863769531,-7.499999523162842,-11.00999927520752,0.220001220703125,2,0.036354693577008934,1.102946580087783,40.52000045776367,-2.692293504141712,40.88000106811523,1.901955211153882,39.11000061035156,0.036354693577008934
10808,2022-03-24,40.77999877929688,41.72999954223633,40.349998474121094,40.79999923706055,5551700.0,0.0017194717857638153,-2.1363622570842744,0.028986068111444812,55.2166891435762,63.76827540547433,-1.9748152172126723,-2.7178375705414552,-6.44873489157866,-10.598141142078688,24.334469169207456,1.3800010681152344,2.8997003220343274,2.3239988327026424,-1.3848098133861555,6.03280747879144,0.46959450965824345,4.178403155747041,-5.438948552978516,69.03218740732468,12.87014089673606,1.8544043230444,3,-2.5099983215332102,-4.934997558593757,-7.829999446868904,-11.079998970031745,-0.1699981689453196,3,-0.0017165202775769606,1.1021891306405893,40.709999084472656,1.102946580087783,40.52000045776367,-2.692293504141712,40.88000106811523,-0.0017165202775769606
10809,2022-03-25,41.52999877929688,42.09000015258789,40.2400016784668,40.43999862670898,5891400.0,0.018391368868327707,-1.4832293461480364,-54.498760251784326,65.4935628219981,63.06756044039282,-2.610560408757614,-3.0027461399377344,-7.060884559823457,-11.234061477340816,26.53019518718053,1.8499984741210938,2.7089026021452227,2.6809988021850657,-0.5240028088253155,5.886000413195447,1.0784979966798787,4.283499607690253,-5.932990494892579,74.99995742528594,16.370452474023885,1.6025008055051895,3,-3.0849990844726634,-5.50999832153321,-8.579999446868904,-11.829998970031745,0.9900016784667898,4,-0.058993426926454484,-2.1363622570842744,40.77999877929688,1.1021891306405893,40.709999084472656,1.102946580087783,40.52000045776367,-0.058993426926454484
10810,2022-03-28,39.849998474121094,40.5,38.93000030517578,40.5,7191100.0,-0.040452693343523194,3.8307569515358524,-0.596331591638457,54.833587596126925,61.52350845534083,-0.6422366345468049,-1.0439057228808366,-5.241660217911537,-9.45050853920334,27.58248993829603,2.599998474121101,2.2831364993770364,0.7899986267089858,-2.0585205790246732,3.638517832442645,-0.6342609761578473,2.214258229575819,-3.8634106776257724,29.113867511694586,-30.89947641325817,1.4242596028668313,3,-0.8599987030029297,-3.829998016357422,-7.3199992179870605,-10.149998664855957,5.350002288818359,0,-0.030865736244258368,-1.4832293461480364,41.52999877929688,-2.1363622570842744,40.77999877929688,1.1021891306405893,40.709999084472656,-0.030865736244258368
10811,2022-03-29,40.959999084472656,40.97000122070313,38.52000045776367,38.88000106811523,7534500.0,0.027854470586050395,1.3333315168127968,-3.1999894362477663,58.27232191353706,60.683784633971385,-1.2118469624157058,-1.9656413353480602,-6.235353519328683,-10.454879432959387,27.920035100050534,2.4500007629394602,1.9909054703228293,1.7164993286132812,-1.1247550076100836,4.557753664836646,0.29587216050160237,3.13712649672496,-4.607206546611778,68.34730631059973,6.574954401742595,1.4206271681116824,3,-1.1049995422363281,-4.939998626708984,-8.472499370574951,-11.25999927520752,0.3400001525878906,1,-0.024169870261174342,3.8307569515358524,39.849998474121094,-1.4832293461480364,41.52999877929688,-2.1363622570842744,40.77999877929688,-0.024169870261174342
10812,2022-03-30,41.20000076293945,42.36000061035156,40.68000030517578,41.45000076293945,9015800.0,0.005859416109161408,-1.604649787382528,-0.12019242231673347,54.61783328256183,59.140321873971416,-0.8603891222705329,-2.0483987148060763,-6.343544918717896,-10.609935800862665,27.89075442885348,1.6800003051757812,1.837927904555535,1.7900009155273438,-1.1021807608025753,4.682182591857263,0.34391007736238066,3.236091753692307,-4.5029757681949505,69.79167184068076,9.417417402032584,1.44609083816496,3,-0.7600002288818359,-5.045000076293945,-8.830000877380371,-11.500000953674316,2.9099998474121094,2,0.006067961052682369,1.3333315168127968,40.959999084472656,3.8307569515358524,39.849998474121094,-1.4832293461480364,41.52999877929688,0.006067961052682369
10813,2022-03-31,41.33000183105469,42.77000045776367,40.79999923706055,41.060001373291016,7934500.0,0.003155365672521393,-3.9873150003621527,-1.0800018310546875,59.74360019366924,58.83405560944064,-0.7739175561750287,-2.0429273149561027,-6.318487063200507,-10.666466284054763,27.968703877334995,1.970001220703125,1.812491147100026,1.7675018310546875,-1.1946017886094822,4.729605450718857,0.2864500212225991,3.248553640886776,-4.179938787061623,66.11767937155331,4.924596428044424,1.4810518098320864,3,-0.6850013732910156,-4.970001220703125,-8.960001945495605,-11.63000202178955,-3.8000030517578054,3,-0.00967823634545184,-1.604649787382528,41.20000076293945,1.3333315168127968,40.959999084472656,3.8307569515358524,39.849998474121094,-0.00967823634545184
10814,2022-04-01,42.22000122070313,42.68999862670898,41.41999816894531,41.41999816894531,5005400.0,0.02153397895520337,-2.17498903278718,2.962969242289406,70.86330145500479,59.73064343688907,-1.314616108705117,-2.863964562464332,-7.003459794168592,-11.489208934541672,27.566517010037785,1.3599967956542898,1.9073650971928302,2.5205011367797923,-0.6701727982125689,5.7111750717721534,0.9251641692836117,4.115838104275973,-4.507944435333009,87.05884148092848,20.43326743990002,1.595336967496179,4,-1.5750007629394602,-4.770000457763679,-10.007501602172859,-12.520001411437995,-4.840000152587905,4,-0.03813359933211191,-3.9873150003621527,41.33000183105469,-1.604649787382528,41.20000076293945,1.3333315168127968,40.959999084472656,-0.03813359933211191
10815,2022-04-04,42.97999954223633,43.68999862670898,42.27000045776367,43.0,6937800.0,0.018000907142573075,1.028572129231266,-0.025000476835339,78.54544899680398,61.8363045852362,-1.950521237877787,-3.3997505002967543,-7.508299407599836,-12.166469719471298,27.00050821201619,1.4699974060058452,1.771964028601822,3.0274993896484403,-0.36511704183405413,6.420115821130935,1.331191173907193,4.723807605389688,-4.7621483896268515,86.2669374094287,15.017289062381835,1.6963082157412455,4,-1.875,-4.479999542236328,-10.842499732971191,-13.279999732971191,-4.680000305175781,0,-0.010702631209211999,-2.17498903278718,42.22000122070313,-3.9873150003621527,41.33000183105469,-1.604649787382528,41.20000076293945,-0.010702631209211999
10816,2022-04-05,41.68999862670898,43.88000106811523,41.58000183105469,43.22999954223633,7330100.0,-0.030013981602295514,-1.6136436541445867,76.9982834255201,69.93409750853826,63.057826990201825,-0.5331713990832938,-1.9697374811485204,-5.987053589997338,-10.779954630591337,26.05328381526517,2.2999992370605398,1.7821659415480227,1.584498596191402,-1.8329023109076132,5.001899503290417,-0.12420185735810918,3.293199049740913,-2.81548977720756,31.56244002284034,-42.084382395619265,1.7087004535495076,4,-0.48999786376952414,-2.3499984741210866,-9.17499923706054,-11.98999881744384,-3.659999847412095,1,0.08419290601707452,1.028572129231266,42.97999954223633,-2.17498903278718,42.22000122070313,-3.9873150003621527,41.33000183105469,0.08419290601707452
10817,2022-04-06,40.810001373291016,42.2400016784668,40.36000061035156,41.900001525878906,7368000.0,-0.021108114233762132,1.1242944428280477,0.707791886094195,56.60920138717611,63.21255057282403,0.4051039646130121,-0.973469515188512,-4.962831211559319,-9.818438179973441,25.512707375834832,1.8800010681152344,1.636584281431439,0.599001312255858,-2.7655750318035004,3.9635776563152163,-1.0832868597738212,2.281289484285537,-1.234723613183668,12.784110920978364,-56.78475895427947,1.6822881720296776,4,0.3899993896484375,-1.470001220703125,-7.507501602172852,-10.520001411437988,0.3400001525878906,2,0.012006808313665518,-1.6136436541445867,41.68999862670898,1.028572129231266,42.97999954223633,-2.17498903278718,42.22000122070313,0.012006808313665518
10818,2022-04-07,41.0,41.90999984741211,39.36000061035156,41.56999969482422,8741500.0,0.004655687829340005,3.079998779296875,0.5229354266335826,59.16585760038835,62.509472214867394,0.27892645809180294,-1.1466491148158156,-5.004712849317208,-9.925623878313814,24.32961727722972,2.549999237060547,1.5789480016693247,0.7409999847412081,-2.6406525749925436,4.12265254447496,-0.9498262951256677,2.431826264608084,2.8800010681152273,36.28316866277157,-29.997373022979275,1.6908262798668767,4,0.20000076293945312,-1.6599998474121094,-6.52500057220459,-9.945000648498535,1.4099998474121094,3,0.07585367342320892,1.1242944428280477,40.810001373291016,-1.6136436541445867,41.68999862670898,1.028572129231266,42.97999954223633,0.07585367342320892
10819,2022-04-08,43.02000045776367,43.400001525878906,41.29999923706055,41.36999893188477,6951900.0,0.04926830384789449,-1.346370072330033,-2.894741068918888,60.13257521024192,63.098248616435725,-1.6846491382319044,-3.008209734688009,-6.844911822417352,-11.852779211745254,23.287002994060234,2.4000015258789062,1.5739377749940715,2.562500381469725,-0.982470013842466,6.107470776781916,0.7900151838136296,4.334985579125821,0.7696006011962808,80.97343975099832,16.68762877875713,1.7724851976560962,4,-1.8199996948242188,-3.6800003051757812,-8.460000991821289,-11.965001106262207,0.11999893188476562,4,-0.12761510041955448,3.079998779296875,41.0,1.1242944428280477,40.810001373291016,-1.6136436541445867,41.68999862670898,-0.12761510041955448
10820,2022-04-11,41.06999969482422,42.43999862670898,40.72999954223633,42.36000061035156,9983100.0,-0.045327771784984816,1.358624390962582,-0.7818180136774143,52.2633717723024,62.43058748963187,0.5102682205473457,-0.8256738461270317,-4.741153895951257,-9.820489576883027,23.605403932355067,2.2900009155273438,1.5924267033108848,0.4379997253417969,-2.84444246941689,3.720441920100484,-1.2032213720375466,2.0792208227211404,2.631009355163563,37.83183432062533,-23.542773691125632,1.6412210973793444,4,0.5500011444091797,-1.7299995422363281,-6.229999542236328,-9.734999656677246,-0.6199989318847656,0,-0.0898465705899194,-1.346370072330033,43.02000045776367,3.079998779296875,41.0,1.1242944428280477,40.810001373291016,-0.0898465705899194
10821,2022-04-12,42.18000030517578,43.2599983215332,41.95000076293945,41.97999954223633,5817500.0,0.027027042089105446,-9.076969350176798,-0.15503924108278183,55.62357021815866,62.542336038031515,-0.45647966173331866,-1.5853587346614262,-5.6826184454303785,-10.809615675700243,24.868554941922255,2.1899986267089844,1.437891023040926,1.2740003585815458,-1.5023165749829062,4.050317292145998,-0.11415810820068373,2.6621588253637753,1.4341885760192739,69.80195682594598,9.73154171193849,1.3881584667822267,4,-0.5599994659423828,-2.8400001525878906,-6.924999237060547,-9.654999732971191,-1.3600006103515625,1,-0.09198674822292807,1.358624390962582,41.06999969482422,-1.346370072330033,43.02000045776367,3.079998779296875,41.0,-0.09198674822292807
10822,2022-04-13,43.61000061035156,43.9900016784668,42.13000106811523,42.849998474121094,6519500.0,0.03390233036580392,1.4473623450283686,3.799996185317286,59.805965943187154,62.549265565755725,-1.6859680675983029,-2.6171314429205665,-6.972347994417689,-12.107921574734206,26.17689820121126,1.8600006103515696,1.6004545674686312,2.3660005569457994,0.06322032199008731,4.668780791901511,1.214610439467947,3.517390674423652,-4.25,91.79263541142284,31.498584013932586,1.1513901174778551,4,-1.9349994659423828,-4.215000152587891,-8.03499984741211,-10.570000648498535,-1.9500007629394531,2,-0.12795234471356953,-9.076969350176798,42.18000030517578,1.358624390962582,41.06999969482422,-1.346370072330033,43.02000045776367,-0.12795234471356953
10823,2022-04-14,43.68000030517578,44.27999877929688,43.31999969482422,43.36999893188477,5864600.0,0.00160512941629265,-3.682924106104483,0.40789539727951685,57.818187366832355,61.09980844484769,-1.5506298656978004,-2.4795334386958814,-6.900305770893482,-12.019254737221232,26.597225719838256,0.9599990844726634,1.634618539040325,2.2235002517700195,-0.1575062576458066,4.604506761185846,1.0329969970621065,3.4140035064779326,-4.2273996734619175,83.09863089948415,23.645901186397424,1.1905032547079148,4,-1.8600006103515625,-4.140001296997063,-7.559999465942383,-10.324999809265137,0.470001220703125,3,-0.05792121707007147,1.4473623450283686,43.61000061035156,-9.076969350176798,42.18000030517578,1.358624390962582,41.06999969482422,-0.05792121707007147
10824,2022-04-18,43.97999954223633,44.9900016784668,43.459999084472656,44.11000061035156,10373400.0,0.006868114353584254,-1.6153846153846154,-0.41935642650588545,66.69361934005423,59.78293848298661,-1.7597781868309994,-2.5254592804995255,-7.044433768509677,-12.165694746828962,27.13103624289712,1.5300025939941406,1.7391568114962652,2.2799995422363253,-0.08664620956555069,4.646645294038201,1.0966766663353837,3.463322418137267,-4.334302984619143,76.29104155510623,12.463606381138774,1.1833228759009382,4,-1.8049983978271484,-4.084999084472656,-7.564998626708984,-10.624999046325684,-0.3600006103515554,0,-0.03569803799830573,-3.682924106104483,43.68000030517578,1.4473623450283686,43.61000061035156,-9.076969350176798,42.18000030517578,-0.03569803799830573
10825,2022-04-19,44.38999938964844,45.22000122070313,43.459999084472656,43.54999923706055,7131600.0,0.009322415909039927,-2.4509830320845953,-6.461486545966724,64.69580481299155,59.200905961259195,-2.177749638800897,-2.8027125960671597,-7.288972543671662,-12.449168520664902,26.98767097171018,1.7600021362304759,1.7884402022506833,2.5144994735717745,-0.10335427173531286,5.132353218878862,1.2055726009182308,3.823426346225318,-4.423644524780272,74.61768456074392,10.892630902921958,1.3089268726535443,4,-2.0999984741210938,-4.3799991607665945,-7.304998397827148,-10.524998664855957,1.1599998474121094,1,-0.028159495769028875,-1.6153846153846154,43.97999954223633,-3.682924106104483,43.68000030517578,1.4473623450283686,43.61000061035156,-0.028159495769028875
10826,2022-04-20,44.33000183105469,45.1500015258789,43.95000076293945,44.43000030517578,8777200.0,-0.0013516007978982003,-1.7906974681073626,-0.11904578090017756,63.62055130206076,59.97994484069081,-1.904124643045563,-2.5746476323915317,-7.047904423193373,-12.263944675213082,26.9435653939207,1.200000762939446,1.6299704366516465,2.2640018463134766,-0.4895182719143989,5.017521964541352,0.8872417871995353,3.640761905427418,-3.9433552577197233,71.1974321780191,7.8993887305478125,1.3767600591139393,4,-2.0400009155273438,-4.3200016021728445,-7.152501106262207,-10.465001106262207,1.5099983215332031,2,-0.0875253983273504,-2.4509830320845953,44.38999938964844,-1.6153846153846154,43.97999954223633,-3.682924106104483,43.68000030517578,-0.0875253983273504
10827,2022-04-21,42.18999862670898,45.22000122070313,41.68000030517578,44.88999938964844,10374600.0,-0.048274376628754445,1.1071406270400326,27.000419623102232,53.185174217273314,59.31542446478915,0.5053613077554076,-0.3352710416089977,-4.708634095335782,-9.972045720374922,26.253726948493895,3.540000915527351,1.2514805777393008,0.049998664855948505,-2.628611117396055,2.728608447107952,-1.2893062262700496,1.3893035559819467,-1.4166836815845585,14.406728520781245,-46.52973362075673,1.3393048911260017,4,0.7850017547607493,-1.634998321533196,-5.402498245239251,-8.324997901916497,5.4300003051757955,3,-0.03247212553871626,-1.7906974681073626,44.33000183105469,-2.4509830320845953,44.38999938964844,-1.6153846153846154,43.97999954223633,-0.03247212553871626
10828,2022-04-22,40.709999084472656,42.68999862670898,40.47000122070313,41.77999877929688,8827500.0,-0.0350793929938501,-1.8645212417737735,0.3962960712867834,44.64158080662591,57.59420286438736,2.167873179950007,1.2007800289581496,-3.0605099772417645,-8.356635097306956,25.29889092437432,2.219997406005845,1.0089027881879815,-1.4265008926391616,-4.1127649205519745,1.2597631352736514,-2.769632906595568,-0.08336887868275511,4.510002136230476,5.052586605674192,-50.407562423514314,1.343132013956408,4,2.135002136230476,0.7100009918212962,-3.9224987030029297,-6.844998359680176,6.299999237060547,4,0.02333580899788812,1.1071406270400326,42.18999862670898,-1.7906974681073626,44.33000183105469,-2.4509830320845953,44.38999938964844,0.02333580899788812
10829,2022-04-25,39.08000183105469,39.349998474121094,36.97999954223633,39.08000183105469,10373300.0,-0.04003923581613811,7.777882957981293,-0.0,36.965244170026416,55.89441090857892,3.553941989939908,2.780369591296207,-1.2788295921913715,-6.582405228412426,24.446760311822697,3.729999542236328,1.0042618112141426,-2.9339982986450224,-5.941017507900781,0.07302091061073668,-4.437507903272902,-1.4304886940171428,6.139999389648445,25.48545947880318,-25.00058941998772,1.5035096046278804,4,2.019998550415039,2.019998550415039,-2.292501449584961,-4.990001678466797,8.539997100830085,0,0.12973386533455522,-1.8645212417737735,40.709999084472656,1.1071406270400326,42.18999862670898,-1.7906974681073626,44.33000183105469,0.12973386533455522
10830,2022-04-26,38.61999893188477,39.97000122070313,38.4900016784668,39.20000076293945,9979700.0,-0.011770800348437471,-2.523823796548609,-100.0,39.13658778637912,54.062523971714526,4.056442902692503,3.3133778763524617,-0.6912832538654072,-5.971077405539745,24.21955363102431,1.4799995422363352,0.943778399041193,-3.332501220703115,-6.567538925345815,-0.09746351606041515,-4.950020073024469,-1.7149823683817615,6.270402221679689,19.902901160010384,-31.614617046712457,1.6175188523213515,4,2.480001449584954,2.480001449584954,-1.8324985504150462,-4.029998779296882,8.85000228881836,1,0.12946660119847864,7.777882957981293,39.08000183105469,-1.8645212417737735,40.709999084472656,1.1071406270400326,42.18999862670898,0.12946660119847864
10831,2022-04-27,39.97000122070313,40.33000183105469,38.11000061035156,38.84000015258789,10210200.0,0.03495604158869603,1.3999983504032234,-1.9482715529715444,47.123287599649174,52.65333748909921,2.637327975623286,1.9872942051350506,-1.8309494473631602,-7.1752177458760755,23.863574563432948,2.220001220703125,0.7392561206875925,-1.9329990386962805,-5.260941863701277,1.3949437863087155,-3.5969704511987786,-0.2690276261937825,4.603983868408207,36.28642074528249,-19.299038128158912,1.6639714125024987,4,1.1299991607665945,1.1299991607665945,-2.917501449584968,-5.115001678466804,8.329998016357415,2,0.13960464963576635,-2.523823796548609,38.61999893188477,7.777882957981293,39.08000183105469,-1.8645212417737735,40.709999084472656,0.13960464963576635
10832,2022-04-28,41.45000076293945,41.97999954223633,38.91999816894531,40.47999954223633,7272700.0,0.03702775824459392,2.0147814910025708,0.8584073485178342,51.415987011306534,51.94198189404078,0.9149249695897197,0.5554632382972429,-3.081979913469098,-8.489688099858668,22.742969545313443,3.0600013732910156,0.8105820821116794,-0.46549949645996236,-3.7841895240923193,2.8531905311723946,-2.124844510276141,1.1938455173562161,2.820224904296886,78.28374671475021,19.419895474559844,1.6593450138161785,4,-0.35000038146972656,-0.35000038146972656,-4.397500991821289,-6.595001220703125,7.099998474121094,3,0.10591071915186911,1.3999983504032234,39.97000122070313,-2.523823796548609,38.61999893188477,7.777882957981293,39.08000183105469,0.10591071915186911
10833,2022-04-29,40.93000030517578,42.63000106811523,40.66999816894531,41.540000915527344,12974500.0,-0.012545246036005042,-2.469016690072365,-0.6288658172093755,42.738013595588626,49.28024792243348,1.1217824355373907,1.1003769775591863,-2.3398124945206646,-7.8098128835873695,21.378536497202884,1.9600028991699148,0.7315899844306486,-0.9654998779296875,-4.303809986567259,2.372810230707884,-2.6346549322484734,0.7036551763890984,3.0486163170605565,69.91149904733878,13.27246574208094,1.669155054318786,4,0.1700000762939453,0.1700000762939453,-3.872499465942383,-6.069999694824219,10.459999084472656,4,0.16344975755749047,2.0147814910025708,41.45000076293945,1.3999983504032234,39.97000122070313,-2.523823796548609,38.61999893188477,0.16344975755749047
10834,2022-05-02,40.61000061035156,41.099998474121094,39.18000030517578,40.310001373291016,10677800.0,-0.0078182187255873,2.000008940731888,-0.4918015358831328,48.197496052267326,47.447102504575234,1.0208269601536202,1.3634814470671017,-1.7964612133790325,-7.346781951580077,20.11034280037025,1.9199981689453125,0.43856309060389975,-1.2049995422363295,-4.587714006334281,2.1777149218616216,-2.8963567742853016,0.4863576898126425,3.088671328684775,55.309728911773405,-3.555103003080127,1.6913572320489754,5,0.48999977111816406,0.48999977111816406,-3.552499771118164,-5.75,10.55999755859375,0,0.1575965923415985,-2.469016690072365,40.93000030517578,2.0147814910025708,41.45000076293945,1.3999983504032234,39.97000122070313,0.1575965923415985
10835,2022-05-03,42.52000045776367,42.959999084472656,40.58000183105469,40.63999938964844,9096200.0,0.04703274608977104,-1.3800017929111346,6.266686164057831,51.25368775130652,46.07300655449143,-1.321273852187666,-0.6142397420741901,-3.4488953764063197,-9.097040462182207,18.331837390394572,2.3799972534179688,0.20601471894320866,0.7280002593994155,-2.627507964283396,4.083508483082227,-0.9497538524419866,2.4057543712408176,0.9099245854006668,90.92786051260109,32.06486087278605,1.6777541118414039,5,-1.4200000762939453,-1.4200000762939453,-5.287500381469727,-7.4850006103515625,7.520000457763672,1,0.119943518796221,2.000008940731888,40.61000061035156,-2.469016690072365,40.93000030517578,2.0147814910025708,41.45000076293945,0.119943518796221
10836,2022-05-04,45.20000076293945,45.27000045776367,42.209999084472656,43.97999954223633,10228600.0,0.06302916924560953,3.5,0.6489364508320297,55.36799461563646,46.315542154309554,-4.319084553668773,-3.1808821654278034,-5.798771275849518,-11.590513369044153,17.208272082701086,3.0600013732910156,-0.1269438393562794,3.2325004577636705,-0.4516155502938304,6.916616465821171,1.39044245373492,5.074558461792421,-8.220001220703125,98.89764299853118,42.3741635520926,1.8420580040287515,5,-4.075000762939453,-4.075000762939453,-7.695000648498535,-10.165000915527344,3.6100006103515696,2,0.050221248217874104,-1.3800017929111346,42.52000045776367,2.000008940731888,40.61000061035156,-2.469016690072365,40.93000030517578,0.050221248217874104
10837,2022-05-05,41.29999923706055,45.25,40.68000030517578,44.83000183105469,15617200.0,-0.0862832181426999,1.0915335523220338,-2.893441854066088,43.61587806068518,46.20157518253836,-0.6242527831624329,0.7986586201749546,-1.6003872571958908,-7.534988065914888,16.556588436143354,4.569999694824219,-0.5703970068830273,-0.6920009613037124,-4.350131778717007,2.966129856109582,-2.5210663700103595,1.1370644474029348,-4.15419967651367,34.81114743460049,-17.592703359639223,1.8290654087066462,5,-0.17499923706054688,-0.17499923706054688,-3.362499237060547,-6.2649993896484375,4.270000457763672,3,0.16949152855476446,3.5,45.20000076293945,-1.3800017929111346,42.52000045776367,2.000008940731888,40.61000061035156,0.16949152855476446
10838,2022-05-06,44.11000061035156,44.16999816894531,41.13000106811523,41.97999954223633,9499800.0,0.06803877542858316,1.7022242265900172,-0.6033992926065169,50.30733105269205,47.68402928061233,-3.2421962714380896,-1.8618616204004752,-4.120913845581384,-10.149352405971172,16.44185937745842,3.0399971008300852,-0.9572186784836418,1.9625003814697237,-1.7814739009155502,5.706474663854998,0.09051324027708318,3.8344875226623643,-6.801717031860349,80.95238393517646,30.265973767879665,1.8719871411926376,5,-2.4200000762939453,-2.9850006103515625,-5.8125,-8.940000534057617,1.8899993896484375,4,0.10065741476473766,1.0915335523220338,41.29999923706055,3.5,45.20000076293945,-1.3800017929111346,42.52000045776367,0.10065741476473766
10839,2022-05-09,37.52999877929688,43.13000106811523,37.349998474121094,43.13000106811523,13347600.0,-0.14917256268435675,1.0642857970023332,-2.629107737384187,37.44509741717697,47.49608590625654,3.458515428815282,4.517362068664504,2.6342274478037595,-3.4047206276684605,15.905616713082516,6.760002136230469,-1.2307216820890972,-4.343001365661614,-8.589001051931369,-0.09700167939185889,-6.4660012087964915,-2.2200015225267364,7.74000167846679,2.272730556729007,-43.511663430490195,2.122999843134876,5,3.7800006866455007,3.595001220703118,0.9725017547607351,-2.154998779296882,8.100002288818345,0,0.36930458462997096,1.7022242265900172,44.11000061035156,1.0915335523220338,41.29999923706055,3.5,45.20000076293945,0.36930458462997096
10840,2022-05-10,37.38000106811523,39.47999954223633,36.11999893188477,38.209999084472656,11971800.0,-0.003996741701585149,-1.0059691431057123,0.1482138709147861,37.322147268985056,46.407070313960524,3.81534630026389,4.613264592095824,2.8980462123033277,-3.091688909089207,15.793524198414238,3.3600006103515554,-1.2688713654751922,-4.308499145507817,-8.998844544828394,0.3818462538127605,-6.653671845168105,-1.9633264458475281,7.731599349975596,13.770512853651418,-27.60963322720888,2.3451726996602886,5,3.3149986267089915,3.3149986267089915,1.6674995422363352,-2.0050010681152273,4.379997253417976,1,0.3689137695769842,1.0642857970023332,37.52999877929688,1.7022242265900172,44.11000061035156,1.0915335523220338,41.29999923706055,0.3689137695769842
10841,2022-05-11,38.29999923706055,40.599998474121094,38.04999923706055,38.38999938964844,10243300.0,0.02461204233966896,-7.644062974816539,0.10843417793077365,42.57350319391654,45.4245721120283,2.9430381332511786,3.5707569738246434,2.0513913552254763,-3.836698365145878,15.201021328921218,3.2199974060058665,-1.0117018453045503,-3.1945009231567383,-8.114588875882504,1.7255870295690272,-5.654544899519621,-0.7344569467938555,6.451937121582034,23.877328040946303,-20.050806216228345,2.4600439763628827,5,2.395000457763672,2.395000457763672,1.5025005340576172,-2.4650001525878906,0.9200019836425852,2,0.3065274650738563,-1.0059691431057123,37.38000106811523,1.0642857970023332,37.52999877929688,1.7022242265900172,44.11000061035156,0.3065274650738563
10842,2022-05-12,38.02999877929688,39.02999877929688,36.86999893188477,37.88000106811523,10293600.0,-0.007049620447574401,1.0093043226775877,-1.6666384096979496,44.63570867689275,45.635427121062094,2.9914797669856696,3.5850930743982588,2.37441194586804,-3.3849561550143505,14.43247190198661,2.1599998474121094,-0.7606640206702053,-3.1855012893676715,-8.23171128122867,1.8607087024933264,-5.708606285298174,-0.662396293437169,6.376660082275386,23.726708427733296,-24.08128443159072,2.5231049959305003,5,2.6650009155273366,2.6650009155273366,2.2400016784667898,-2.099998474121101,2.3199996948242116,3,0.2834605032872801,-7.644062974816539,38.29999923706055,-1.0059691431057123,37.38000106811523,1.0642857970023332,37.52999877929688,0.2834605032872801
10843,2022-05-13,41.150001525878906,41.91999816894531,39.25,39.2599983215332,8755200.0,0.08204056920139902,-1.7958098243441616,12.60021362630536,53.91008500704862,46.27015922714891,-0.10508473927456663,0.28019662485804986,-0.668440345775295,-6.296203883788245,13.14026509860625,3.8899993896484304,-0.6585250824499838,0.06100139617920064,-4.850115992840614,4.972118785199015,-2.394557298330703,2.5165600906891044,2.925190938505864,71.75465137160369,20.250438489041855,2.4555586945099064,5,-0.4550018310546875,-0.4550018310546875,-0.8800010681152344,-5.220001220703125,-3.6500015258789062,4,0.10741185917491669,1.0093043226775877,38.02999877929688,-7.644062974816539,38.29999923706055,-1.0059691431057123,37.38000106811523,0.10741185917491669
10844,2022-05-16,42.40999984741211,43.38000106811523,41.2599983215332,41.36000061035156,9127800.0,0.030619642158234095,-2.391994042986918,0.5555542099856091,56.94902882606941,46.90297490212255,-1.2101634426545331,-1.163084868862036,-1.8737417764509416,-7.360355038690642,11.578460659596432,2.229999542236321,-0.7119612783006133,1.3994997024536104,-3.365051841921897,6.164051246829118,-0.9827760697341432,3.781775474641364,1.3469848756726606,86.63910557460575,29.851279661547906,2.3822757721877554,5,-1.7150001525878906,-1.7150001525878906,-2.1399993896484375,-5.664999008178718,-6.200000762939453,0,0.08464985063674679,-1.7958098243441616,41.150001525878906,1.0093043226775877,38.02999877929688,-7.644062974816539,38.29999923706055,0.08464985063674679
10845,2022-05-17,43.13999938964844,43.459999084472656,42.38999938964844,42.86999893188477,6472200.0,0.017212910748946264,1.351648075254348,0.25714347995101977,55.94746339107528,46.96736032161575,-2.0595511603385503,-2.099157752281684,-2.4891428367816957,-7.896098122673102,9.857562992159801,1.0699996948242188,-0.54637042554711,2.1919992446899386,-2.416120502670843,6.80011899205072,-0.11206062899044866,4.496059118370326,-7.020000457763665,95.14416255819728,34.28571219978216,2.3040598736803903,5,-2.4549999237060547,-2.4449996948242188,-2.8699989318847656,-6.224998474121101,-6.689998626708984,1,0.05771909396605768,-2.391994042986918,42.40999984741211,-1.7958098243441616,41.150001525878906,1.0093043226775877,38.02999877929688,0.05771909396605768
10846,2022-05-18,40.45000076293945,43.47999954223633,39.77999877929688,43.40999984741211,8696400.0,-0.062355091904671145,1.3870984413877583,-10.962940985320794,48.20531231498171,47.47729746098204,-0.12761818388190704,0.3006724933998868,0.2636700077697327,-5.029345230602985,8.101745572225777,3.700000762939446,-0.5144077064918307,-0.30399932861327983,-4.630721527713419,4.022722870486859,-2.467360428163346,1.8593617709367862,-4.183201828002922,54.160385786473874,-4.3082441543654895,2.1633610995500696,5,-0.30500221252441406,0.24499893188476562,0.029999732971191406,-3.5349998474121165,-2.979999542236321,2,0.032385600343275645,1.351648075254348,43.13999938964844,-2.391994042986918,42.40999984741211,-1.7958098243441616,41.150001525878906,0.032385600343275645
10847,2022-05-19,40.81999969482422,41.900001525878906,39.33000183105469,39.47999954223633,7227400.0,0.009147068600892538,-2.134154425874882,-0.4527028942735706,49.801514590425946,47.421095631841354,-0.6401880134388875,-0.18680333987044406,-0.04017683789696491,-5.2489815036572764,7.743516971219093,2.5699996948242188,-0.6728629623469118,0.13449954986572266,-4.139557144950132,4.408556244681577,-2.0025287975422046,2.27152789727365,-4.2646727355956955,37.11583604555633,-19.083078521764875,2.1370283474079286,5,-1.0200004577636719,-0.125,-0.3399991989135742,-3.904998779296882,-2.049999237060547,3,-0.03919643522986005,1.3870984413877583,40.45000076293945,1.351648075254348,43.13999938964844,-2.391994042986918,42.40999984741211,-0.03919643522986005
10848,2022-05-20,41.65999984741211,42.29999923706055,40.22999954223633,41.08000183105469,8298500.0,0.020578151858595017,1.2258099580177486,0.43283429127772416,51.859722377057764,49.02272062738366,-2.083355552627637,-1.0034289482229326,-0.846098935580919,-5.931569255983696,7.96686056361624,2.0699996948242188,-1.1212013317700311,0.926999664306642,-3.369261559605725,5.223260888219009,-1.2211309476495416,3.0751302762628256,-4.8276859848632725,56.14456147962537,-0.15993755524961983,2.148130611956183,5,-1.8600006103515625,-0.9650001525878906,-1.1249990463256836,-4.689998626708984,-5.560001373291016,4,-0.03144506428442517,-2.134154425874882,40.81999969482422,1.3870984413877583,40.45000076293945,1.351648075254348,43.13999938964844,-0.03144506428442517
10849,2022-05-23,44.150001525878906,44.36999893188477,41.86999893188477,42.33000183105469,8510500.0,0.05976960363866812,1.212394757985551,3.1379412403070184,52.82888058038478,50.74569099531697,-3.951051800958595,-3.2613341072853856,-3.240470310422495,-8.24776186384026,7.326222186980061,2.7099990844726634,-0.9912683922145575,3.163501358032228,-1.3164677953812713,7.643470511445727,0.9235167813254748,5.403485934738981,-7.051780236142569,95.63496959215249,41.90447407728447,2.23998457670675,5,-3.5300025939941335,-3.4550018310546875,-3.4700021743774414,-7.035001754760742,-9.25,0,-0.1506229059127201,1.2258099580177486,41.65999984741211,-2.134154425874882,40.81999969482422,1.3870984413877583,40.45000076293945,-0.1506229059127201
10850,2022-05-24,43.61999893188477,44.459999084472656,43.06999969482422,43.40999984741211,7953400.0,-0.01200458835054552,-2.1235962761671265,0.11538413169511312,47.03675616275277,51.24160799185434,-2.7298988863031113,-2.4638612330940646,-2.5716347391609418,-7.531695511945955,6.961253880035708,1.3899993896484375,-1.2506064927809035,2.3834987640380945,-2.0984668483192124,6.865464376395401,0.1425159578594375,4.624481570216751,-6.08547098361953,83.6257192530032,34.13761107456553,2.2409828061786543,5,-2.954999923706062,-2.924999237060554,-2.584998130798347,-6.149997711181648,-8.270000457763679,1,-0.16987620423795224,1.212394757985551,44.150001525878906,1.2258099580177486,41.65999984741211,-2.134154425874882,40.81999969482422,-0.16987620423795224
10851,2022-05-25,45.54999923706055,45.58000183105469,43.5099983215332,43.5099983215332,7895100.0,0.044245766905899764,-1.029414294636613,9.714332425067791,58.606722518732035,52.79394286316981,-3.9373945084537567,-4.168087930964447,-4.309143454658162,-9.25980582908035,6.558887071450161,2.0700035095214844,-0.5219592910308393,4.034499168395996,-0.7966173105633345,8.865615647355327,1.6189409289163308,6.450057407875661,-7.461433597898711,99.51995849609375,46.18524098550647,2.4155582394796644,5,-3.134998321533203,-4.69999885559082,-4.399998664855957,-7.964998245239258,-12.819999694824219,2,-0.19978043087906627,-2.1235962761671265,43.61999893188477,1.212394757985551,44.150001525878906,1.2258099580177486,41.65999984741211,-0.19978043087906627
10852,2022-05-26,45.84000015258789,46.88999938964844,45.58000183105469,46.06999969482422,9517700.0,0.006366650282869646,-2.4933445909860787,-0.11274482304674498,53.90166754047374,52.79300758910593,-3.3559563362459244,-4.334573858054469,-4.404149799319114,-9.362862353580184,7.061701992005356,1.3400001525878906,0.2958890416599971,4.105000114440919,-1.0981753662336189,9.308175595115458,1.5034123741036538,6.706587854778185,-7.002290894236772,84.23424532857088,32.97223848298437,2.601587740337268,5,-2.729999542236328,-4.335000991821289,-4.689999580383301,-8.254999160766602,-13.830001831054695,3,-0.18259159912791212,-1.029414294636613,45.54999923706055,-2.1235962761671265,43.61999893188477,1.212394757985551,44.150001525878906,-0.18259159912791212
10853,2022-05-27,47.61999893188477,47.63999938964844,45.52000045776367,45.70000076293945,9157000.0,0.03883068877338114,1.163265226682652,-8.347834740351315,79.04433152861759,55.2480412227224,-4.606045187304979,-5.88964173325207,-6.047623796241787,-10.966022241523568,7.817264049190404,2.1199989318847656,0.9656194806217187,5.550498962402351,-0.2595522190142603,11.360550143818962,2.6454733716940453,8.455524553110656,-7.816014857777979,99.65337164338082,40.45153744995388,2.905025590708306,5,-4.13499832153321,-5.739999771118171,-5.854998588562019,-10.034997940063484,-13.110000610351577,4,-0.1858462552000486,-2.4933445909860787,45.84000015258789,-1.029414294636613,45.54999923706055,-2.1235962761671265,43.61999893188477,-0.1858462552000486
10854,2022-05-31,47.0099983215332,50.459999084472656,46.20000076293945,49.72999954223633,37978500.0,-0.012809756909572978,1.0382765600559245,-1.4166686534900488,77.00503719703865,57.58777164560722,-3.6597796190395684,-5.033663898371842,-5.2950556937270505,-10.164009391139125,8.40116585185242,4.259998321533203,1.6329003097827695,4.620498466491696,-1.5451907556282478,10.78618768861164,1.5376538554317278,7.703343077551665,-6.108972103250579,53.315276753986595,-11.15275384192104,3.082844611059972,5,-2.1149978637695312,-3.719999313354492,-4.877497673034661,-9.424997329711914,-12.159999847412116,1,-0.23207828625713267,1.163265226682652,47.61999893188477,-2.4933445909860787,45.84000015258789,-1.029414294636613,45.54999923706055,-0.23207828625713267
10855,2022-06-01,47.61999893188477,48.97000122070313,46.5,48.02999877929688,9252600.0,0.012975976007898682,1.157201850374229,0.15073517037103523,76.5981661587663,60.742533183805506,-3.986707112767782,-5.525278952529156,-5.8095222537819,-10.595981232414964,9.336664230776348,2.470001220703132,1.8382390698968152,4.975499153137214,-1.6197986612411412,11.57079696751557,1.6778502459480364,8.273148060326392,-5.189537055011741,59.13669293776126,-10.033457613625522,3.2976489071891795,6,-2.724998474121101,-4.329999923706062,-6.519998550415046,-10.034997940063484,-13.409999847412116,2,-0.2671146092254315,1.0382765600559245,47.0099983215332,1.163265226682652,47.61999893188477,-2.4933445909860787,45.84000015258789,-0.2671146092254315
10856,2022-06-02,47.47000122070313,48.4000015258789,46.79999923706055,47.13999938964844,6671300.0,-0.003149889007687645,-2.1683146627587995,-0.8048828143172327,77.12644141831309,63.778636164681856,-3.0577579739875276,-5.477324108495168,-5.552158102375948,-10.267817943559258,9.475460821867998,1.6000022888183523,1.8651411354310738,4.712001419067391,-2.1415418330925817,11.565544671227364,1.2852297929874013,8.138773045147381,-3.75481339061416,39.4737106281049,-33.980544503589186,3.426771626079988,6,-2.12500190734864,-4.180002212524421,-6.3700008392334055,-9.885000228881843,-15.04000091552735,3,-0.2553192002298945,1.157201850374229,47.61999893188477,1.0382765600559245,47.0099983215332,1.163265226682652,47.61999893188477,-0.2553192002298945
10857,2022-06-03,48.29999923706055,48.4900016784668,47.31000137329102,47.4000015258789,5009400.0,0.017484684959212293,-1.1851897638768853,2.7272506588985617,73.65982537216027,66.20086983080435,-3.0342160044546773,-6.067072889158553,-6.269056526366825,-10.909023424954214,10.271473276042903,1.1800003051757741,1.9141684717128555,5.191999435424805,-2.0518800698763116,12.435878940725921,1.570059682774243,8.813939188075366,-3.5056416062701885,56.27529457733683,-16.675422908555426,3.6219397526505595,6,-2.135000228881836,-5.010000228881836,-7.19999885559082,-10.714998245239258,-15.39999771118164,4,-0.32236024722081924,-2.1683146627587995,47.47000122070313,1.157201850374229,47.61999893188477,1.0382765600559245,47.0099983215332,-0.32236024722081924
10858,2022-06-06,48.54999923706055,49.06999969482422,47.599998474121094,48.91999816894531,5524300.0,0.005175983518612037,3.3880503538548257,-0.41111096982566464,71.77304983726663,68.30577752601344,-2.463111029709367,-6.289869023389606,-6.402976688206358,-11.008055735570686,11.169882420413211,1.470001220703125,2.4678557771746554,5.219999504089358,-2.414771049923658,12.854770058102375,1.40261422708285,9.037384781095867,-2.849138973681022,55.16430516515586,-15.39171096739458,3.8173852770065073,6,-1.7849998474121094,-5.260000228881836,-7.44999885559082,-10.964998245239258,-16.969999313354496,0,-0.3406797358485142,-1.1851897638768853,48.29999923706055,-2.1683146627587995,47.47000122070313,1.157201850374229,47.61999893188477,-0.3406797358485142
10859,2022-06-07,51.38999938964844,51.91999816894531,48.06000137329102,48.11999893188477,10390900.0,0.05849639953073327,-1.277287217821754,-8.837864588166138,75.44725621823929,71.46249975440084,-4.657948453472336,-8.47267117399889,-9.115681078754037,-13.68941975366846,11.890397414184042,3.8599967956542898,3.072182694761864,7.366999626159668,-0.5615600660454163,15.295559318364752,3.402719780057126,11.33127947226221,-4.927676914894015,90.22142143269379,21.834802244113433,3.9642798461025404,6,-3.6750011444091797,-7.370000839233398,-10.289999008178711,-13.804998397827148,-19.399999618530273,1,-0.32846859833813125,3.3880503538548257,48.54999923706055,-1.1851897638768853,48.29999923706055,-2.1683146627587995,47.47000122070313,-0.32846859833813125
10860,2022-06-08,51.16999816894531,51.95000076293945,50.86000061035156,51.75,7689200.0,-0.004281012323721467,1.2244824874855003,-0.17737056570669338,89.0101750235087,74.84066114382047,-3.636801922265164,-7.5538783542731665,-8.714156249275696,-13.301509564259945,12.275352219313845,1.0900001525878906,3.6038577345950813,6.457498550415039,-1.4370263051901446,14.352023406020223,2.510236122612447,10.404760978217631,-3.725294069236533,84.85432305069027,14.062253586714618,3.947262427802593,6,-2.43499755859375,-7.134998321533203,-10.069997787475586,-13.584997177124023,-18.36999893188476,2,-0.318936882525212,-1.277287217821754,51.38999938964844,3.3880503538548257,48.54999923706055,-1.1851897638768853,48.29999923706055,-0.318936882525212
10861,2022-06-09,50.040000915527344,51.63000106811523,50.02000045776367,50.6500015258789,6461800.0,-0.02208319902000222,-3.9538364026902135,1.0517218699849922,81.79310765759698,77.93971004572305,-2.0147960260984163,-5.79643977972961,-7.44780754240675,-12.027630166674712,12.976868373282288,1.6100006103515554,3.9382526143837495,4.740501213073728,-2.8878042449112087,12.368806671058664,0.9263484840812595,8.554653942066196,-1.979999542236321,58.83620477034527,-15.5458286492727,3.8141527289924686,6,-1.3050003051757812,-6.005001068115234,-8.940000534057617,-12.454999923706055,-15.700000762939453,3,-0.31634695326599527,1.2244824874855003,51.16999816894531,-1.277287217821754,51.38999938964844,3.3880503538548257,48.54999923706055,-0.31634695326599527
10862,2022-06-10,48.81000137329102,49.81999969482422,47.72000122070313,49.13999938964844,6434300.0,-0.02458032613374017,1.485207314292929,0.5409798133926954,74.00940839141207,77.3802741415891,-0.35670880284896356,-3.9183147952566415,-6.1006751324422055,-10.65433066494112,12.967034980148728,2.3199996948242116,4.528197938848969,2.9715015411377053,-3.988156878707521,9.931159960982932,-0.5083276687849079,6.451330751060318,3.1399993896484304,27.81614396572228,-46.85392175618726,3.4798292099226114,6,0.2649993896484304,-4.775001525878913,-7.685001373291023,-11.20000076293946,-13.810001373291023,4,-0.33558698232445505,-3.9538364026902135,50.040000915527344,1.2244824874855003,51.16999816894531,-1.277287217821754,51.38999938964844,-0.33558698232445505
10863,2022-06-13,45.56999969482422,46.540000915527344,43.900001525878906,46.47000122070313,9843000.0,-0.06637987271681867,4.076917433884752,2.7272937450149346,54.539636267138086,74.88411848271126,2.8629942163510904,-0.34804400356307497,-2.7829656270126932,-7.2789940490025415,13.51972289889867,4.9099998474121165,4.567958598570208,-0.4895000457763672,-7.093936705118807,6.114936613566073,-3.791718375447587,2.812718283894853,6.295401077270505,20.745320835025463,-49.15479801043122,3.302218329671221,6,2.355001449584961,-1.5349998474121094,-4.444999694824219,-7.959999084472656,-12.279998779296875,0,-0.27803375584363577,1.485207314292929,48.81000137329102,-3.9538364026902135,50.040000915527344,1.2244824874855003,51.16999816894531,-0.27803375584363577
10864,2022-06-14,46.0,47.65999984741211,44.9900016784668,46.599998474121094,7751900.0,0.009436039237556093,-1.0381703396542887,0.6666638409697739,57.65766252294892,72.77961807873154,2.5419748993154982,-0.5220670500096816,-3.1573510271567216,-7.551742143783329,14.05731486867461,2.6699981689453125,4.767990090542845,-0.23899974822997905,-6.617063432840233,6.139063936380275,-3.428031590535106,2.950032094075148,5.546784802246094,26.08694003911368,-40.33882591436195,3.189031842305127,6,1.9250011444091797,-1.9650001525878906,-4.592499732971191,-8.389999389648438,-13.59000015258789,1,-0.31347826252812927,4.076917433884752,45.56999969482422,1.485207314292929,48.81000137329102,-3.9538364026902135,50.040000915527344,-0.31347826252812927
10865,2022-06-15,45.63000106811523,46.5,44.349998474121094,46.06999969482422,7478000.0,-0.008043455040973368,2.3076965964077267,0.7333329094770156,50.28612966918541,69.79736121771737,2.905557406440991,0.046421336045469275,-2.759390717215325,-7.006683856804358,14.519583705070952,2.1500015258789062,4.307914945300823,-0.7334987640380959,-6.952072445238109,5.485074917161917,-3.8427856046381024,2.3757880765619106,5.610912403076178,22.380331755308553,-38.21269726609108,3.1092868406000065,6,2.2950000762939524,-1.595001220703118,-4.412501335144036,-8.020000457763665,-11.200000762939446,2,-0.29892616650689185,-1.0381703396542887,46.0,4.076917433884752,45.56999969482422,1.485207314292929,48.81000137329102,-0.29892616650689185
10866,2022-06-16,41.7599983215332,44.33000183105469,41.15999984741211,44.04999923706055,9135100.0,-0.08481268148131293,1.224558031459808,5.20456377933633,38.382681098215876,65.87767852061243,6.571478959446267,4.236821909121552,1.1357670881653092,-2.9893739491217133,15.085328515233753,4.470001220703118,3.805051600526099,-4.669001388549802,-10.648309194324668,1.310306417225064,-7.658655291437235,-1.679347485662369,9.187278671845704,6.928388968741066,-48.58088686789398,2.989653902887434,6,4.795001983642578,2.6500015258789062,-1.0649986267089844,-3.05999755859375,-7.9199981689453125,3,-0.2145593736734539,2.3076965964077267,45.63000106811523,-1.0381703396542887,46.0,4.076917433884752,45.56999969482422,-0.2145593736734539
10867,2022-06-17,39.22000122070313,41.84000015258789,38.15999984741211,41.77999877929688,16283100.0,-0.060823687809401616,1.7462685717376658,1.1179024170845064,27.074236899000255,60.91114374969395,8.591518133581594,7.010222911426148,3.7002921844078287,-0.3557410218036736,15.817326831436349,3.6800003051757812,3.179142980123345,-7.128998565673818,-13.456937566890232,-0.8010595644574039,-10.292968066282029,-3.9650290650656075,11.140039143917768,11.157909192537081,-37.16599264384929,3.1639695006082085,6,5.834999084472649,5.189998626708977,1.4749984741210866,0.06999969482421164,-4.030002593994148,4,-0.12442633646679302,1.224558031459808,41.7599983215332,2.3076965964077267,45.63000106811523,-1.0381703396542887,46.0,-0.12442633646679302
10868,2022-06-21,40.349998474121094,41.13999938964844,39.040000915527344,39.81999969482422,9495000.0,0.02881175977173278,-1.0095714390012411,-0.20703097060296116,32.32483415475568,56.11976352041799,6.901828985421787,6.089250640057777,2.6023341466082854,-1.3852196609940535,16.7365019238445,2.0999984741210938,2.541637843474575,-5.933501243591309,-12.488834117258037,0.6218316300754196,-9.211167680424673,-2.6558348067579445,9.034038649123104,23.052617123252467,-23.62206011618766,3.2776664368333623,6,4.7050018310546875,4.7050018310546875,0.345001220703125,-0.3149986267089844,-4.729999542236321,1,-0.1325898061074865,1.7462685717376658,39.22000122070313,1.224558031459808,41.7599983215332,2.3076965964077267,45.63000106811523,-0.1325898061074865
10869,2022-06-22,37.5,39.02000045776367,37.22999954223633,37.63000106811523,9695000.0,-0.07063193511516419,-4.343270495396756,-0.24528559912476347,25.99619652069768,49.118210353439,8.464456108249827,8.870287594765543,5.386794568919626,1.5523000514462382,18.152329469331445,3.1199989318847656,1.8650576606125426,-8.450999641418456,-16.053018416143225,-0.8489808666936867,-12.25200902878084,-4.649990254056071,10.98611414117763,2.9126261535137807,-40.443042577302194,3.8010093873623845,6,6.930000305175781,7.090000152587891,3.1949996948242188,2.5349998474121094,-0.3300018310546875,2,-0.11226664225260419,-1.0095714390012411,40.349998474121094,1.7462685717376658,39.22000122070313,1.224558031459808,41.7599983215332,-0.11226664225260419
10870,2022-06-23,36.209999084472656,38.43999862670898,35.41999816894531,37.7599983215332,9729200.0,-0.034400024414062536,1.0756017980202952,11.9229730919341,24.662454131771526,42.77035996168061,8.279940830551595,10.094222242412918,6.657780227376037,2.9196967144977677,19.75543392421299,3.0200004577636648,1.138229183349985,-9.370500564575195,-18.090880777787326,-0.6501203513630642,-13.730690671181257,-5.010310457969133,11.150503596810843,8.866448830845004,-33.53526297288723,4.360190106606065,6,6.409999847412109,7.475000381469727,4.4850006103515625,3.825000762939453,-0.20000076293945312,3,-0.10494336738854104,-4.343270495396756,37.5,-1.0095714390012411,40.349998474121094,1.7462685717376658,39.22000122070313,-0.10494336738854104
10871,2022-06-24,36.45000076293945,37.88000106811523,36.2599983215332,36.93000030517578,9966400.0,0.006628049835265326,-2.7674288629155503,0.30967727645247745,22.60748964670219,37.059035656712844,6.603945321095118,9.631318825694066,6.365375966805814,2.7586334179549397,21.06748710209735,1.670001983642571,-0.01446948470781706,-8.675498962402344,-18.304823457175793,0.9538255323711056,-13.490161209789065,-3.8608367150156226,9.477641376863467,16.043649154914092,-23.586817079160326,4.814662247386724,6,5.089998245239258,7.23499870300293,4.239998817443848,3.5849990844726562,-0.5200004577636719,4,-0.05541839274301219,1.0756017980202952,36.209999084472656,-4.343270495396756,37.5,-1.0095714390012411,40.349998474121094,-0.05541839274301219
10872,2022-06-27,37.47000122070313,38.16999816894531,36.599998474121094,37.16999816894531,11187100.0,0.027983551067597423,-1.1805514347475947,-0.6250069538818703,25.26785904351567,33.80661596519924,4.253503673035183,8.381849537633748,5.257644756639785,1.8003532699778262,21.988444584013333,1.7199974060058594,-1.3930678713316311,-7.2369985580444265,-17.445681971892213,2.9716848558033604,-12.341340264968316,-2.1326568511205366,7.196723642596872,35.83920654313821,-1.7508895829059483,5.104341706923893,6,4.069997787475579,6.214998245239251,2.949997901916497,2.5649986267089773,-3.040000915527351,0,-0.09687752735138888,-2.7674288629155503,36.45000076293945,1.0756017980202952,36.209999084472656,-4.343270495396756,37.5,-0.09687752735138888
10873,2022-06-28,38.77000045776367,39.849998474121094,37.91999816894531,38.88999938964844,9116600.0,0.0346944007128096,-1.1208753665351088,-0.3999923706830687,19.75071699312565,29.594733128552214,2.109301724505066,6.729879969819194,3.880955409186633,0.5693023207722447,22.485749661844814,2.3799972534179616,-2.677979430955709,-5.494499397277835,-15.936096917534577,4.9470981229789075,-10.715298157406203,-0.27370063714946724,4.787117202213771,75.62081395128556,42.84220196955811,5.22079876012837,6,2.1899986267089844,4.914999008178711,1.477499008178711,1.2649993896484375,-8.09000015258789,1,-0.0923394838479501,-1.1805514347475947,37.47000122070313,-2.7674288629155503,36.45000076293945,1.0756017980202952,36.209999084472656,-0.0923394838479501
10874,2022-06-29,36.099998474121094,39.77999877929688,35.93000030517578,39.40999984741211,8867700.0,-0.06886773154803794,-1.109589527865601,27.58359029786693,17.674814943795795,25.971253714620033,3.606576031534715,9.002169990001775,6.431989090431955,3.297099074521654,22.397060917194896,3.849998474121101,-3.918275541912493,-7.619001388549805,-18.583518036810354,3.3455152597107443,-13.101259712680076,-2.1367430644195338,6.480664846932491,15.349892964596512,-10.393640953997215,5.4822583241302745,6,3.7750015258789062,7.585000991821289,4.147500991821289,3.9350013732910156,-4.349998474121094,2,-0.01329638677354561,-1.1208753665351088,38.77000045776367,-1.1805514347475947,37.47000122070313,-2.7674288629155503,36.45000076293945,-0.01329638677354561
10875,2022-06-30,34.900001525878906,36.11999893188477,34.47999954223633,35.09999847412109,8202300.0,-0.0332409140987201,-2.15384220371934,0.06042201367527851,17.621896560669825,23.664499877114917,3.491642129666708,9.697554566811377,7.4834032554861665,4.549297958332588,22.42008164489657,1.6399993896484446,-4.685394470253883,-8.182998466491696,-19.658510073417865,3.2925131404344725,-13.920754269954784,-2.4452426630286084,6.8213819769216855,7.821267545302203,-13.168835089813115,5.737755803463085,6,3.259998321533203,8.314998626708984,5.757497787475586,5.134998321533203,-2.69000244140625,3,0.06504288091171473,-1.109589527865601,36.099998474121094,-1.1208753665351088,38.77000045776367,-1.1805514347475947,37.47000122070313,0.06504288091171473
10876,2022-07-01,35.349998474121094,35.720001220703125,33.759998321533196,35.220001220703125,5861200.0,0.012893894801365713,3.5057395666166973,-0.6499961852445489,20.221225486977417,22.903054164667935,2.2761249070900575,8.741165509456593,6.888923269351594,4.161036504173467,22.50033317517403,1.960002899169929,-5.618225494581061,-7.127001380920412,-18.90319324969409,4.649190487853268,-13.015097315307251,-1.2389054465335718,5.357591274200502,26.10837623562685,5.734623158693559,5.888095934386839,7,2.1000003814697266,7.505001068115234,5.330000877380371,4.685001373291016,-2.6699981689453125,4,0.018670434961836735,-2.15384220371934,34.900001525878906,-1.109589527865601,36.099998474121094,-1.1208753665351088,38.77000045776367,0.018670434961836735
10877,2022-07-05,32.72999954223633,34.360000610351555,32.11999893188477,34.09999847412109,8289400.0,-0.07411595601065746,1.3703681277537958,-10.538675978637189,20.791617659590372,21.621585665205124,4.334524602388257,10.682592892540583,9.400004874049763,6.847642456028353,22.681432815735775,3.229999542236321,-6.5399203476609316,-8.968500328063968,-21.174618290948544,3.237617634820605,-15.071559309506256,-2.8654413466216795,6.8659755777991265,7.891340834091171,-11.921717402002404,6.103058981442286,7,3.2549991607666016,9.305000305175781,8.902501106262207,7.460000991821289,0.4900016784667969,1,0.0977696549860938,3.5057395666166973,35.349998474121094,-2.15384220371934,34.900001525878906,-1.109589527865601,36.099998474121094,0.0977696549860938
10878,2022-07-06,32.009998321533196,33.279998779296875,30.690000534057614,32.15999984741211,9824300.0,-0.021998204423254175,1.1673631018125432,0.10949025023877258,18.590017548983397,20.798676890570203,4.187439536669295,10.645736857209606,10.048188759602844,7.621798507137825,22.80185656980947,2.5899982452392614,-7.012381051254117,-8.861501502990727,-21.351031323155837,3.6280283171743832,-15.106266413073278,-2.6167365929081754,6.240301084635135,14.521430608272215,-4.312215051803815,6.244764910082554,7,3.2600011825561594,9.31000232696534,10.297501564025886,8.835000991821296,2.8300018310546946,2,0.07560144050412654,1.3703681277537958,32.72999954223633,3.5057395666166973,35.349998474121094,-2.15384220371934,34.900001525878906,0.07560144050412654
10879,2022-07-07,34.509998321533196,35.029998779296875,33.0,33.189998626708984,8409400.0,0.07810059765977062,-1.388238145245981,-8.799908448196474,27.213103425849127,21.082082367689935,1.3619257348561078,7.184649887069014,7.556488647847949,5.190561511147514,21.915667905128515,3.020000457763679,-7.00881403670661,-5.5175014495849695,-17.27404796478971,6.239045065619774,-11.395774707187343,0.36077180801740383,2.2282413102129937,70.34988793006225,49.81825885749251,5.8782732576023715,7,0.7600011825561594,6.810002326965339,8.172501564025886,7.2550010681152415,0.19000244140625,3,-0.11098227188170018,1.1673631018125432,32.009998321533196,1.3703681277537958,32.72999954223633,3.5057395666166973,35.349998474121094,-0.11098227188170018
10880,2022-07-08,34.84999847412109,35.58000183105469,34.130001068115234,35.470001220703125,7607300.0,0.00985222164950783,2.452366463519859,-0.46969915903246173,33.44513002603023,22.28626463205972,0.9037620308979939,5.859738894371638,7.243739877868336,4.91114187646383,20.894572011567845,1.4500007629394531,-7.220394735424094,-4.361501312255868,-15.08149702084392,6.358494396332183,-9.721499166549897,0.9984965420381613,-4.159997940063473,82.70372509308265,57.95419358141517,5.3599978542940265,7,0.4200010299682688,6.4700021743774485,9.242501258850105,8.440000534057624,-1.279998779296868,4,-0.08895261434295565,-1.388238145245981,34.509998321533196,1.1673631018125432,32.009998321533196,1.3703681277537958,32.72999954223633,-0.08895261434295565
10881,2022-07-11,34.209999084472656,35.0,33.52000045776367,34.18000030517578,5910100.0,-0.018364402228702614,-1.192594392671252,-0.04838491355442017,36.794929286307486,23.56705021459214,1.3327556344422362,5.53686515645677,7.860594398506208,5.640549541615094,20.308368908597586,1.4799995422363281,-7.044003080221323,-4.210000610351564,-13.846456473716685,5.426455253013561,-9.028228542034128,0.6082273213310003,-3.4221985244750996,71.98359134539814,43.63464112574651,4.8182279316825625,7,1.0600004196166992,7.110001564025879,9.882500648498535,9.079999923706055,-0.9899978637695312,0,-0.058462439448230374,2.452366463519859,34.84999847412109,-1.388238145245981,34.509998321533196,1.1673631018125432,32.009998321533196,-0.058462439448230374
10882,2022-07-12,32.43000030517578,33.450000762939446,32.279998779296875,32.740001678466804,11259600.0,-0.052031535426283804,-2.836044250167259,-10.333799593082638,29.816513404717327,24.68547203810233,2.5956017360236885,6.352491125897444,9.548575261929933,7.499076634999099,20.88596408192909,1.9300003051757812,-6.747471842873935,-5.170999336242673,-13.82339570270365,3.4813970302183037,-9.497197519473161,-0.8448011530121846,-1.5463557197570807,35.58280796748854,6.29275899419531,4.326198183230487,7,2.804999351501465,8.890000343322754,11.88749885559082,10.85999870300293,1.2000007629394531,1,0.007708911429152865,-1.192594392671252,34.209999084472656,2.452366463519859,34.84999847412109,-1.388238145245981,34.509998321533196,0.007708911429152865
10883,2022-07-13,32.900001525878906,33.77000045776367,31.71999931335449,32.09999847412109,8134600.0,0.014492791127976412,-1.628204281749372,-2.580643573494088,36.658935486911645,26.794818765115203,1.3470305978536956,5.14858750425612,9.006884104241038,7.108419550551439,23.003584246827614,2.0500011444091832,-6.421365251961461,-4.067498207092285,-12.096023698537365,3.961027284352795,-8.081760952814825,-0.053235461369744996,-1.9224297955474867,30.56998556642047,-1.9716727312250626,4.014262745722539,7,0.5049982070922852,8.419999122619629,11.827497482299805,10.389997482299805,3.5999984741210938,2,0.009726434042032217,-2.836044250167259,32.43000030517578,-1.192594392671252,34.209999084472656,2.452366463519859,34.84999847412109,0.009726434042032217
10884,2022-07-14,31.57999992370605,31.84000015258789,30.440000534057614,31.32999992370605,9817700.0,-0.0401216273845626,2.636360483723118,0.3124988079116492,36.595253186470785,28.902969501315308,2.1885981781694035,5.621083886082122,10.248695269196038,8.501054766997246,24.967574153146444,2.4600009918212926,-6.26094431174279,-4.666499805450446,-11.822124394072848,2.489124783171956,-8.244312099761647,-1.088687511139245,4.000001907348636,22.178970855794443,-12.805660054768229,3.577812294311202,7,1.50000095367432,9.615000724792484,13.447499275207523,11.70999908447266,4.570001602172855,3,0.103229899833998,-1.628204281749372,32.900001525878906,-2.836044250167259,32.43000030517578,-1.192594392671252,34.209999084472656,0.103229899833998
10885,2022-07-15,31.989999771118164,32.540000915527344,31.420000076293945,32.27000045776367,6938400.0,0.01298289576955769,1.7317040265911792,-1.1200027465820312,37.21329750346173,30.790977503146898,1.4778126584724944,4.360373253899823,9.702082676800458,8.170482490663986,27.14672427900855,1.1200008392333984,-6.117710348706915,-3.5744998931884737,-9.45003862680531,2.301038840428358,-6.512269259996891,-0.636730526380056,3.4872020339965815,33.99121532002683,-3.249312984886906,2.937769366808416,7,1.0200014114379883,9.205000877380371,13.877498626708984,12.029998779296875,4.80000114440918,4,0.08471400472681401,2.636360483723118,31.57999992370605,-1.628204281749372,32.900001525878906,-2.836044250167259,32.43000030517578,0.08471400472681401
10886,2022-07-18,32.799999237060554,33.75,32.540000915527344,33.080001831054695,6085600.0,0.025320396115591448,-2.0250005960469624,1.000006811942698,36.44804659998141,32.5305807187459,0.29955813468080805,2.9984263813692635,8.675668433192683,7.463310257083158,28.547718347255014,1.760000228881836,-5.617901843471294,-2.316500473022451,-7.5323360375006985,2.8993350914558,-4.924418255261578,0.2914173092166763,2.5764585426330484,70.87083354573852,32.071136579272476,2.607917782239125,7,0.21000194549559836,8.235001564025865,13.585000991821282,11.235000610351555,5.99000167846679,0,0.02347562425835803,1.7317040265911792,31.989999771118164,2.636360483723118,31.57999992370605,-1.628204281749372,32.900001525878906,0.02347562425835803
10887,2022-07-19,34.34000015258789,34.490001678466804,32.549999237060554,32.799999237060554,8108800.0,0.04695124851671628,1.1086937592516413,-5.499952316725905,37.32111916727352,34.61181423188925,-1.104161522452543,1.1321274683669458,7.05841362276179,6.03948864355381,29.121280105439297,1.94000244140625,-4.97700273299936,-0.5324995040893583,-5.3839121993414025,4.3189131911626895,-2.958205851715384,1.8932068435366673,0.9377284821929948,96.29625966684029,59.58666103696417,2.4257063476260234,7,-1.3299989700317383,5.789999961853027,12.045000076293945,9.694999694824219,5.970001220703125,1,-0.0326149949594674,-2.0250005960469624,32.799999237060554,1.7317040265911792,31.989999771118164,2.636360483723118,31.57999992370605,-0.0326149949594674
10888,2022-07-20,35.0,35.09999847412109,33.580001831054695,33.97999954223633,7540100.0,0.019219564486879337,1.4918030736519607,0.6623375658282625,46.44243592922822,36.748406732264705,-1.4476638464407472,0.0535120437809411,6.236647725816191,5.477054037020039,29.63165370458405,1.519996643066392,-4.443253342867145,0.39500026702880575,-3.718625698419366,4.508626232476981,-1.6618127156952838,2.4518132497528953,0.18097407276641775,97.85410904881806,56.028445664292576,2.0568129827240873,7,-1.9899988174438477,4.050000190734863,11.555000305175781,9.03499984741211,5.400001525878906,2,-0.039142826625279015,1.1086937592516413,34.34000015258789,-2.0250005960469624,32.799999237060554,1.7317040265911792,31.989999771118164,-0.039142826625279015
10889,2022-07-21,33.290000915527344,34.02000045776367,32.450000762939446,33.59999847412109,6646800.0,-0.04885711669921877,1.730430628993,-0.3039190386967135,44.95929595534534,38.027758502188604,0.07943257918759628,1.5093205308444624,7.973800736341325,7.253950031612618,29.842914315940444,2.549999237060554,-3.771718911937583,-1.1044988632202148,-5.020487788567813,2.811490062127387,-3.0624933258940175,0.8534955994535878,1.809997558593743,50.815262320155966,4.494603893243529,1.9579944626738006,7,-0.5200014114379954,5.7599992752075195,12.6899995803833,10.744998931884766,6.8899993896484375,3,0.09642532280542615,1.4918030736519607,35.0,1.1086937592516413,34.34000015258789,-2.0250005960469624,32.799999237060554,0.09642532280542615
10890,2022-07-22,32.40999984741211,34.139999389648445,32.200000762939446,33.27000045776367,5329800.0,-0.026434396032256613,-2.0312507450587587,2.7742173656232176,41.036590386684665,38.499054180008294,0.6447206243224315,2.2029867003340513,8.87612551072317,8.165114339423525,29.68603380445023,1.9399986267089986,-2.9610602085891458,-1.7944999694824233,-5.708343323249139,2.119343384284292,-3.7514216463657846,0.16242170740093798,2.6899986267089773,7.241353455658301,-39.91608158212713,1.956921676883358,7,0.359999656677239,6.060000419616699,13.570000648498535,11.625,8.950000762939453,4,0.11539653489894808,1.730430628993,33.290000915527344,1.4918030736519607,35.0,1.1086937592516413,34.34000015258789,0.11539653489894808
10891,2022-07-25,34.43000030517578,34.61999893188477,32.540000915527344,33.36999893188477,7567200.0,0.062326456873617264,1.8888888888888702,-1.2325588616241645,55.37974821071417,41.33941360289683,-1.4983592975308184,0.02518477753618953,6.87272277911336,6.161834236394981,29.44021867739303,2.2099990844726634,-2.438948615259889,0.326500511169435,-3.445023330482897,4.098024352821767,-1.5592614096567345,2.2122624319956046,0.5767982101440339,76.89659662964678,23.7489480513661,1.8857619208261667,7,-1.6600008010864329,2.955000877380371,11.550000190734863,9.604999542236328,4.8899993896484375,0,0.06854489077645431,-2.0312507450587587,32.40999984741211,1.730430628993,33.290000915527344,1.4918030736519607,35.0,0.06854489077645431
10892,2022-07-26,33.84000015258789,35.25,33.080001831054695,34.990001678466804,6634600.0,-0.017136222694113523,1.59880305176115,-1.0849056943279984,55.83918825589485,43.470552799450516,-0.7680899763367748,0.34708587357152965,7.481511267146445,6.756032755371123,29.19884470364908,2.1699981689453054,-2.209395668505799,-0.08199958801269247,-3.504621458852661,3.3406222828272796,-1.7933105234326803,1.6293113474072953,-3.399999618530277,53.77048524212088,-4.087015037420443,1.7113109354199858,7,-0.994999885559082,2.3000001907348633,11.642499923706055,10.194999694824219,5.270000457763672,1,0.1462766176305974,1.8888888888888702,34.43000030517578,-2.0312507450587587,32.40999984741211,1.730430628993,33.290000915527344,0.1462766176305974
10893,2022-07-27,35.189998626708984,35.349998474121094,33.279998779296875,34.009998321533196,7023000.0,0.03989357175040831,1.7599995930989583,-1.0260858604287049,52.34159877320183,45.22014675353174,-1.9658183150800141,-1.3543049733387846,6.065793201091211,5.411578917011781,29.62161650711025,2.0699996948242188,-2.014568020774689,1.4469989776611314,-1.193057114331232,4.087055069653495,0.12697093166494966,2.767027023657313,-4.653798103332523,94.92063607398339,37.0470223508744,1.3200280459961815,7,-1.8049993515014648,0.600001335144043,9.542501449584961,8.845001220703125,2.729999542236328,2,0.14549596323928182,1.59880305176115,33.84000015258789,1.8888888888888702,34.43000030517578,-2.0312507450587587,32.40999984741211,0.14549596323928182
10894,2022-07-28,35.61999893188477,36.29999923706055,34.709999084472656,35.599998474121094,6664500.0,0.01221938965491809,1.3043462636727767,0.016949536094144867,52.63518283913732,46.93368956860681,-1.9696032287111436,-1.9205784985215146,5.533095223002356,4.970519377983656,29.40838777074396,1.5900001525878906,-1.4770855775642389,1.9009992599487404,-0.6562677709780687,4.4582662908755495,0.6223657444853359,3.179632775412145,-4.891246490478526,83.41462053052244,27.49703131103022,1.278633515463405,7,-1.3699989318847727,-0.47499942779541726,9.435001373291009,8.415000915527337,3.180000305175774,3,0.13419434972849986,1.7599995930989583,35.189998626708984,1.59880305176115,33.84000015258789,1.8888888888888702,34.43000030517578,0.13419434972849986
10895,2022-07-29,37.16999816894531,37.43999862670898,36.22999954223633,36.52999877929688,7681800.0,0.043514859167305575,1.0508453754889726,31.99923707799705,59.53607924345116,49.499026528992346,-3.025735952293246,-3.469688375186145,3.872758368395978,3.443270575427043,28.666708219162267,1.8199996948242045,-1.1129793955118643,3.337498664855957,0.3880954895525477,6.286901840159366,1.8627970772042488,4.812200252507665,-6.1069709197998066,94.48978400239795,38.92710863466343,1.4747015876517056,7,-2.349998474121101,-2.024998664855957,7.340002059936523,6.865001678466797,0.6500015258789062,4,0.08097934583018773,1.3043462636727767,35.61999893188477,1.7599995930989583,35.189998626708984,1.59880305176115,33.84000015258789,0.08097934583018773
10896,2022-08-01,36.0099983215332,36.38999938964844,35.09999847412109,36.2400016784668,7217200.0,-0.03120796084357258,3.867939195025074,-0.35938058794078076,62.01341493200366,52.24261494729569,-1.5226340768271953,-2.3797171010401144,4.993386339518807,4.608169759840045,27.875765617043253,2.069999694824226,-0.6428008434183567,2.144498825073242,-0.8899375195624799,5.178935169708964,0.6272806527553811,3.6617169973911032,-4.436813362182619,67.20180375817957,8.735410083971516,1.5172181723178608,8,-1.1899986267089915,-0.8649988174438477,7.142500877380371,7.67500114440918,0.6599998474121094,0,0.14856991219627957,1.0508453754889726,37.16999816894531,1.3043462636727767,35.61999893188477,1.7599995930989583,35.189998626708984,0.14856991219627957
10897,2022-08-02,35.93000030517578,36.43999862670898,35.169998168945305,35.95000076293945,5119800.0,-0.002221550127359584,1.540010604898889,0.08695724284340067,60.44107212197357,53.798018968711844,-1.3336202597752447,-2.1583508076680573,5.020343136475709,4.69153397213497,26.683066619893815,1.2700004577636719,-0.17714831513241336,1.9045007705688448,-1.2141315836877098,5.023133124825396,0.34518459344057106,3.4638169476971186,-3.887470252436529,63.70196209327863,1.6363517651505077,1.559316177128276,8,-1.1100006103515696,-0.7850008010864258,6.682498931884766,7.754999160766602,1.0,1,0.09435010745491423,3.867939195025074,36.0099983215332,1.0508453754889726,37.16999816894531,1.3043462636727767,35.61999893188477,0.09435010745491423
10898,2022-08-03,34.43000030517578,36.34000015258789,33.779998779296875,36.209999084472656,8401600.0,-0.04174784267351983,1.509804141562604,88.99790196452413,59.700479979391815,55.43592830471701,0.08607395589050526,-0.4930325214166231,6.421698332336732,6.1648159338102815,25.32148759583619,2.5600013732910156,0.23771509049483086,0.28350067138671875,-2.690294604130557,3.257295946903991,-1.203396966371919,1.7703983091453566,-1.9556727665189513,17.759605272620618,-47.312741404697476,1.486897637758636,8,0.3899993896484304,0.7149991989135742,8.182498931884766,9.254999160766602,3.6599998474121094,2,0.1359279774526243,1.540010604898889,35.93000030517578,3.867939195025074,36.0099983215332,1.0508453754889726,37.16999816894531,0.1359279774526243
10899,2022-08-04,30.68000030517578,33.860000610351555,30.5,33.11999893188477,12166800.0,-0.10891664149756841,-1.4000010899137902,1.370786685411563,46.36716668547921,56.028214560138615,3.8296382771659054,3.115030893784251,9.94717188074651,9.88182808565955,24.99725977861646,3.9300003051757812,0.44639134968616645,-3.2749994277954073,-6.620301528142662,0.07030267255185052,-4.9476504779690345,-1.6023483776217802,6.759998321533196,2.5936648529444932,-63.66689756624931,1.672651050173629,8,3.289999008178711,4.429999351501465,11.642498970031738,13.004999160766602,9.319999694824219,3,0.23598428265165716,1.509804141562604,34.43000030517578,1.540010604898889,35.93000030517578,3.867939195025074,36.0099983215332,0.23598428265165716
10900,2022-08-05,31.75,32.65999984741211,30.149999618530273,30.290000915527344,8250100.0,0.034876130514369885,-1.8850549513188097,-0.5983606172934065,47.1295806356008,55.111529274014906,2.968322983313932,1.8982009587161457,8.677536157031511,8.808199306764486,24.917530043347103,2.510000228881836,0.4198462527344873,-2.049999809265138,-5.506130006802252,1.4061303882719756,-3.7780649080336985,-0.32193471049657774,5.551198654174797,25.437211983488268,-38.57790172835165,1.7280650987685569,8,2.044999122619629,2.044999122619629,10.029999732971191,11.934999465942383,7.3600006103515625,4,0.22204722006489908,-1.4000010899137902,30.68000030517578,1.509804141562604,34.43000030517578,1.540010604898889,35.93000030517578,0.22204722006489908
10901,2022-08-08,32.209999084472656,32.709999084472656,31.420000076293945,31.540000915527344,7015100.0,0.014488160140871065,-1.8351631307351468,0.4589031432080056,43.81173255795138,53.77514530757675,2.414176488701905,1.3498941589832327,7.956911013209805,8.361260275208735,24.680525241882744,1.289999008178711,0.5620267251752722,-1.4900007247924805,-5.011303522733151,2.03130207314819,-3.250652123762812,0.2706506741778547,4.805151608276361,32.7503941298532,-26.058537294618148,1.760651398970335,8,1.5850000381469727,1.5850000381469727,8.477500915527344,11.005001068115234,9.53000259399414,0,0.17416953647340994,-1.8850549513188097,31.75,-1.4000010899137902,30.68000030517578,1.509804141562604,34.43000030517578,0.17416953647340994
10902,2022-08-09,32.68000030517578,33.790000915527344,32.47999954223633,32.900001525878906,6347400.0,0.014591780008143429,-3.2257921614471177,-0.3283609282834954,43.184488388928855,52.75768859821307,1.9694318902667334,0.9481971874677981,7.217022617015047,7.904789694066508,23.94550917911167,1.5800018310546875,0.8787223949778564,-1.0324995040893583,-4.5365527623118425,2.4715537541331223,-2.7845261332006004,0.7195271250218838,4.060544344604487,40.87238236451432,-12.460679373161483,1.752026629111241,8,1.1149988174438477,1.1149988174438477,7.472498893737793,10.174999237060547,8.810001373291016,1,0.12209295674754328,-1.8351631307351468,32.209999084472656,-1.8850549513188097,31.75,-1.4000010899137902,30.68000030517578,0.12209295674754328
10903,2022-08-10,33.220001220703125,33.68000030517578,31.8799991607666,33.02000045776367,5988100.0,0.016523895669664945,2.214290823260139,-0.9090893327784714,49.779180752166916,52.44035503299414,1.2522913858911835,0.4568204694260629,6.350461434700428,7.340401589865081,23.111366527997664,1.8000011444091797,0.7777680193460839,-0.5084985733032212,-3.9998301028030667,2.9828329561966243,-2.254164338053144,1.2371671914467015,3.256921627827147,82.74934720881983,27.895800642900156,1.7456657647499219,8,0.5749979019165039,0.5749979019165039,5.7899980545043945,8.814998626708984,7.239997863769531,2,0.1116796793541519,-3.2257921614471177,32.68000030517578,-1.8351631307351468,32.209999084472656,-1.8850549513188097,31.75,0.1116796793541519
10904,2022-08-11,34.84000015258789,34.990001678466804,33.950000762939446,34.0,7353500.0,0.04876576978796621,-1.212771138120647,4.199984741269145,57.32369150566295,52.1945341732399,-0.5475686319913322,-0.9554092643485248,4.435658951418269,5.710297583227224,21.715888450607356,1.770000457763679,0.7506395038105609,0.948500347137454,-2.4228224156589775,4.319823109933882,-0.7371610342607582,2.634161728535666,1.3838457667423825,96.90079623889912,34.53648725556141,1.6856613813982144,8,-1.5450010299682617,-1.0450010299682617,3.4549999237060547,6.4800004959106445,5.6100006103515625,3,0.09328358168100048,2.214290823260139,33.220001220703125,-3.2257921614471177,32.68000030517578,-1.8351631307351468,32.209999084472656,0.09328358168100048
10905,2022-08-12,34.700000762939446,35.09000015258789,33.990001678466804,34.5,6904700.0,-0.004018352153711047,1.2448958937489394,0.23809610310579032,50.91774488302669,50.9616819455758,-0.888186675390763,-0.6345049978392652,4.2534846223773926,5.811013359238977,20.55896750719953,1.0999984741210866,0.6886745088467947,0.6730009078979435,-2.592718895434551,3.9387207112304345,-0.9598589937683002,2.3058608095641873,1.2808913043588248,89.37331385447067,27.655591732178017,1.632859901666246,8,-1.4050016403198171,-0.9050016403198171,3.5949993133544993,6.619999885559089,4.899997711181648,4,0.15273772681645292,-1.212771138120647,34.84000015258789,2.214290823260139,33.220001220703125,-3.2257921614471177,32.68000030517578,0.15273772681645292
10906,2022-08-15,33.56999969482422,33.97999954223633,32.36999893188477,32.90999984741211,5921600.0,-0.0325648715639828,1.1756771734115423,3.299986648610619,49.11475237605671,49.70320197380725,-0.1572325767652032,0.586194855296533,5.046374350878622,6.900509280913781,20.09072154656537,2.3300018310546733,0.5500278566464161,-0.49550018310547017,-3.718185278213049,2.7271849120021088,-2.1068427306592596,1.1158423644483193,2.177656674523334,52.6479754480931,-9.65883006165847,1.6113425475537904,8,-0.3249998092651367,0.22499942779541016,4.725000381469727,7.750000953674316,4.8600006103515625,0,0.16502832784897215,1.2448958937489394,34.700000762939446,-1.212771138120647,34.84000015258789,2.214290823260139,33.220001220703125,0.16502832784897215
10907,2022-08-16,33.220001220703125,34.59000015258789,33.0,34.150001525878906,6611300.0,-0.010425930214561618,-1.3211634524890155,-1.4090916972516834,43.08772654957729,47.85734048160565,-0.2593467421097344,0.8938097071954019,5.021486556425039,7.204522431965401,19.815562126126114,1.5900001525878906,0.12258832328181768,-0.7894987106323228,-4.030969104849937,2.4519716835852883,-2.41023390774113,0.8312364864764845,2.303748878611735,41.74459956089402,-15.757789473286138,1.6207351971088062,8,-0.600001335144043,0.5749979019165039,5.07499885559082,8.09999942779541,3.8899993896484375,1,0.2564720091718089,1.1756771734115423,33.56999969482422,1.2448958937489394,34.700000762939446,-1.212771138120647,34.84000015258789,0.2564720091718089
10908,2022-08-17,33.630001068115234,33.950000762939446,32.799999237060554,33.040000915527344,6803000.0,0.012341957626316846,-1.1495285120946916,-0.6344085580449068,43.007735554275925,47.48407035591639,-0.8881599067834927,0.39622513127876857,4.225575851458657,6.7493368429750475,19.82003517273104,1.150001525878892,-0.283484958616981,-0.31099891662597656,-3.5220965532373185,2.900098719985362,-1.9165477349316475,1.2945499016796944,1.6787990119682448,46.323587160183415,-7.574693442264383,1.6055488183056696,8,-1.0100011825561523,0.16499805450439453,4.647499084472656,7.689999580383301,-0.7600021362304616,2,0.2337199036786135,-1.3211634524890155,33.220001220703125,1.1756771734115423,33.56999969482422,1.2448958937489394,34.700000762939446,0.2337199036786135
10909,2022-08-18,36.5,36.58000183105469,34.299999237060554,34.299999237060554,8864800.0,0.08534043534734903,-1.0727289121007426,3.7288138880806785,47.84566441742564,47.5636352205636,-3.180205050309148,-2.3409816463984754,0.9035033536214314,3.838406977175751,19.052612160394744,2.950000762939453,-0.608865509689771,2.3985000610351577,-0.9914985334422113,5.788498655512523,0.7035007637964767,4.093499358273839,-6.350000381469727,98.09972028592993,47.297972936481884,1.6949992972386834,8,-2.4999990463256836,-2.705000877380371,0.8625001907348633,4.820000648498535,-4.659999847412109,3,0.10849312560199054,-1.1495285120946916,33.630001068115234,-1.3211634524890155,33.220001220703125,1.1756771734115423,33.56999969482422,0.10849312560199054
10910,2022-08-19,36.150001525878906,36.97999954223633,35.65999984741211,35.959999084472656,9014900.0,-0.009588999290988887,-2.3417675065429226,0.08636471614327332,50.474909297383725,48.30398819161163,-2.391971003244997,-1.7881022653777663,0.7951328533199558,4.171848569130859,18.111420363863438,1.3199996948242188,-0.8364957037654364,1.8615015029907198,-1.548182393432974,5.27118539941441,0.1566595547788765,3.566343451202563,-5.871401863098143,81.99570701804903,31.89417088617187,1.7048419482118453,8,-1.7200021743774414,-2.3550024032592773,0.9874992370605469,5.044999122619629,-3.470001220703125,4,0.11894879821740201,-1.0727289121007426,36.5,-1.1495285120946916,33.630001068115234,-1.3211634524890155,33.220001220703125,0.11894879821740201
10911,2022-08-22,36.790000915527344,36.86000061035156,34.47999954223633,35.58000183105469,8267100.0,0.01770399343386697,2.5259314936110813,6.368334404111789,52.8104603518199,49.37354063193286,-2.5859115581440264,-2.3634039155968765,-0.2688204749309193,3.5011222289801367,17.51473594909404,2.3800010681152344,-0.49550499157031425,2.383500862121579,-1.2054365129744724,5.972438237217627,0.5890321745735534,4.177969549669605,-6.2433452575683575,95.45457864025217,45.12885112399443,1.7944686875480247,8,-2.360001564025879,-2.995001792907715,0.3125,4.404999732971191,-2.1200027465820384,0,0.07637938267644295,-2.3417675065429226,36.150001525878906,-1.0727289121007426,36.5,-1.1495285120946916,33.630001068115234,0.07637938267644295
10912,2022-08-23,38.790000915527344,39.93000030517578,37.63999938964844,37.86999893188477,9826800.0,0.05436259717938441,-2.3188393377911813,0.760332793180193,63.797474283379934,50.93112880206763,-4.054429070276939,-4.188283540975732,-2.6386226224158236,1.477881092345612,17.11516601644394,3.1399993896484375,-0.16235218239429372,4.136000823974612,0.06165820772854147,8.210343440220687,2.098829515851577,6.173172132097648,-7.986011502197265,84.01123115189392,28.344762760677384,2.0371713081230367,8,-2.6400012969970703,-3.7500009536743164,-1.7674999237060547,2.4049997329711914,-3.8400001525878977,1,-0.009280757975116627,2.5259314936110813,36.790000915527344,-2.3417675065429226,36.150001525878906,-1.0727289121007426,36.5,-0.009280757975116627
10913,2022-08-24,40.310001373291016,40.68999862670898,38.79999923706055,39.04999923706055,10305400.0,0.03918536792700178,-1.1477239723087913,1.3695645864172297,85.48269709579728,54.05990720097145,-4.98743006438351,-5.591729906086648,-4.413936290262683,-0.05883346854066929,16.837339584790474,1.8999977111816335,0.2833811872154328,5.400001144409181,0.6043099534108691,10.195692335407493,3.002155548910025,7.797846739908337,-8.958451306450193,94.05325055220594,30.36503275050567,2.3978455954991564,8,-3.7800025939941406,-4.890002250671387,-3.7400007247924805,0.8849992752075195,-6.120002746582031,2,-0.07938478426993412,-2.3188393377911813,38.790000915527344,2.5259314936110813,36.790000915527344,-2.3417675065429226,36.150001525878906,-0.07938478426993412
10914,2022-08-25,40.400001525878906,40.93999862670898,39.47000122070313,40.4900016784668,6662300.0,0.00223270031063616,1.9697095803422597,-0.07142857142857142,84.35267689413864,57.77489964665055,-4.700065228849674,-5.591966059151218,-4.777330164522809,-0.17940481524784957,17.037727231344473,1.4699974060058452,0.7554756430248659,5.25100116729736,-0.13391346018546813,10.635915794780189,2.558543853555946,7.943458481038775,-8.301375574248631,91.64091056718543,22.15937411517983,2.6924573137414143,8,-3.7450027465820312,-4.855002403259277,-4.370000839233398,0.7949991226196289,-3.1000022888183594,3,-0.18638619578196458,-1.1477239723087913,40.310001373291016,-2.3188393377911813,38.790000915527344,2.5259314936110813,36.790000915527344,-0.18638619578196458
10915,2022-08-26,40.18000030517578,41.310001373291016,39.7400016784668,40.459999084472656,6616500.0,-0.005445574564203914,-1.7069052833737823,3.1110922731318613,82.2672154065603,61.458506650039844,-4.046512666554918,-5.412397269016637,-4.826987888821208,-0.003699456059223394,17.82085008722086,1.5699996948242188,1.0869471700445459,4.880499839782715,-0.8962361537511896,10.65723583331662,1.9921318430157626,7.768867836549667,-7.197237086037639,83.45533286715474,8.942242311207991,2.8883679967669527,8,-3.125,-4.449999809265137,-4.270000457763672,1.015000343322754,-1.0200004577636719,4,-0.20756595543165224,1.9697095803422597,40.400001525878906,-1.1477239723087913,40.310001373291016,-2.3188393377911813,38.790000915527344,-0.20756595543165224
10916,2022-08-29,41.36000061035156,42.63999938964844,39.7599983215332,39.93000030517578,9132000.0,0.02936785207101611,-2.2542306399193097,-5.10716621253406,83.23124780932352,65.91889790112276,-4.475993139542986,-6.5045286736118015,-6.143734372451192,-1.2009860424047787,18.377057882316507,2.8800010681152344,1.2040134503003372,5.793000030517575,-0.5863160950004342,12.172316156035581,2.603341967758574,8.982658093276576,-7.377968812715075,74.4000244140625,-4.187935817512667,3.1896580627590034,8,-3.6400012969970703,-4.965001106262207,-5.7400007247924805,-0.16499996185302734,-0.8400001525878906,0,-0.20986460776316707,-1.7069052833737823,40.18000030517578,1.9697095803422597,40.400001525878906,-1.1477239723087913,40.310001373291016,-0.20986460776316707
10917,2022-08-30,39.31999969482422,40.650001525878906,38.77999877929688,40.2400016784668,10661000.0,-0.04932303881583533,1.1494263709329036,-0.6433578932205108,70.94780047033969,69.02334955846318,-1.653605498167309,-4.424375702251652,-4.185119808091805,0.823741639428718,18.824256852630864,2.5800018310546804,1.443287379443106,3.5834991455078153,-3.0128807444904595,10.17987903550609,0.2853092005086779,6.881689090506953,-4.125852434306061,13.989658811949132,-61.42516928010877,3.2981899449991383,8,-0.8500003814697266,-2.9250001907348633,-4.242499351501465,1.8750009536743164,2.8800010681152344,1,-0.11826046698802506,-2.2542306399193097,41.36000061035156,-1.7069052833737823,40.18000030517578,1.9697095803422597,40.400001525878906,-0.11826046698802506
10918,2022-08-31,39.11000061035156,40.25,37.83000183105469,38.16999816894531,8810800.0,-0.005340770246758164,-1.9876610654811242,-1.0217395811305576,66.23574601131995,71.06669195778477,-0.653213403328877,-4.0536167015766225,-4.097054055050208,1.014057562561213,18.62569306002428,2.4199981689453125,1.8320496387156595,3.1395000457763658,-3.5923804451354684,9.8713805366882,-0.2264401996795513,6.505440291232283,-2.8734340517551686,26.611214739807377,-44.18202673096465,3.3659402454559175,8,-0.5500011444091797,-2.715001106262207,-4.617500305175781,2.0850000381469727,3.4099998474121094,2,-0.10636665258223121,1.1494263709329036,39.31999969482422,-2.2542306399193097,41.36000061035156,-1.7069052833737823,40.18000030517578,-0.10636665258223121
10919,2022-09-01,37.91999816894531,38.43999862670898,36.810001373291016,38.40999984741211,7941600.0,-0.030427062716314124,4.927270961790679,-0.521277027465749,61.338018426061396,72.2737040831934,0.8486422870826971,-2.4173393578877835,-2.953448852626117,2.1450035614138585,17.24095915053436,2.299999237060547,2.3719630363112074,1.5874977111816406,-4.711237173405337,7.886232595768618,-1.5618697311118481,4.736865153475129,4.720001220703125,19.039402629982746,-47.362773521937854,3.1493674422934896,9,0.6400012969970703,-1.524998664855957,-3.332498550415039,3.2750024795532227,3.25,3,-0.0983649715809064,-1.9876610654811242,39.11000061035156,1.1494263709329036,39.31999969482422,-2.2542306399193097,41.36000061035156,-0.0983649715809064
10920,2022-09-02,38.79999923706055,39.97999954223633,38.459999084472656,39.52999877929688,7531000.0,0.023206780343041133,-1.1560292514264534,1.4897898809662973,68.74551704732056,74.04426593824903,0.42921059711491694,-2.8902773541689086,-3.82899113325346,1.2415996135478338,15.894157048868918,2.0600013732910156,2.958204819894611,2.1149988174438477,-3.8859819052693894,8.115979540157085,-0.8854915439127709,5.115489178800466,3.7234001922607405,34.133765709458686,-32.60337966217534,3.0004903613566185,9,0.9250011444091797,-2.4049997329711914,-4.102499485015869,2.3950014114379883,1.6800003051757812,4,-0.03865979457461555,4.927270961790679,37.91999816894531,-1.9876610654811242,39.11000061035156,1.1494263709329036,39.31999969482422,-0.03865979457461555
10921,2022-09-06,37.81999969482422,39.38999938964844,37.650001525878906,38.93999862670898,6038700.0,-0.02525772065738252,-1.383566439961435,1.5342460742559783,65.77502707963768,74.2639940267221,1.7552652849174208,-1.5477975896601706,-2.863565708466737,2.1745364910187988,14.378013544419044,1.7399978637695312,3.2650491214450597,0.85449924468994,-4.778951353974364,6.487949843354244,-1.9622260546422154,3.6712245440220954,4.589131773376465,26.302038578111386,-41.79556948484623,2.8167252993321528,9,1.9050006866455078,-1.4250001907348633,-2.8375000953674316,3.3750009536743164,2.9300003051757812,1,0.03543099321524523,-1.1560292514264534,38.79999923706055,4.927270961790679,37.91999816894531,-1.9876610654811242,39.11000061035156,0.03543099321524523
10922,2022-09-07,36.66999816894531,36.97000122070313,36.02000045776367,36.59000015258789,6496000.0,-0.030407232553105734,1.794102962543228,-0.07142686843709706,59.92165928336994,71.42387871423018,2.8752865525758935,-0.08806392107896954,-1.7746845992515148,3.2474773323475006,13.311428648008341,1.7999992370605469,3.5455477444991033,-0.49500217437744,-5.759994657686157,4.7699903089312805,-3.1274984160317985,2.1374940672769185,5.62715069735718,15.366377813790447,-53.19344878900645,2.63249624165436,9,2.660001754760742,-0.27499866485595703,-1.6874985694885254,4.525002479553223,5.19000244140625,2,0.10499052307231382,-1.383566439961435,37.81999969482422,-1.1560292514264534,38.79999923706055,4.927270961790679,37.91999816894531,0.10499052307231382
10923,2022-09-08,36.93000030517578,37.59000015258789,36.68000030517578,36.849998474121094,7890200.0,0.007090323130985565,-3.3333514986376023,1.0000476848981927,51.691581738924775,67.79486814142865,2.330485861917076,-0.05889053235658537,-2.1359553480279487,2.910026380477703,11.90731737050983,0.9200019836425781,3.76237957049716,-0.4204999923706083,-5.3510640695119065,4.51006408477069,-2.8857820309412574,2.044782046200041,5.116062624785158,22.97979943935497,-40.11492037895902,2.4652820385706486,9,2.3999996185302734,-0.5350008010864258,-1.9475007057189941,4.265000343322754,3.0,3,0.1427024211810004,1.794102962543228,36.66999816894531,-1.383566439961435,37.81999969482422,-1.1560292514264534,38.79999923706055,0.1427024211810004
10924,2022-09-09,38.09000015258789,38.290000915527344,37.29999923706055,38.15999984741211,6043600.0,0.03141077275457094,4.999976880750913,-0.8749761586877742,57.17454684273327,65.00679385655899,0.9033499632451196,-1.014962091555958,-3.2997571345434693,1.673746651841597,11.186769945341018,1.3600006103515625,3.6487763513524243,0.5769998550415067,-4.2175325379870685,5.371532248070082,-1.8202663414727809,2.9742660515557944,3.715020278485156,52.27273165139824,-8.082858689709397,2.397266196514288,9,1.239999771118164,-1.6950006484985352,-3.1075005531311035,3.1050004959106445,2.009998321533203,4,0.1163034992761689,-3.3333514986376023,36.93000030517578,1.794102962543228,36.66999816894531,-1.383566439961435,37.81999969482422,0.1163034992761689
10925,2022-09-12,40.0,40.77000045776367,39.0099983215332,39.7400016784668,9459100.0,0.050144390647431925,-1.046508120623923,-3.714277929155313,60.85191761290363,62.52020161251232,-1.156484798754768,-2.6430512611670878,-5.152757536768782,-0.3087474578192513,10.793763078751308,2.6800003051757812,3.1259914771667354,2.2219997406005874,-2.5032631741613116,6.947262655362486,-0.14063171678036213,4.584631197981537,1.5736196321406695,83.7894640470806,26.722227542342537,2.362631457380949,9,-1.6049995422363281,-3.6050004959106445,-5.460000514984131,1.1950006484985352,-0.18000030517578125,0,0.029249954223632857,4.999976880750913,38.09000015258789,-3.3333514986376023,36.93000030517578,1.794102962543228,36.66999816894531,0.029249954223632857
10926,2022-09-13,39.11000061035156,40.7599983215332,38.68000030517578,39.65999984741211,7741400.0,-0.022249984741210982,-1.9503521155339358,-2.1153953372360874,51.169588849490204,60.322622543529036,-0.6919813285608285,-1.3878859863319377,-4.229432333628424,0.5038043804201067,9.770299111910456,2.079998016357422,2.6074017206039883,1.0550003051757812,-3.26364705472227,5.3736476650738325,-1.1043233747732444,3.214323985124807,2.2414742548140296,65.05263479132401,10.922973198627858,2.1593236799490247,9,-0.7150001525878906,-2.080000877380371,-5.315001487731934,1.9399995803833008,2.799999237060547,1,0.03502937638722914,-1.046508120623923,40.0,4.999976880750913,38.09000015258789,-3.3333514986376023,36.93000030517578,0.03502937638722914
10927,2022-09-14,41.7400016784668,42.22000122070313,39.599998474121094,39.68000030517578,8571900.0,0.06724625484713309,-1.3603574809995922,-3.745462237912595,54.83434577076958,59.055800294578994,-3.288417126052522,-3.527731116665848,-6.710396321132123,-2.154967424603562,9.181900592649148,3.1100006103515696,2.186402771659843,3.2590013504028335,-0.7189218031845996,7.2369245039902665,1.2700397736091134,5.2479629271965536,-5.720001220703125,91.33574976691779,40.510595555286216,1.9889615767937165,9,-2.6200008392333984,-4.480002403259277,-7.945002555847168,-0.6900014877319336,-0.23000335693359375,2,-0.02371829512832835,-1.9503521155339358,39.11000061035156,-1.046508120623923,40.0,4.999976880750913,38.09000015258789,-0.02371829512832835
10928,2022-09-15,41.4900016784668,42.58000183105469,41.09000015258789,41.38000106811523,9221600.0,-0.005989458312096185,-3.3188301636444053,0.05339831894181454,53.645483413731114,58.20107418209785,-2.9785353124422826,-2.802366097069978,-6.287980098070989,-1.9118526127194926,8.531862756401425,1.4900016784667969,1.6002606281950449,2.6160013198852567,-0.8661731293932746,6.098175769163788,0.8749140952459911,4.357088544524522,-5.346001205444338,79.35606785822917,32.301974865920926,1.7410872246392657,9,-2.190000534057617,-4.230002403259277,-7.695002555847168,-0.4400014877319336,1.6999969482421804,3,0.00891778541616195,-1.3603574809995922,41.7400016784668,-1.9503521155339358,39.11000061035156,-1.046508120623923,40.0,0.00891778541616195
10929,2022-09-16,40.459999084472656,41.38000106811523,39.08000183105469,41.349998474121094,12193300.0,-0.024825320615224467,3.8420803250910076,-8.090858648910562,50.8883204498629,56.21694122682477,-1.7325382383408794,-1.539405040457254,-5.174569954876574,-0.8687681129047604,8.81084861491177,2.4099998474121094,1.2779174913203022,1.3879987716674833,-1.9740727818079264,4.750070325142893,-0.293037005070218,3.0690345484051846,-4.058558557128912,45.64097648386775,3.059562265772634,1.6810357767377038,9,-1.1599979400634766,-2.9549999237060547,-6.664999961853027,0.590001106262207,3.299999237060547,4,-0.013099327515809889,-3.3188301636444053,41.4900016784668,-1.3603574809995922,41.7400016784668,-1.9503521155339358,39.11000061035156,-0.013099327515809889
10930,2022-09-19,40.45000076293945,40.90999984741211,39.0099983215332,39.09000015258789,6049600.0,-0.0002471162075987632,-1.499994980675601,-1.5280916213760352,46.88142782029256,54.11765242023088,-1.635906481330423,-1.255093468747539,-5.0905214806244174,-0.8382682805075063,9.269800268311393,1.9000015258789062,1.0744444699954272,1.1630004882812486,-1.9532743806373887,4.279275357199886,-0.39513694617807005,2.721137922740567,-3.8014177834472704,45.38460936537156,6.5459762473807785,1.558137434459318,9,-1.1499996185302734,-2.9450016021728516,-6.905001640319824,0.5999994277954102,4.75,0,-0.008652714022666541,3.8420803250910076,40.459999084472656,-3.3188301636444053,41.4900016784668,-1.3603574809995922,41.7400016784668,-0.008652714022666541
10931,2022-09-20,39.599998474121094,40.290000915527344,38.88999938964844,40.2599983215332,6625400.0,-0.02101365322091997,2.888865930223317,-0.485293787656094,51.04477085072246,53.13133148327005,-0.5664239048940445,-0.193710959371451,-4.154187136383797,0.0059452453984008,9.26234379158739,1.5600013732910156,1.003949385193792,0.17249832153320455,-2.714722552667908,3.059719195734317,-1.2711121155673553,1.6161087586337644,-2.714158740566411,19.241154870403758,-21.801311255058923,1.4436104371005578,9,0.030002593994140625,-2.094999313354492,-6.054999351501465,1.4500017166137695,6.480003356933594,1,0.005555586595461515,-1.499994980675601,40.45000076293945,3.8420803250910076,40.459999084472656,-3.3188301636444053,41.4900016784668,0.005555586595461515
10932,2022-09-21,38.43000030517578,40.66999816894531,38.400001525878906,40.2400016784668,5803800.0,-0.02954540944515227,-1.4278052830527388,2.7424269572002427,47.632312273701714,52.68030154268971,0.9828415424482415,0.9991615451418028,-2.8522889527934723,1.1396610276918153,9.38426545541449,2.2699966430664062,0.7116475138333413,-0.9794998168945312,-3.887866384479537,1.9288667506904744,-2.433683100687034,0.4746834668979716,-1.3163940877211004,0.7176740934619014,-40.4090649989357,1.4541832837925022,9,1.510000228881836,-0.7100009918212891,-4.910000801086426,2.619999885559082,7.299999237060547,2,0.09055424185795902,2.888865930223317,39.599998474121094,-1.499994980675601,40.45000076293945,3.8420803250910076,40.459999084472656,0.09055424185795902
10933,2022-09-22,37.11000061035156,39.52999877929688,37.099998474121094,39.02999877929688,7355900.0,-0.03434815728186291,-1.5051518011640783,1.0607716641973057,47.20497842814524,51.572571718846596,2.6050033525884615,2.178843641181558,-1.4281601248038953,2.4236371807233112,9.156426744870174,2.4300003051757884,0.4913144429196805,-2.1394994735717745,-5.187989235686906,0.9089902885433574,-3.663744354629337,-0.6152545925142121,5.470001220703125,0.23369463010382607,-41.88228138687779,1.5242448810575653,9,2.729999542236328,0.6099987030029297,-3.902501106262207,3.939999580383301,8.329998016357415,3,0.11856636051777092,-1.4278052830527388,38.43000030517578,2.888865930223317,39.599998474121094,-1.499994980675601,40.45000076293945,0.11856636051777092
10934,2022-09-23,32.86999893188477,35.18000030517578,32.130001068115234,35.029998779296875,17295100.0,-0.11425496116224998,1.4796712541190153,1.1250009934116858,33.38936056719935,48.52117649154612,6.734928612546682,6.140624788753364,2.9114025215346615,6.607703679089134,9.421447379709115,4.979999542236328,0.3469493463336164,-6.003001022338857,-10.12438201518237,-1.8816200294953447,-8.063691518760614,-3.942310525917101,9.600402832031243,8.428222854819113,-33.26413325207031,2.060690496421755,9,4.485002517700188,4.515001296997063,0.33750057220458274,8.18000125885009,12.590000152587884,4,0.31396410192193613,-1.5051518011640783,37.11000061035156,-1.4278052830527388,38.43000030517578,2.888865930223317,39.599998474121094,0.31396410192193613
10935,2022-09-26,31.84000015258789,33.75,31.82999992370605,32.990001678466804,10152000.0,-0.03133552822533725,-2.282045848018792,0.5324081514434972,33.29609564785794,46.535232802475875,7.247899331349082,6.865788148210541,4.017828781647843,7.544712769011703,9.594998077708205,1.9200000762939489,0.3159985555540601,-6.615999794006349,-11.745060799358775,-1.486938788653923,-9.180530296682562,-4.051469291330136,10.21678558349609,0.1131247835623165,-41.727988699383,2.5645305026762126,9,5.3650007247924805,5.3949995040893555,2.057499885559082,9.210000038146973,13.950000762939453,0,0.374371799994369,1.4796712541190153,32.86999893188477,-1.5051518011640783,37.11000061035156,-1.4278052830527388,38.43000030517578,0.374371799994369
10936,2022-09-27,32.68000030517578,33.40999984741211,31.979999542236328,32.830001831054695,10516700.0,0.026381914213641,1.183210641569212,0.13043593639084214,38.658337226101985,44.73789851973503,6.034474047570029,5.630859137839394,3.239480055257971,6.572871473816697,9.307847684659777,1.5699996948242188,0.11463274436650295,-5.341999626159669,-10.888384869515512,0.20438561719617354,-8.11519224783759,-2.568807004481748,8.763178282165526,9.615390839330695,-34.105048678197285,2.7731926216779224,9,4.52500057220459,4.554999351501465,1.4324989318847656,8.369999885559082,11.560001373291016,1,0.38310894555838737,-2.282045848018792,31.84000015258789,1.4796712541190153,32.86999893188477,-1.5051518011640783,37.11000061035156,0.38310894555838737
10937,2022-09-28,34.669998168945305,34.84000015258789,32.880001068115234,32.939998626708984,10422700.0,0.060893446915126104,-1.11892404606518,-11.53321295966575,44.15113309542152,43.682970706589515,3.281181251383053,3.451598223685984,1.285882257575203,4.523537634999606,9.239683808538937,2.1599998474121094,-0.2864696043638588,-3.1195016860962,-8.824371918324182,2.5853685461317824,-5.971936802210195,-0.26706656998220524,6.196389698577889,36.88309957575101,-9.070071757010453,2.8524351161139925,9,1.935002326965332,2.5650014877319407,-0.5574989318847585,6.380002021789558,12.620002746582038,2,0.3291030938769872,1.183210641569212,32.68000030517578,-2.282045848018792,31.84000015258789,1.4796712541190153,32.86999893188477,0.3291030938769872
10938,2022-09-29,34.950000762939446,35.040000915527344,33.25,34.279998779296875,9094300.0,0.008076221770468628,3.2117555189545066,0.3872844860851689,41.48590299912947,42.63825765650803,2.208127832464328,2.9976503533703465,1.0250068517776967,4.14035716700689,9.568581727000591,1.7900009155273438,-0.4631030218602987,-2.6314990997314496,-8.436126811696148,3.1731286122332456,-5.533812955713799,0.2708147562508998,5.374203827954723,93.13434280459907,45.99852618463032,2.902313855982348,9,1.419999122619636,2.2849988937378,0.6449990272522044,5.939999580383308,14.04000091552735,3,0.3084405878104546,-1.11892404606518,34.669998168945305,1.183210641569212,32.68000030517578,-2.282045848018792,31.84000015258789,0.3084405878104546
10939,2022-09-30,34.189998626708984,35.06999969482422,33.77000045776367,34.139999389648445,7705300.0,-0.021745411148498706,-2.291149386990386,0.07462550601523754,33.19838119206939,41.117919142261,2.218496829128803,3.651074914855485,1.8508260617316878,4.896778439567598,10.35312427437279,1.2999992370605469,-0.9619663750758036,-3.2050012588500962,-9.200387965219761,2.7903854475195686,-6.202694612034932,-0.20730790566526025,5.624553684153895,72.83947128763117,29.08677654706858,2.9976933531848333,9,2.060000419616699,3.0450010299682617,1.7850003242492676,5.795001029968262,15.310001373291016,4,0.3290435932106641,3.2117555189545066,34.950000762939446,-1.11892404606518,34.669998168945305,1.183210641569212,32.68000030517578,0.3290435932106641
10940,2022-10-03,37.29999923706055,37.38999938964844,35.810001373291016,35.95000076293945,12897200.0,0.0909622911748833,1.065358531963698,27.000381475551254,45.361351047653194,40.486428053031084,-1.5481230659717795,0.4457921835221299,-1.1274925856023756,1.8036401495040195,10.223469314883834,3.200000762939453,-1.3976404237076565,-0.020000648498538,-5.978800338657578,5.938799041660506,-2.999400493578058,2.959399196580982,2.035479930572926,98.33641118065941,54.9119198647209,2.979399845079522,10,-1.0500001907348633,-0.06499958038330078,-1.200000286102295,1.6050004959106445,11.740001678466797,0,0.21876675641602938,-2.291149386990386,34.189998626708984,3.2117555189545066,34.950000762939446,-1.11892404606518,34.669998168945305,0.21876675641602938
10941,2022-10-04,39.15999984741211,39.459999084472656,37.93999862670898,38.63000106811523,10280200.0,0.049865969125905574,1.6902728359136179,0.39259213210735944,43.116325841004105,39.984651782731355,-3.8857268110147274,-1.379393940631715,-2.8966034818962,-0.04320088573079772,10.603075163879154,2.1599998474121094,-1.7011766030428532,1.7729999542236357,-4.239363891793474,7.785363800240745,-1.233181968784919,4.77918187723219,-7.329999923706058,95.4407397036478,55.67761177489357,3.0061819230085547,10,-3.4800004959106445,-1.9250001907348633,-2.7674994468688965,-0.25500011444091797,6.3899993896484375,1,0.1693054416228088,1.065358531963698,37.29999923706055,-2.291149386990386,34.189998626708984,3.2117555189545066,34.950000762939446,0.1693054416228088
10942,2022-10-05,40.52000045776367,40.93000030517578,38.59000015258789,39.099998474121094,11925400.0,0.03472933134961287,1.089284284991732,2.6792551966372646,47.55667273943223,40.02372892842991,-5.496052086334956,-2.5678270280501465,-4.129016724895891,-1.3776888476929514,11.293750904021623,2.3400001525878906,-1.9280411503196575,2.94050045013428,-3.2199154707885924,9.100916371057153,-0.13970751032715611,6.0207084105957165,-8.537400550842289,94.66146053228933,57.43189448119118,3.0802079604614367,10,-4.140000343322754,-3.314999580383301,-3.462501049041748,-2.195000648498535,6.479999542236328,2,0.09180654438986724,1.6902728359136179,39.15999984741211,1.065358531963698,37.29999923706055,-2.291149386990386,34.189998626708984,0.09180654438986724
10943,2022-10-06,42.20000076293945,42.36000061035156,40.09000015258789,40.18999862670898,8897800.0,0.04146101397325852,-1.0542999078258288,1.4154924847882493,54.24390574312801,42.340900614644205,-7.127655312882588,-4.039896292750342,-5.702798481559931,-3.071965923085692,12.431494405787596,2.270000457763672,-2.1481665670484844,4.357000732421874,-2.12868346456073,10.842684929404474,1.1141586339305718,7.599842830913175,-9.859504840087894,98.13737084319018,59.41180085424776,3.2428420984913005,10,-5.1050004959106445,-4.994999885559082,-4.767501354217529,-4.960000038146973,6.55999755859375,3,0.12061611517926774,1.089284284991732,40.52000045776367,1.6902728359136179,39.15999984741211,1.065358531963698,37.29999923706055,0.12061611517926774
10944,2022-10-07,42.52000045776367,43.709999084472656,41.93000030517578,42.15999984741211,10920100.0,0.007582931019879169,-3.3414620530522243,0.17910459091685424,54.97356842567979,44.749508701068855,-6.632307135598985,-4.22775386039239,-5.9245335229990275,-3.424645126693271,13.521113894149684,1.779998779296875,-2.2259616317643207,4.455500411987302,-2.3599086221934655,11.27090944616807,1.0477958948969146,7.863204929077689,-9.578334253662113,84.93672187999924,45.10974504762098,3.4077045170903846,10,-4.67500114440918,-4.750000953674316,-5.042500972747803,-6.125000953674316,4.689998626708984,4,0.1521637147471333,-1.0542999078258288,42.20000076293945,1.089284284991732,40.52000045776367,1.6902728359136179,39.15999984741211,0.1521637147471333
10945,2022-10-10,41.16999816894531,43.2599983215332,41.02999877929688,42.2599983215332,10050700.0,-0.03174981830396162,-2.255476322406236,-3.0277730682829653,53.68371495214177,46.41899511507327,-4.268548640317938,-2.9361414843666367,-4.539896474163079,-2.1271603241948185,13.623846095109288,2.229999542236321,-2.2302436786366684,3.0469982147216825,-3.8578599556210307,9.951856385064392,-0.4054308704496705,6.499427299893036,-7.366865334414065,55.97919039833508,12.988581487882286,3.4524290851713553,10,-2.874998092651367,-3.399998664855957,-3.6924986839294434,-4.774998664855957,7.870002746582031,0,0.2023318484706187,-3.3414620530522243,42.52000045776367,-1.0542999078258288,42.20000076293945,1.089284284991732,40.52000045776367,0.2023318484706187
10946,2022-10-11,40.47999954223633,41.540000915527344,39.86000061035156,40.099998474121094,7325300.0,-0.016759743925115145,-2.9069920112844487,-0.3486247843296458,54.920784160897774,47.6156230112373,-2.6326114975250476,-2.253796794218786,-3.785170854484356,-1.4512730519170134,13.704527806655737,1.6800003051757812,-1.58533146380163,2.288499641418454,-4.684432945356782,9.26143222819369,-1.1979666519691676,5.774965934806076,-5.884317407709766,36.9140582799437,-10.95188749476658,3.4864662933876187,10,-2.0,-2.7100000381469727,-2.419999599456787,-4.085000038146973,6.950000762939453,1,0.2114624869093591,-2.255476322406236,41.16999816894531,-3.3414620530522243,42.52000045776367,-1.0542999078258288,42.20000076293945,0.2114624869093591
10947,2022-10-12,40.75,41.27999877929688,39.060001373291016,40.099998474121094,7373700.0,0.0066699718581260115,1.596489584309303,1.7105255232645686,59.20120882278636,49.58399032497695,-2.178565169189419,-2.7423713470301365,-3.9833933902510665,-1.739865913851503,13.183181062217841,2.2199974060058665,-0.7857547902378457,2.6080001831054673,-4.272308099599087,9.488308465810022,-0.8321539582468063,6.048154324457741,-5.425172509477747,36.344074377609275,-16.822181077875094,3.4401541413522763,10,-2.010000228881836,-2.9800004959106445,-2.690000057220459,-4.3550004959106445,6.189998626708977,2,0.11779139232050428,-2.9069920112844487,40.47999954223633,-2.255476322406236,41.16999816894531,-3.3414620530522243,42.52000045776367,0.11779139232050428
10948,2022-10-13,41.86000061035156,42.25,39.72000122070313,39.79999923706055,10394200.0,0.027239278781633347,-1.2792808428085223,3.1692254422104065,76.99699337800841,54.45050279008129,-2.464468094540777,-4.029843476200163,-4.9588809876238,-2.8756054900975982,12.630797028628981,2.529998779296868,-0.0701024562964605,3.69950084686279,-3.220586135912363,10.619587829637943,0.23945735547520997,7.15954433825037,-5.8643593923132755,60.21506699514097,1.3323421043241268,3.4600434913875766,10,-2.1000003814697266,-4.090001106262207,-3.9975008964538574,-5.465001106262207,4.479999542236328,3,0.12279023685387536,1.596489584309303,40.75,-2.9069920112844487,40.47999954223633,-2.255476322406236,41.16999816894531,0.12279023685387536
10949,2022-10-14,39.93000030517578,42.18000030517578,39.66999816894531,41.29999923706055,7625000.0,-0.04610607446332693,-1.6560824134680787,-0.6650475818353867,73.04842446543725,57.52684428094618,0.4083162702296761,-2.257319135783014,-2.7931288705802686,-1.0225865426220082,12.953557438805838,2.5100021362304688,0.4047842233363781,1.7960004806518555,-5.090989670703308,8.682990632007023,-1.6474945950257265,5.239495556329437,-3.317210457822746,20.714275334149555,-43.7186202567547,3.4434950756775837,10,0.8949985504150391,-2.160000801086426,-2.067500591278076,-3.535000801086426,5.340000152587891,4,0.22113693836393145,-1.2792808428085223,41.86000061035156,1.596489584309303,40.75,-2.9069920112844487,40.47999954223633,0.22113693836393145
10950,2022-10-17,40.099998474121094,41.77999877929688,39.7400016784668,40.36000061035156,7270300.0,0.004257404649287588,-3.1632775398988078,0.18978272915349853,71.97866120435926,60.733770432430084,0.7568585096453901,-2.5875479760839966,-2.7550337081612355,-1.2608964379144538,13.324041141925424,2.0399971008300852,0.9692615561857849,1.9834987640380888,-4.880452432749941,8.847449960826115,-1.4484768343559224,5.4154743624321,-2.9194318877984884,32.60180402970921,-37.16378941019769,3.4319755983940134,10,1.0500011444091797,-2.3299989700317383,-2.2374987602233887,-3.7049989700317383,7.680000305175788,0,0.17730675513466831,-1.6560824134680787,39.93000030517578,-1.2792808428085223,41.86000061035156,1.596489584309303,40.75,0.17730675513466831
10951,2022-10-18,39.81999969482422,40.95000076293945,38.97000122070313,40.349998474121094,7240600.0,-0.006982513465120799,1.2890123701792602,2.0384400950732124,66.97428990581703,62.891283450917285,1.2743335472456465,-2.4139886289059405,-2.2807341882631817,-1.0823476802517291,13.64402436871469,1.979999542236321,1.8131234506731957,1.6924999237060518,-5.182158303048084,8.567158150460191,-1.744829189671016,5.12982903708312,-2.1170785086496124,25.91459727016424,-46.027149961825344,3.4373291133770696,10,1.5200004577636719,-2.0500001907348633,-2.424999713897705,-3.4250001907348633,6.959999084472663,1,0.23154197115429742,-3.1632775398988078,40.099998474121094,-1.6560824134680787,39.93000030517578,-1.2792808428085223,41.86000061035156,0.23154197115429742
10952,2022-10-19,41.90999984741211,41.93999862670898,39.81999969482422,39.95000076293945,7881900.0,0.05248619207949279,1.0990123316903746,-3.6981199976967813,70.49469289895819,64.69692646823175,-0.6680081875751611,-4.458497888809035,-4.163293417781489,-3.267305033949839,14.337901090608579,2.1199989318847585,2.286075312574866,3.6085000991821303,-3.471489161188586,10.688489359552847,0.06850546899676857,7.148494729367492,-3.7265124293736562,89.63413783157638,19.53151919375803,3.539994630185359,10,-0.5699996948242188,-4.140000343322754,-4.197499752044678,-5.515000343322754,4.520000457763672,2,0.13171082027824266,1.2890123701792602,39.81999969482422,-3.1632775398988078,40.099998474121094,-1.6560824134680787,39.93000030517578,0.13171082027824266
10953,2022-10-20,41.5099983215332,43.13000106811523,41.290000915527344,42.20000076293945,7131500.0,-0.009544297955983105,-2.2566453538224582,-0.3520422263829257,72.02165609247449,66.59115843120895,-0.42038448209198975,-3.912556889830441,-3.5736305459590483,-2.9939722280354886,15.462175831468796,1.8400001525878835,2.69527998284169,2.9884986877441406,-4.208086343907084,10.185083719395365,-0.6097938280814716,6.586791203569753,-2.884389970180017,61.05762485568802,-8.339461859792294,3.5982925158256127,10,-0.39499855041503906,-3.7399988174438477,-3.319998264312744,-5.114998817443848,3.450000762939453,3,0.13081186520691745,1.0990123316903746,41.90999984741211,1.2890123701792602,39.81999969482422,-3.1632775398988078,40.099998474121094,0.13081186520691745
10954,2022-10-21,43.18999862670898,43.20000076293945,41.5099983215332,41.90999984741211,8542500.0,0.04047218436779065,1.5999976524995012,-1.8550641309155138,69.38774997689583,68.33605121173717,-2.2298426844417705,-5.0380715131502924,-5.0927627465159375,-4.782418128755317,14.951964179320015,1.69000244140625,2.9688356359346884,4.152499008178701,-2.814139908645515,11.119137925002917,0.6691795497665893,7.635818466590813,-4.157639016706234,99.76354285312314,32.621462228733606,3.483319458412109,10,-2.104997634887688,-5.419999122619622,-4.909998416900628,-6.794999122619622,3.4000015258789134,4,0.07293358708122133,-2.2566453538224582,41.5099983215332,1.0990123316903746,41.90999984741211,1.2890123701792602,39.81999969482422,0.07293358708122133
10955,2022-10-24,43.7599983215332,44.41999816894531,42.959999084472656,43.29999923706055,7901100.0,0.013197492774906783,-1.5614032739489498,0.3593746274706169,66.54675528472733,69.62782578105157,-2.675133622427822,-4.921600104013976,-5.487440849356176,-5.4683898302760525,14.477588278577608,1.4599990844726562,2.9726669718314653,4.1264987945556655,-2.263138410497298,10.516135999608629,0.9316801920291837,7.321317397082147,-4.353427553572864,87.88990427554307,23.32247333897692,3.1948186025264804,10,-2.0649986267089844,-5.6349992752075195,-5.3574981689453125,-7.364998817443848,3.0900001525878906,0,0.034506448677979806,1.5999976524995012,43.18999862670898,-2.2566453538224582,41.5099983215332,1.0990123316903746,41.90999984741211,0.034506448677979806
10956,2022-10-25,45.20000076293945,45.4000015258789,43.36999893188477,43.77999877929688,8117800.0,0.0329068212211896,1.2307677797037555,3.0869669779244533,66.73819449712315,70.46526863375567,-3.7718432759199345,-5.6660440417682665,-6.695345107888983,-7.014773069386067,14.088965151445773,2.0300025939941264,2.9668917665986783,4.9405012130737305,-1.0195008386246585,10.90050326477212,1.9605001872245396,7.920502238922921,-5.292087254880613,96.41575811272371,34.18214744794159,2.9800010258491936,10,-3.0149993896484375,-6.58500003814698,-6.7975006103515625,-8.805001258850098,1.520000457763679,1,0.057079601168344096,-1.5614032739489498,43.7599983215332,1.5999976524995012,43.18999862670898,-2.2566453538224582,41.5099983215332,0.057079601168344096
10957,2022-10-26,46.08000183105469,47.09000015258789,45.2400016784668,45.43000030517578,8074400.0,0.019469049850918685,-2.592234304168765,0.45774691399481754,64.7192710746763,69.10107726671875,-4.264758653388803,-5.952600457654746,-7.316953718897345,-8.010370472559742,14.520441846197723,1.8899993896484375,3.124188006438395,5.250002098083499,-0.6411871859544931,11.141191382121491,2.304407456064503,8.195596740102495,-5.5130377608574435,82.58623354500521,23.865853060254963,2.9455946420189947,10,-3.0500011444091797,-6.620001792907715,-7.5125017166137695,-9.685002326965332,1.029998779296875,2,0.015190905391206933,1.2307677797037555,45.20000076293945,-1.5614032739489498,43.7599983215332,1.5999976524995012,43.18999862670898,0.015190905391206933
10958,2022-10-27,45.72999954223633,47.5,45.58000183105469,47.2599983215332,8040800.0,-0.007595535479828941,-1.0983653032381253,-2.3538387501907345,62.14987680930913,67.89012752714896,-3.696827533979736,-5.0104683054078265,-6.720516080161374,-7.783165109039878,15.106293031763062,1.9199981689453125,3.3175514722555306,4.36099987030029,-1.229955601490886,9.951955342091466,1.5655221344047021,7.156477606195878,-4.249810420504396,70.4507518899941,14.42500430957449,2.795477735895587,10,-2.4949989318847656,-6.064999580383301,-6.899999618530273,-9.335000038146973,-0.020000457763671875,3,0.015307254973683682,-2.592234304168765,46.08000183105469,1.2307677797037555,45.20000076293945,-1.5614032739489498,43.7599983215332,0.015307254973683682
10959,2022-10-28,45.43999862670898,46.45000076293945,44.040000915527344,46.29999923706055,7177100.0,-0.006341590169042233,3.1551590329115258,0.5620923506532409,67.572010620866,67.4004996845386,-2.8418939147760724,-4.041648947756116,-6.2748914867426535,-7.664240823434206,15.441754782595075,2.4099998474121094,3.4087187305391495,3.5084989547729393,-1.2418156308931287,8.258813540439007,1.1333416619399017,5.883656247605977,-2.9966397644541516,54.62552956221721,-1.34802235108819,2.375157292833035,10,-2.2049980163574148,-5.77499866485595,-6.659998893737786,-9.044999122619622,-1.5699996948242045,4,-0.010563370526912474,-1.0983653032381253,45.72999954223633,-2.592234304168765,46.08000183105469,1.2307677797037555,45.20000076293945,-0.010563370526912474
10960,2022-10-31,45.459999084472656,46.33000183105469,44.099998474121094,44.849998474121094,5944300.0,0.000440150932397243,-1.1137466463216206,-0.7093025318926149,71.6898799268296,67.92445413131777,-2.25919992463983,-3.603743877933084,-6.124544013239628,-7.853425620959008,16.821911676368664,2.2300033569335938,3.09581827467899,3.120499420166013,-1.3482529807618135,7.589251821093839,0.8861232197020996,5.354875620629926,-2.207577640178606,50.60531748340876,-7.457784265296134,2.234376200463915,10,-1.7999992370605469,-5.794999122619629,-8.089998245239258,-9.0649995803833,-1.7999992370605469,0,0.024857041154257242,3.1551590329115258,45.43999862670898,-1.0983653032381253,45.72999954223633,-2.592234304168765,46.08000183105469,0.024857041154257242
10961,2022-11-01,45.790000915527344,46.56999969482422,45.65999984741211,46.43000030517578,5803900.0,0.007259169329094872,-1.0222184546263722,-1.049178277509568,71.83707618546421,68.07360782981844,-1.8475943654026494,-3.5959409030780805,-6.29748330742261,-8.334367605857125,17.837396488900282,1.1100006103515625,3.0018000159132825,3.1190011978149386,-1.340292992021645,7.578295387651522,0.8893541028966467,5.34864829273323,-1.8579669023203422,50.57804806519827,-9.809676151038381,2.2296470949182923,11,-1.3950004577636719,-6.05000114440918,-8.570000648498535,-9.395001411437988,-3.020000457763672,1,0.02314910542476767,-1.1137466463216206,45.459999084472656,3.1551590329115258,45.43999862670898,-1.0983653032381253,45.72999954223633,0.02314910542476767
10962,2022-11-02,44.2400016784668,45.93999862670898,44.0099983215332,45.5099983215332,7690800.0,-0.03385016829154386,-1.2312098961434066,1.984371647235534,59.93322054827801,66.73044832490773,0.07562613874512181,-1.8476911217282748,-4.669670212974765,-6.926214481222274,18.101278795810845,1.9300003051757741,2.9211274257175504,1.3830018997192397,-3.0083351721008853,5.774338971539365,-0.8126666361908192,3.5786704356292987,3.259998321533203,6.5903508973278555,-51.5959971105943,2.195668535910062,11,0.2649974822998047,-4.05000114440918,-7.020001411437988,-7.845002174377441,-2.3800010681152344,2,0.056057853710332006,-1.0222184546263722,45.790000915527344,-1.1137466463216206,45.459999084472656,3.1551590329115258,45.43999862670898,0.056057853710332006
10963,2022-11-03,47.290000915527344,47.88000106811523,43.02999877929688,43.150001525878906,9835000.0,0.06894211395441907,-1.2146104484267446,-3.259850655709145,78.09159229466452,67.69754191577091,-2.311316654902406,-4.739821442911079,-7.6538116366919695,-10.05003069502456,18.172022853108462,4.850002288818345,3.1075703726295245,4.178501129150391,-0.6233119575114188,8.9803142158122,1.777594585819486,6.579407672481295,-3.2800025939941406,87.83505414114698,23.87978655973368,2.400906543330903,11,-1.8700008392333984,-6.725000381469727,-10.370000839233398,-10.895001411437988,-3.3800010681152344,3,-0.0038063079232607544,-1.2312098961434066,44.2400016784668,-1.0222184546263722,45.790000915527344,-1.1137466463216206,45.459999084472656,-0.0038063079232607544
10964,2022-11-04,48.9900016784668,50.22000122070313,47.66999816894531,48.86999893188477,8846700.0,0.035948418905216606,-1.0238085146320697,0.028986174945357806,80.38276800839803,69.23487666284544,-3.4666178134244845,-6.250731269725719,-9.26974400126781,-11.821578296552971,18.09898615895734,2.9300003051757884,3.1022110168491537,5.555001831054689,0.09439535584697012,11.015608306262408,2.824698593450833,8.285305068658545,-5.960002899169915,82.89291899050083,14.353185752217172,2.7303032376038594,11,-2.3650016784667898,-6.995000839233398,-12.187501907348633,-12.595002174377441,-3.1599998474121094,4,-0.06695248992889591,-1.2146104484267446,47.290000915527344,-1.2312098961434066,44.2400016784668,-1.0222184546263722,45.790000915527344,-0.06695248992889591
10965,2022-11-07,49.5,50.58000183105469,49.0099983215332,49.13999938964844,6503200.0,0.01041025319575306,-4.064505014458869,2.9999364231675756,82.57064245524661,70.99403754708138,-3.438350143408421,-6.434573001902862,-9.680922009128963,-12.39497637097903,18.457785504890804,1.5900001525878906,3.1495106838632836,5.648500061035158,-0.330781841603347,11.627781963673662,2.6588591097159053,8.63814101235441,-6.470001220703118,85.69534576806245,11.277868251951958,2.989640951319253,11,-2.6949996948242188,-6.304998397827148,-12.757500648498535,-13.105000495910645,-4.459999084472656,0,-0.11373739531545912,-1.0238085146320697,48.9900016784668,-1.2146104484267446,47.290000915527344,-1.2312098961434066,44.2400016784668,-0.11373739531545912
10966,2022-11-08,49.040000915527344,49.66999816894531,47.93999862670898,49.13000106811523,6744700.0,-0.009292910797427445,1.9572784449001936,-0.24999999999998027,76.94632351902312,72.35259892978658,-2.655632252370822,-5.586839094452216,-9.163451136474222,-11.93990264903725,19.140219690292792,1.7299995422363352,3.180102530946911,4.760500907897949,-1.424556699312106,10.945558515108004,1.6679721042929216,7.853029711502977,-5.5570019531249955,79.60264512517253,6.816267158527225,3.0925288036050294,11,-2.2350006103515625,-4.780000686645508,-12.297501564025879,-12.645001411437988,-3.990001678466797,1,-0.10970638188572679,-4.064505014458869,49.5,-1.0238085146320697,48.9900016784668,-1.2146104484267446,47.290000915527344,-0.10970638188572679
10967,2022-11-09,45.54999923706055,48.2400016784668,45.2599983215332,48.02000045776367,7833200.0,-0.07116642767765058,1.0481096953489593,27.444411477982925,62.37744823046744,72.3778846432486,0.8395722828199794,-1.8116813428522818,-5.5895814619179305,-8.434614014394683,19.756501264176926,3.7800025939941406,3.1845118008376403,1.0304992675781222,-4.946927603149312,7.007926138305557,-1.9582141677855915,4.019212702941836,-1.6411801025390602,33.37747601541636,-39.20328291859613,2.988713435363717,11,1.2550010681152344,-0.9649982452392578,-9.092499732971191,-9.154999732971191,-1.7599983215332031,2,-0.0610318073734456,1.9572784449001936,49.040000915527344,-4.064505014458869,49.5,-1.0238085146320697,48.9900016784668,-0.0610318073734456
10968,2022-11-10,47.0,47.38000106811523,45.63000106811523,46.709999084472656,6225700.0,0.031833167666876605,2.3333236452414967,-0.117409219516414,61.83965049898065,71.7409557408169,-0.4596733513404345,-3.0112505860759313,-6.930365982902472,-9.87878377546177,20.07952667942478,1.8300018310546804,3.122018391156658,2.2235000610351534,-3.714330764755985,8.161330886826292,-0.7454153518604159,5.192415473930723,-2.6909099036865243,32.70677689126757,-34.93042800750643,2.968915412895571,11,-0.19499969482421875,-2.2249984741210938,-10.207499504089355,-10.605000495910645,-3.1599998474121094,3,-0.10936168914145616,1.0481096953489593,45.54999923706055,1.9572784449001936,49.040000915527344,-4.064505014458869,49.5,-0.10936168914145616
10969,2022-11-11,48.7599983215332,49.29999923706055,48.099998474121094,48.29999923706055,5962700.0,0.037446772798578776,-1.7906974681073793,1.5861987319460156,64.46758722695012,70.93847877416363,-1.8988927525668515,-4.296071143762653,-8.520081721084047,-11.577151243765321,20.665766490842813,2.299999237060547,3.092448235745991,3.5419984817504897,-2.1879959752103915,9.27199293871137,0.6770012532700491,6.40699571023093,-4.074653521135254,65.7894302839438,0.6845587465367657,2.86499722848044,11,-1.9549980163574219,-3.984996795654297,-11.609997749328613,-12.364998817443848,-4.629997253417976,4,-0.09946674817622492,2.3333236452414967,47.0,1.0481096953489593,45.54999923706055,1.9572784449001936,49.040000915527344,-0.09946674817622492
10970,2022-11-14,47.209999084472656,48.95000076293945,47.18000030517578,48.209999084472656,5478600.0,-0.031788336554885444,-2.3396311970979444,-2.1739173701756425,55.779177547911296,69.15426781443553,-0.0833116436052137,-2.304236587130262,-6.842669574238954,-9.95331099835851,21.14060797745053,1.7700004577636719,3.1007878781366287,1.6364992141723604,-3.6191241569923847,6.8921225853371055,-0.9913124714100121,4.264310899754733,-2.1709748622353047,44.21770590499587,-16.227330777347113,2.627811685582371,11,-0.404998779296875,-2.43499755859375,-9.402499675750732,-10.279999732971191,-0.5400009155273438,0,-0.029231037495864864,-1.7906974681073793,48.7599983215332,2.3333236452414967,47.0,1.0481096953489593,45.54999923706055,-0.029231037495864864
10971,2022-11-15,49.040000915527344,49.22000122070313,46.52999877929688,47.45000076293945,5814400.0,0.03876301348322997,1.7589757835287103,-1.5900001525878906,58.069788560985835,68.94721981584752,-1.5687949112510253,-3.59225971326709,-8.489773588237853,-11.701912943687304,21.89935890581489,2.69000244140625,3.1213801832368233,3.0055009841918974,-1.7154698112595241,7.726471779643319,0.6450155864661866,5.365986381917608,-3.6685180367609505,93.56439944025941,34.436253996277735,2.3604853977257116,11,-2.2350006103515625,-4.2649993896484375,-11.007501125335693,-12.110001564025879,-4.3500022888183665,1,-0.08156606699274138,-2.3396311970979444,47.209999084472656,-1.7906974681073793,48.7599983215332,2.3333236452414967,47.0,-0.08156606699274138
10972,2022-11-16,47.43000030517578,48.709999084472656,47.4000015258789,48.08000183105469,5831800.0,-0.03283035441057247,-2.6901387262117855,-0.40880595188683544,54.33673613372302,66.30779135352068,0.6049058603310655,-1.6311401986421785,-6.674738893350472,-10.035334633905684,22.32325777088884,1.6399993896484446,3.0709480807538796,1.1195003509521513,-3.215870331750253,5.454871033654555,-1.0481849903990508,3.2871856923033533,-1.7460062892720885,49.04632520778167,-8.292281166740125,2.1676853413512034,11,0.48999977111816406,-2.654998779296875,-9.30500078201294,-10.500000953674316,-0.18000030517578125,2,-0.050179233666492684,1.7589757835287103,49.040000915527344,-2.3396311970979444,47.209999084472656,-1.7906974681073793,48.7599983215332,-0.050179233666492684
10973,2022-11-17,46.93999862670898,47.02000045776367,45.540000915527344,46.349998474121094,5377900.0,-0.01033104944790253,2.9466453722871284,-0.9076904116342015,53.787878204056206,63.3528035974827,1.1622629495497208,-0.752035774032187,-5.989551562352126,-9.511787485042866,22.06683948306131,1.8899993896484375,2.9888584146156205,0.35799865722655255,-3.3456422975937414,4.0616396120468465,-1.4938218201835909,2.209819134636696,3.6400032043457102,37.233998301647134,-19.60311676352122,1.851820477410146,11,0.980001449584968,-2.164997100830071,-8.684998989105218,-10.009999275207512,0.7000007629394602,3,-0.06710689823900584,-2.6901387262117855,47.43000030517578,1.7589757835287103,49.040000915527344,-2.3396311970979444,47.209999084472656,-0.06710689823900584
10974,2022-11-18,46.34000015258789,46.540000915527344,44.31999969482422,45.41999816894531,6158800.0,-0.012782243111947755,2.3636292702098944,1.5593249927262336,52.15898189890678,59.973730202333826,1.505105443870022,0.10124368448870769,-5.2347111486155455,-8.83875962337953,21.917667443808615,2.6199989318847585,3.1908331059478385,-0.39949989318847656,-3.7465271005347915,2.9475273141578384,-2.073013496861634,1.274013710484681,4.139201660156253,41.224486300569964,-15.723404604240116,1.673513603673157,11,0.654998779296875,-1.5649986267089844,-7.575000286102295,-9.410000801086426,-1.1599998474121094,4,-0.053949071898317325,2.9466453722871284,46.93999862670898,-2.6901387262117855,47.43000030517578,1.7589757835287103,49.040000915527344,-0.053949071898317325
10975,2022-11-21,45.27000045776367,45.56999969482422,43.040000915527344,45.25,7778300.0,-0.02309019618689978,7.16130044484369,0.021739581130557732,48.76893824795931,56.842909616660066,2.13667302829694,1.3598916026374042,-4.080684923129304,-7.68205059853436,21.498508234062626,3.299999237060547,2.8367438063278243,-1.5449996948242202,-4.669783511977641,1.579784122329201,-3.1073916034009343,0.017392213752494,4.962833270263673,36.08413320576521,-20.774355286955483,1.562391908576711,11,0.8999996185302734,-0.4949989318847656,-5.972501277923584,-8.340001106262207,0.6399993896484375,0,-0.02518222615685739,2.3636292702098944,46.34000015258789,2.9466453722871284,46.93999862670898,-2.6901387262117855,47.43000030517578,-0.02518222615685739
10976,2022-11-22,47.77999877929688,47.93000030517578,45.72999954223633,46.16999816894531,5732300.0,0.055445069497514377,1.303661303465576,80.49818806027119,58.01629850285214,56.35833742470282,-0.6379386375947362,-0.9980814679516428,-6.447066139068099,-10.097048950208169,20.433419455421983,2.6599998474121094,2.297940278805264,0.8359987258911232,-2.2203314049580456,3.892328856740292,-0.6921663395334647,2.364163791315711,2.021264979980465,83.5978729187356,19.538893140973002,1.5281650654245849,11,-1.6099987030029368,-3.004997253417976,-8.319999217987068,-10.849999427795417,-1.0999984741211009,1,-0.023231490973426583,7.16130044484369,45.27000045776367,2.3636292702098944,46.34000015258789,2.9466453722871284,46.93999862670898,-0.023231490973426583
10977,2022-11-23,46.77999877929688,47.77999877929688,46.31999969482422,46.79999923706055,5235200.0,-0.020929259638937103,-2.10638556906034,-0.012422639864277659,48.72690422538218,54.90136561652521,0.6200948082941906,0.06013243463741702,-5.396893814163214,-8.965065560509565,18.806226254968106,1.4599990844726634,1.611475398677129,-0.19900112152098615,-3.2295954554431177,2.8315932124011454,-1.7142982884820555,1.3162960454400832,2.6155892093554627,76.48258344748837,14.793673640190491,1.5152971669610662,11,-0.6099987030029368,-1.579998016357429,-7.224998950958259,-9.849999427795417,-3.1599998474121094,2,-0.044677216911618745,1.303661303465576,47.77999877929688,7.16130044484369,45.27000045776367,2.3636292702098944,46.34000015258789,-0.044677216911618745
10978,2022-11-25,46.43000030517578,47.20000076293945,46.099998474121094,47.20000076293945,2876300.0,-0.007481797418857461,1.8571471035565839,38.49914171277355,43.147746642790096,52.532494440507435,0.9842391650944933,0.49040543210330156,-4.991696103058089,-8.472282632731442,16.97986268764345,1.1000022888183594,1.0692633381155616,-0.5839996337890625,-3.5696947635237564,2.4016954959456314,-2.0768471986564094,0.9088479310782844,2.5842524590890648,69.3251495455127,9.89216165669746,1.4928475648673463,11,-0.2999992370605469,-0.4949989318847656,-6.875000476837158,-8.86500072479248,-4.279998779296875,4,0.017660988357409257,-2.10638556906034,46.77999877929688,1.303661303465576,47.77999877929688,7.16130044484369,45.27000045776367,0.017660988357409257
10979,2022-11-28,44.959999084472656,45.47999954223633,43.75,44.83000183105469,7228500.0,-0.03166059037348867,1.9572688029004786,-0.16882750147385944,38.441952503521414,50.60613610224189,2.0769363645523384,2.0265023187164246,-3.4492339569411,-6.906513239588534,16.207617483704883,2.6800003051757812,0.9264093748024038,-2.030000877380374,-5.076075230687941,1.0160734759271932,-3.553038054034161,-0.5069637007265868,3.695798568867943,39.26377113685794,-16.15126444045648,1.5230371766537842,11,1.1700019836425781,1.085000991821289,-5.5174994468688965,-7.189999580383301,-3.200000762939453,0,0.05960854892680234,1.8571471035565839,46.43000030517578,-2.10638556906034,46.77999877929688,1.303661303465576,47.77999877929688,0.05960854892680234
10980,2022-11-29,46.59000015258789,47.040000915527344,45.83000183105469,45.9000015258789,7090500.0,0.036254472893843426,-1.9156674127558266,5.307793884617697,44.11340557121743,49.05542688115651,0.39084074451812256,0.5117356709203023,-4.98601703240638,-8.435724334171667,15.172431306906056,2.0800018310546875,0.7244995432366537,-0.4564998626708956,-3.423988775605494,2.510989050263703,-1.9402443191381948,1.0272445937964036,1.7288496964839126,67.94258242209531,14.943229065446957,1.4837444564672984,11,-0.7150001525878906,0.18000030517578125,-7.162499904632568,-8.820000648498535,-3.700000762939453,1,-0.030264001777080662,1.9572688029004786,44.959999084472656,1.8571471035565839,46.43000030517578,-2.10638556906034,46.77999877929688,-0.030264001777080662
10981,2022-11-30,46.849998474121094,47.6500015258789,46.0,47.47000122070313,9011400.0,0.00558056064996082,2.36733851818985,-0.8985564935675241,53.69738163750347,48.98438749268767,-0.23744889263922886,0.353337209651869,-5.120451898283548,-8.582178599462097,13.917323693215867,1.6500015258788991,0.30483043360682416,-0.24950141906738565,-3.159813312524257,2.6608104743894856,-1.7046573657958248,1.2056545276610535,1.1521204389380415,76.92306236038002,20.555940070918766,1.4551559467284372,11,-1.3649978637695312,-0.0449981689453125,-6.939999103546143,-8.72499942779541,-3.479999542236321,2,-0.02006400549251286,-1.9156674127558266,46.59000015258789,1.9572688029004786,44.959999084472656,1.8571471035565839,46.43000030517578,-0.02006400549251286
10982,2022-12-01,46.72000122070313,48.08000183105469,46.47999954223633,47.5,5264900.0,-0.002774754699080062,-1.5396818668975665,1.258056974097064,49.138994852737646,48.467844898096715,-0.2444644063671504,0.7153315352767038,-4.826094613544264,-8.3098189905688,13.508111084166053,1.6000022888183594,0.1646785867268008,-0.5034986495971623,-3.094652307419963,2.0876550082256387,-1.7990754785085628,0.7920781793142382,-3.6800003051757884,68.59122320462643,8.84989390937048,1.295576828911402,12,-1.1599998474121165,0.08499908447264914,-6.320000171661384,-8.105000495910659,-3.4799995422363352,3,-0.0008561839572389651,2.36733851818985,46.849998474121094,-1.9156674127558266,46.59000015258789,1.9572688029004786,44.959999084472656,-0.0008561839572389651
10983,2022-12-02,47.11000061035156,47.38000106811523,46.18999862670898,46.18999862670898,4617600.0,0.008347589457587734,-1.5869562513216253,-1.17949156852774,44.45937474300743,47.61233299188568,-0.6792426445590181,0.3279707798511282,-5.001259351079611,-8.561247485957267,12.356005198157993,1.19000244140625,-0.1803528932611016,-0.10449924468993999,-2.695930743429372,2.486932254049492,-1.4002149940596595,1.1912165046797796,-3.969199676513675,77.5981337064041,17.852599157192934,1.2957157493697171,12,-1.5499992370605469,-0.30500030517578125,-5.865000247955322,-7.65000057220459,-3.2900009155273438,4,-0.07408197056359034,-1.5396818668975665,46.72000122070313,2.36733851818985,46.849998474121094,-1.9156674127558266,46.59000015258789,-0.07408197056359034
10984,2022-12-05,45.709999084472656,48.54999923706055,45.22999954223633,48.06999969482422,5896700.0,-0.029717714025486175,1.0,-2.5652125237899566,44.9118038758779,47.18376250609885,0.6950915420602541,1.5490647730622982,-3.261573048428353,-7.0083325454106244,10.605788455998265,3.3199996948242188,-0.3829922316200509,-1.3405006408691378,-3.8733127561174285,1.192311474379153,-2.606906698493283,-0.0740945832449924,-2.4704141326904363,14.457818866207525,-45.29995508907602,1.2664060576241436,12,0.4400005340576172,1.095001220703125,-4.259998798370361,-6.044999122619629,-0.3600006103515625,0,-0.07788224961489998,-1.5869562513216253,47.11000061035156,-1.5396818668975665,46.72000122070313,2.36733851818985,46.849998474121094,-0.07788224961489998
10985,2022-12-06,43.86999893188477,46.20000076293945,43.58000183105469,45.06000137329102,5685200.0,-0.04025377793571028,-1.960456385211854,0.5042381922218989,32.47456501448423,44.345792118502416,2.587746232112039,3.1048398592141737,-1.0630604979732539,-5.031112610632171,8.573605685477284,2.6199989318847656,-0.5981547397946514,-2.899000740051264,-5.534890277439558,-0.2631112026629694,-4.216945508745411,-1.5810559713571166,-0.41799740869142,5.834954772403825,-47.595662370629846,1.3179447686941468,12,2.1950016021728445,2.9350013732910085,-2.419998645782478,-4.204998970031745,1.470001220703118,1,-0.0480966642745464,1.0,45.709999084472656,-1.5869562513216253,47.11000061035156,-1.5396818668975665,46.72000122070313,-0.0480966642745464
10986,2022-12-07,43.65999984741211,44.65999984741211,43.20000076293945,44.099998474121094,5982400.0,-0.004786849546058125,-1.1470625359381794,0.36974598656203517,35.88014244971097,42.91837414342784,2.404748743155558,3.047356354408201,-0.5166773329753767,-4.696655178007688,7.046499843973511,1.4599990844726562,-0.7507406756812074,-2.8399997711181655,-5.595427048676626,-0.08457249355970475,-4.217713409897399,-1.4622861323389316,4.8899993896484375,8.59811618073827,-43.51219076692607,1.3777136387792321,12,2.2150001525878906,3.145000457763672,-1.997499942779541,-3.994999885559082,1.4799995422363281,2,-0.017636290894520346,-1.960456385211854,43.86999893188477,1.0,45.709999084472656,-1.5869562513216253,47.11000061035156,-0.017636290894520346
10987,2022-12-08,42.77000045776367,45.38000106811523,42.709999084472656,45.20000076293945,6398100.0,-0.020384777662824316,-1.09411669668555,5.522745203436706,34.83636188097141,41.9948869476702,2.9794299380969846,3.9193538373453407,0.6421463834542678,-3.7106986411594676,6.571343006529529,2.670001983642571,-0.7657082735561431,-3.5909992218017592,-6.792570411503874,-0.3894280320996444,-5.19178481665282,-1.9902136269506983,5.672998809814452,1.027420748686575,-50.77672458264568,1.6007855948510579,12,2.8599987030029297,3.875,-0.7025003433227539,-3.1050004959106445,1.2900009155273438,3,0.014028488840293951,-1.1470625359381794,43.65999984741211,-1.960456385211854,43.86999893188477,1.0,45.709999084472656,0.014028488840293951
10988,2022-12-09,41.86000061035156,43.560001373291016,41.7599983215332,42.75,6800200.0,-0.021276591949320967,-2.302745872092616,0.3662548468626866,34.06827334407201,41.508922596620266,3.545891060099464,4.6636410851448105,1.8069121536541672,-2.719597391076576,6.204756191888254,1.8000030517578125,-1.2643610224009763,-4.243999099731447,-8.005786676437644,-0.4822115230252493,-6.1248928880845455,-2.363105311378348,6.353678649902342,1.4727875601559137,-49.5351950513297,1.8808937883530978,12,3.2949981689453125,4.309999465942383,0.4874992370605469,-2.195000648498535,3.299999237060547,4,0.03296705800271704,-1.09411669668555,42.77000045776367,-1.1470625359381794,43.65999984741211,-1.960456385211854,43.86999893188477,0.03296705800271704
10989,2022-12-12,43.90999984741211,44.36000061035156,42.16999816894531,42.29999923706055,8562800.0,0.04897274742403135,-1.3422451602374492,-1.8089906904178168,45.47871935685798,41.66062412835811,1.4877376629207433,2.3522638436830334,0.06525361996170886,-4.64844741275536,5.055638082305748,2.5,-1.4187445251563418,-1.9514999389648438,-5.616430466967742,1.7134305890380546,-3.783965202966293,-0.1190346749633946,3.916458556518556,48.42343116365386,-4.287571184320328,1.8324652640014494,12,1.2449989318847656,2.260000228881836,-0.9174995422363281,-4.054999351501472,1.1800003051757812,0,-0.002049650487375154,-2.302745872092616,41.86000061035156,-1.09411669668555,42.77000045776367,-1.1470625359381794,43.65999984741211,-0.002049650487375154
10990,2022-12-13,45.83000183105469,46.1500015258789,44.72999954223633,45.36999893188477,9658800.0,0.043725848105548026,1.5818164163421495,0.2857159781259137,43.25260429041332,40.50009331201477,-0.6162081669943689,0.34106140325635437,-1.6179997064542135,-6.420854424454149,4.441238109779544,2.2400016784667898,-1.385675280183932,0.037501907348634234,-3.572075180429728,3.6470789951269964,-1.7672866365405469,1.8422904512378153,1.6324689679321267,92.71071842254143,42.09295709320635,1.8047885438891822,12,-0.6750030517578125,0.3399982452392578,-1.5200014114379883,-4.805001258850098,-0.470001220703125,1,-0.01047356181007919,-1.3422451602374492,43.90999984741211,-2.302745872092616,41.86000061035156,-1.09411669668555,42.77000045776367,-0.01047356181007919
10991,2022-12-14,45.040000915527344,46.66999816894531,44.18999862670898,46.4000015258789,7552000.0,-0.017237636569153114,1.6105342199521429,-2.9565044324844605,43.89045602248097,39.91692233087514,-0.12287780945658255,0.8601264686550536,-0.6555113218305593,-5.518607588189582,3.9946192809006527,2.4799995422363352,-1.135621976838813,-0.5524990081787138,-3.832677570081742,2.7276795537243146,-2.192588289130228,1.0875902727728004,2.0803215348122563,66.80249889871007,18.652737173826033,1.6400892809515137,12,0.11499786376953125,0.6749973297119141,-0.039999961853027344,-3.8350000381469727,-0.9799995422363281,2,0.0066607289290068206,1.5818164163421495,45.83000183105469,-1.3422451602374492,43.90999984741211,-2.302745872092616,41.86000061035156,0.0066607289290068206
10992,2022-12-15,45.04999923706055,45.20000076293945,43.93000030517578,44.61000061035156,7323700.0,0.0002219875961360085,2.432425884208736,-0.3235282567963306,45.03596656348686,39.98098808870618,-0.44106022430516134,0.6984944212307767,-0.5331932673105371,-5.405741686294363,3.4837593674803573,1.2700004577636719,-1.1358146802399887,-0.4235006332397475,-3.59384490241694,2.746843635937445,-2.008672767828344,1.1616715013488488,1.7487037655506725,67.00613070815857,20.645328081969303,1.5851721345885958,12,0.10499954223632812,0.4799995422363281,0.4825010299682617,-3.844998359680176,-0.9599990844726562,3,0.0019977836650850733,1.6105342199521429,45.040000915527344,1.5818164163421495,45.83000183105469,-1.3422451602374492,43.90999984741211,0.0019977836650850733
10993,2022-12-16,43.790000915527344,44.41999816894531,42.810001373291016,43.79999923706055,12120400.0,-0.02796888663422359,1.5760027343833447,-0.022723528952775636,45.72681295715778,40.07154465329283,0.33354627155592453,1.802835171859627,0.793048499451281,-4.050514254653102,3.717623394301773,2.2399978637695312,-1.43668191269159,-1.5259990692138672,-4.702560237932353,1.6505620995046186,-3.1142796535731065,0.06228151514537217,2.8799972534179688,36.00006103515625,-10.79339263011586,1.588280584359243,12,0.42499732971191406,1.7399978637695312,1.9049997329711914,-2.5850000381469727,1.5699996948242188,4,0.006165801601249354,2.432425884208736,45.04999923706055,1.6105342199521429,45.040000915527344,1.5818164163421495,45.83000183105469,0.006165801601249354
10994,2022-12-19,43.84000015258789,44.68999862670898,43.25,44.02999877929688,5010500.0,0.001141795752802155,-1.1021894151813827,19.003052270126616,38.64574073525733,40.75723084448984,-0.01073697733425405,1.6400239522223927,0.8009233745483328,-4.0108927325704755,3.5042936161262253,1.4399986267089773,-1.6552789417255838,-1.3509998321533203,-4.554536306908581,1.8525366426019403,-2.952768069530947,0.25076840522430643,2.5353980255126984,26.683928350833845,-16.714109699766432,1.6017682373776303,12,0.3749980926513672,1.6899986267089844,1.9500007629394531,-2.6349992752075195,1.8899993896484375,0,0.030109481985170605,1.5760027343833447,43.790000915527344,2.432425884208736,45.04999923706055,1.6105342199521429,45.040000915527344,0.030109481985170605
10995,2022-12-20,44.13000106811523,44.45000076293945,43.47000122070313,43.68000030517578,4370500.0,0.006614984364004872,-1.2528752767851474,-2.368442186841081,38.79737068595755,41.081367315183904,-0.29053040522564544,1.328342948757843,0.6168809132463551,-4.2334257684685355,2.8159356580362256,0.979999542236321,-1.8374664560937362,-1.0039989471435646,-4.241999172594255,2.234001278307126,-2.62299905986891,0.6150011655817806,1.9684731185913193,34.19691167387258,-4.7555257651920755,1.6190001127253435,12,0.08499717712403054,1.3599987030029368,1.6599998474121165,-2.925000190734856,0.029998779296882105,1,0.021753887632834923,-1.1021894151813827,43.84000015258789,1.5760027343833447,43.790000915527344,2.432425884208736,45.04999923706055,0.021753887632834923
10996,2022-12-21,46.66999816894531,46.68000030517578,45.1500015258789,45.43000030517578,4595400.0,0.057557150223259024,1.428565373506681,2.755546136565974,49.828168152957055,42.74712356762676,-2.6358451144216275,-1.3692801107714914,-1.7632139900515682,-6.6719781931186475,3.235295016028197,2.549999237060554,-1.8799860378356286,1.5914981842040987,-1.4898016691960265,4.672798037604224,0.0508482575040361,3.1321481109041613,-4.909999847412109,99.74154679609698,61.872209275775404,1.5406499267000608,12,-2.4499988555908203,-1.1799983978271484,-0.8799972534179688,-5.464997291564941,-2.339996337890625,2,-0.028069372401763548,-1.2528752767851474,44.13000106811523,-1.1021894151813827,43.84000015258789,1.5760027343833447,43.790000915527344,-0.028069372401763548
10997,2022-12-22,44.68999862670898,46.81999969482422,43.45000076293945,46.66999816894531,5337000.0,-0.042425532888789474,1.9561360506885688,-1.5967765752573444,42.50308969291676,43.684325384165064,-0.3965543425177813,0.4702221771829471,0.34827256551294994,-4.5997403488346364,3.4075770978646167,3.3699989318847656,-1.6019500481819122,-0.28400135040283914,-3.262375045156581,2.694372344350903,-1.7731881977797102,1.2051854969740319,-2.831600265502921,46.882744147861736,13.458902478146804,1.4891868473768692,12,-0.19499969482421164,0.5450000762939524,1.1000022888183665,-3.484997749328606,-1.289997100830071,3,-0.014097052422853418,1.428565373506681,46.66999816894531,-1.2528752767851474,44.13000106811523,-1.1021894151813827,43.84000015258789,-0.014097052422853418
10998,2022-12-23,47.25,47.31000137329102,45.13999938964844,45.4900016784668,5330800.0,0.05728354110445277,1.3085114369834592,-0.8888882466838104,54.450870875770924,44.68123110848872,-2.359730277306838,-2.134641213969097,-2.0835674895450893,-7.027729992436107,3.6478205640446055,2.6200027465820455,-1.3151423346307212,2.2350000381469712,-0.8484870867779364,5.318487163071879,0.693256475684521,3.7767436006094215,-5.1931375854492146,98.52213416266936,60.109178135698855,1.5417435624624534,12,-2.1899986267089844,-2.095001220703125,-0.9024991989135742,-6.044999122619629,-4.8899993896484375,4,-0.06687830364893355,1.9561360506885688,44.68999862670898,1.428565373506681,46.66999816894531,-1.2528752767851474,44.13000106811523,-0.06687830364893355
10999,2022-12-27,47.63999938964844,48.13999938964844,47.33000183105469,47.7400016784668,4505500.0,0.008253955336474883,-1.2500013245524337,-0.05681953647049134,61.89274993074574,46.75235840185899,-2.4194145579082615,-2.4385951851999863,-2.2760121276695955,-7.222232808107982,3.1484487211106806,0.8899993896484375,-0.8985023177236044,2.490999412536624,-0.8078350819037254,5.789833906976973,0.8415821653164457,4.140416659756802,-5.267948637573241,89.3390160680952,44.87168902154222,1.6494172472201758,12,-2.164999008178711,-2.4850006103515625,-1.2924985885620117,-6.434998512268066,-5.599998474121094,1,-0.047858917055156214,1.3085114369834592,47.25,1.9561360506885688,44.68999862670898,1.428565373506681,46.66999816894531,-0.047858917055156214
11000,2022-12-28,45.18000030517578,47.59000015258789,45.040000915527344,47.5,5001700.0,-0.051637261040922366,1.0399993896484374,23.19946595460614,54.19889753108926,47.89774079170436,-0.06852016122047644,-0.09449049655502506,0.35154906749944104,-4.596142048755368,3.149327237319302,2.5999984741210938,-0.4153765882373648,0.10150032043456747,-3.1271882642209547,3.3301889050900897,-1.5128439718931972,1.7158446127623321,-2.346513662094722,36.886994643968265,-11.616983002425854,1.6143442923277627,12,0.2950000762939453,-0.02500152587890625,0.7049999237060547,-3.97499942779541,-3.1599998474121094,2,0.012173511140891602,-1.2500013245524337,47.63999938964844,1.3085114369834592,47.25,1.9561360506885688,44.68999862670898,0.012173511140891602
11001,2022-12-29,45.90999984741211,46.209999084472656,44.349998474121094,44.599998474121094,4534000.0,0.016157581613665872,-1.0552477338397113,-0.5646558386251304,58.75139436368747,49.42167721394887,-0.739945378930166,-0.9470804588603414,-0.18992435928770846,-5.161463682692386,3.480185296477872,1.8600006103515625,-0.2319179799520512,0.8784997940063448,-2.267928344361586,4.0249279323742755,-0.6947142751776241,2.4517138631903137,-2.6519921846056604,52.45202142412695,-1.972431416428563,1.5732140691839664,12,-0.4349994659423828,-0.7550010681152344,-0.4374990463256836,-4.704998970031738,-2.220001220703132,3,-0.03811805719486727,1.0399993896484374,45.18000030517578,-1.2500013245524337,47.63999938964844,1.3085114369834592,47.25,-0.03811805719486727
11002,2022-12-30,46.68000030517578,46.68999862670898,45.41999816894531,45.459999084472656,4752600.0,0.016771955136634098,1.0483913640027438,0.9312976654659604,63.53932846737853,51.400845603973394,-1.4018324346738353,-1.8131947776243607,-0.8259414889227585,-5.768141453799323,3.689769707867723,1.2700004577636648,-0.12658176282697298,1.6505002975463867,-1.4914563347566911,4.792456929849465,0.07952198139484778,3.2214786136979257,-3.03143330422197,61.47760602138243,0.34045385257219607,1.5709783161515394,12,-0.9850006103515625,-1.5250015258789062,-1.2074995040893555,-5.47499942779541,-4.5600013732910085,4,-0.05034272619446689,-1.0552477338397113,45.90999984741211,1.0399993896484374,45.18000030517578,-1.2500013245524337,47.63999938964844,-0.05034272619446689
11003,2023-01-03,43.61999893188477,46.349998474121094,43.02000045776367,45.88999938964844,6169000.0,-0.06555272821949232,1.0877739497918657,-1.860654251194431,49.229130905987695,52.57677784516566,1.8232526621854035,1.0244632033145606,2.348143392802257,-2.5695753433139643,4.334713191248139,3.6599998474121094,-0.04654258806846201,-1.2350009918212805,-4.2764926433619905,1.8064906597194295,-2.7557468175916355,0.28574483394907446,4.520000457763665,11.718722642393802,-48.91877228967766,1.5207458257703566,1,1.960000991821282,1.5349998474121023,2.0650014877319265,-2.4149980545044016,-2.569999694824226,1,-0.005043498656416845,1.0483913640027438,46.68000030517578,-1.0552477338397113,45.90999984741211,1.0399993896484374,45.18000030517578,-0.005043498656416845
11004,2023-01-04,42.150001525878906,43.310001373291016,41.84000015258789,42.40999984741211,9034500.0,-0.03370007890879034,-2.3409078101496834,0.11453668242399631,39.97820884519762,52.70798208508123,3.3841979117225094,2.333731284594478,3.863335246475515,-0.9940211906132035,4.6876305369120175,1.779998779296882,-0.027298663268112477,-2.526998519897461,-5.767953645582274,0.7139566057873523,-4.147476082739871,-0.9065209570550508,5.887597885131839,5.391328231148098,-49.07454990520368,1.620477562842407,1,2.839998245239258,3.0049972534179688,3.8824996948242188,-0.9450006484985352,1.4099998474121094,2,0.004982184504636944,1.0877739497918657,43.61999893188477,1.0483913640027438,46.68000030517578,-1.0552477338397113,45.90999984741211,0.004982184504636944
11005,2023-01-05,41.7599983215332,42.40999984741211,41.36000061035156,41.88999938964844,7019000.0,-0.009252744726622408,-1.2580713966356705,0.5000073360036387,40.868587255381954,51.712473096461764,3.802539563496424,2.695766856661784,4.276557233599156,-0.49742206516374665,5.366489408988805,1.0499992370605469,0.06369930601523066,-2.811501693725589,-6.291611983401658,0.6686085959504808,-4.55155683856362,-1.0714465488875575,6.029697119140629,7.504650282309183,-43.52527104221692,1.7400551448380341,1,2.990001678466797,3.1950016021728516,4.327502250671387,-0.554997444152832,0.75,3,0.006705043229126684,-2.3409078101496834,42.150001525878906,1.0877739497918657,43.61999893188477,1.0483913640027438,46.68000030517578,0.006705043229126684
11006,2023-01-06,42.88999938964844,43.31999969482422,41.93999862670898,42.540000915527344,5763400.0,0.027059413638255814,1.2809952268958547,-2.6922738343261248,44.33962245289459,51.916532292014864,2.324392556454548,1.586460155683838,3.136961695314838,-1.4951312331347708,5.778767626246532,1.5600013732910156,0.28473511078133384,-1.643000602722168,-5.1821058419231605,1.8961046364788245,-3.4125532223226642,0.1265520168783283,4.513914361206055,28.705428681237947,-19.464888433580157,1.7695526196004971,1,1.8600006103515625,2.065000534057617,3.4325008392333984,-1.6849985122680664,-0.4199981689453054,4,-0.020284423974478827,-1.2580713966356705,41.7599983215332,-2.3409078101496834,42.150001525878906,1.0877739497918657,43.61999893188477,-0.020284423974478827
11007,2023-01-09,43.36999893188477,44.45000076293945,43.29999923706055,44.060001373291016,5737000.0,0.011191409397692365,-1.77108190091001,-1.971444141689353,48.85245354876301,51.29448592234731,1.8298928530658003,1.2160639726989828,2.6243780973356934,-1.8331161701174707,6.334925983061996,1.5600013732910156,0.5061588731007802,-1.1930009841918903,-4.678955273120806,2.2929533047370256,-2.9359781286563518,0.5499761602725712,3.671280030539542,40.28054472982925,-9.039716249919735,1.7429771444644593,1,1.3800010681152273,1.585000991821282,2.775001525878899,-2.1649980545044016,-2.059997558593757,0,0.007378365291794919,1.2809952268958547,42.88999938964844,-1.2580713966356705,41.7599983215332,-2.3409078101496834,42.150001525878906,0.007378365291794919
11008,2023-01-10,43.2400016784668,43.36999893188477,42.0,43.11000061035156,5161700.0,-0.0029974004293185086,6.0257152638526685,-0.18840667846085996,48.36779498427423,49.79171315051714,1.4877006396209964,1.5333647888836595,2.7308922490962573,-1.566965007351122,6.696894818749591,1.3699989318847727,0.3645600053920006,-1.391998291015625,-4.702915357135957,1.9189187751047072,-3.0474568240757876,0.26346024204453755,3.4604005828331523,60.84145551063239,8.300203810401378,1.6554585330601645,1,1.2349987030029297,1.7149982452392578,2.9424991607666016,-2.035000801086426,-3.1000022888183594,1,-0.02590200515972174,-1.77108190091001,43.36999893188477,1.2809952268958547,42.88999938964844,-1.2580713966356705,41.7599983215332,-0.02590200515972174
11009,2023-01-11,43.81999969482422,44.18999862670898,42.91999816894531,43.75,4860100.0,0.013413459617099388,2.1358130510135256,0.5384547668652249,49.169787179875414,49.23292311149338,0.345147032618911,0.9974165379683129,2.1430156146534216,-2.051879892589298,7.293342766902403,1.2700004577636648,0.524243806417168,-0.8075002670288072,-4.122790884038508,2.507790349980894,-2.465145575533654,0.8501450414760399,2.55997846741883,79.61161692540354,23.727535523794977,1.6576453085048506,1,0.2049999237060547,1.135000228881836,2.3625011444091797,-2.6149988174438477,-5.729999542236328,2,-0.06321315556948415,6.0257152638526685,43.2400016784668,-1.77108190091001,43.36999893188477,1.2809952268958547,42.88999938964844,-0.06321315556948415
11010,2023-01-12,45.349998474121094,46.13999938964844,43.9900016784668,44.099998474121094,5573300.0,0.03491553605550557,-1.9251797067600882,17.857220708446867,46.2627406813146,47.84529492456306,-1.294312342929004,-0.6012111097021489,0.6221097235441917,-3.4713448920894194,7.097620358193277,2.3199996948242188,0.2738280050128381,0.7464986801147475,-2.5389539315313385,4.0319512917608336,-0.8962276257082991,2.389224985937794,-3.9899978637695312,81.1904578090018,29.579501808004096,1.6427263058230432,1,-1.3249988555908203,-0.5999984741210938,1.1275014877319336,-4.144997596740723,-7.289997100830078,3,-0.03947072019972697,2.1358130510135256,43.81999969482422,6.0257152638526685,43.2400016784668,-1.77108190091001,43.36999893188477,-0.03947072019972697
11011,2023-01-13,45.34000015258789,45.5,44.27999877929688,45.16999816894531,3488400.0,-0.00022047016250525964,3.979579761932537,0.1360015869140625,52.07138859402711,46.57107938307958,-1.5351039856253337,-0.5982582354668153,0.6306336545599862,-3.359967735184533,7.127322548058224,1.220001220703118,-0.17601747956539526,0.7215003967285156,-2.5750638170203928,4.018064610477424,-0.9267817101459386,2.36978250360297,-3.884399566650387,80.67634408205839,27.29134623773998,1.6482821068744529,1,-1.4850006103515625,-0.5900001525878906,1.0950002670288086,-4.1349992752075195,-7.479999542236328,4,-0.06241733174968145,-1.9251797067600882,45.349998474121094,2.1358130510135256,43.81999969482422,6.0257152638526685,43.2400016784668,-0.06241733174968145
11012,2023-01-17,45.13999938964844,46.1500015258789,44.709999084472656,45.93999862670898,4279300.0,-0.004411132824578057,1.3606499967168884,-4.705822955233886,42.085515648278474,45.77734435444521,-1.7617969618634177,-0.41230844162323876,0.8767743550121736,-3.0906562110381515,7.294317493853937,1.440002441406243,-0.3316972811680401,0.5169996261596665,-2.782289268113388,3.816288520432721,-1.1326448209768571,2.1666440732961902,-3.5907108276367126,75.66260807538954,26.831033930714852,1.6496444471365268,1,-1.3849983215332031,-0.3899993896484375,1.2000007629394531,-3.9349985122680664,-6.020000457763665,1,-0.059149273483543596,3.979579761932537,45.34000015258789,-1.9251797067600882,45.349998474121094,2.1358130510135256,43.81999969482422,-0.059149273483543596
11013,2023-01-18,44.060001373291016,46.209999084472656,44.02000045776367,45.43999862670898,5408700.0,-0.02392552128844483,-2.0,1.724998211858958,37.232525507740014,45.472268428061035,-0.6848390402592486,0.7261864277913475,1.8929883083771841,-1.9711939860822625,7.52378347966613,2.1899986267089844,-0.687425574863461,-0.5764984130859361,-3.86362303505539,2.710626208883518,-2.220060724070663,1.067063897898791,-2.3266842927246003,34.65054368117024,-8.682971555939197,1.6435623109847277,1,-0.27500152587890625,0.6899986267089844,2.077498435974121,-2.780000686645508,-4.8400001525878835,2,-0.06241488684262819,1.3606499967168884,45.13999938964844,3.979579761932537,45.34000015258789,-1.9251797067600882,45.349998474121094,-0.06241488684262819
11014,2023-01-19,45.15999984741211,45.33000183105469,43.36000061035156,43.65999984741211,5662400.0,0.02496592010521148,1.1413010577469285,-1.0869586850878268,49.92100920198352,46.47809308879454,-1.4672666087318618,-0.2844335842594603,0.6858682699695535,-3.0263682115216355,7.982047195991601,1.970001220703125,-1.2110452096945465,0.45750007629394673,-2.8152636043463204,3.730263756934214,-1.1788817640261868,2.0938819166140803,-3.158081846611317,63.1579017815315,18.223705133151995,1.6363818403201322,1,-1.085000991821289,-0.4099998474121094,0.5024995803833008,-3.4299983978271484,-5.930000305175781,3,-0.1111603293783302,-2.0,44.060001373291016,1.3606499967168884,45.13999938964844,3.979579761932537,45.34000015258789,-0.1111603293783302
11015,2023-01-20,45.09000015258789,45.59000015258789,44.0,44.86000061035156,5058200.0,-0.001550037534560178,1.5853670639535786,0.1533330281575521,46.583332432640354,46.727394197655194,-0.978087472162656,-0.14632787208831388,0.6292830976859776,-2.907983455990454,8.423271088126803,1.5900001525878906,-1.2083691816141524,0.33950042724609375,-2.9260610828757905,3.605061937367978,-1.2932803278148484,1.9722811823070359,-2.8355972867667845,60.70177082357351,16.02790328424129,1.6327807550609421,1,-0.9850006103515625,-0.3400001525878906,0.5724992752075195,-3.174999237060547,-6.709999084472663,4,-0.15524506489934542,1.1413010577469285,45.15999984741211,-2.0,44.060001373291016,1.3606499967168884,45.13999938964844,-0.15524506489934542
11016,2023-01-23,45.36000061035156,45.97999954223633,45.06999969482422,45.68000030517578,3885800.0,0.005988034084053462,-1.0222184546263722,-1.3913057900585475,44.26086708458086,46.21721792385717,-0.962041117620295,-0.5475766326757707,0.24805471017154446,-3.1463788392295555,8.040904469152636,0.9099998474121094,-0.863305034944112,0.6750007629394545,-2.479100969608865,3.829102495487774,-0.9020501033347088,2.252051629213618,-2.868261971411364,70.175476168168,26.485918700789085,1.5770508662741616,1,-1.2550010681152344,-0.6100006103515625,0.30249881744384766,-3.184999465942383,-5.729999542236335,0,-0.16093472528293173,1.5853670639535786,45.09000015258789,1.1413010577469285,45.15999984741211,-2.0,44.060001373291016,-0.16093472528293173
11017,2023-01-24,44.060001373291016,44.97000122070313,43.709999084472656,44.90999984741211,5032200.0,-0.028659594787656895,1.5979392795343481,2.6562477648236893,52.258741696954466,46.649545336377194,0.4985565700071888,0.7407852564200041,1.5319370325510988,-1.789440100817771,8.617962228115399,1.6500015258789062,-0.5157748764775008,-0.5934986114501939,-3.7599494733658076,2.57295225046542,-2.1767240424080043,0.9897268195076165,-1.3451671076188703,24.56144342867851,-22.21498955032989,1.583225430957807,1,0.5049972534179688,0.6899986267089844,1.3749971389770508,-0.8649997711181641,-3.7900009155273438,1,-0.14071721674293602,-1.0222184546263722,45.36000061035156,1.5853670639535786,45.09000015258789,1.1413010577469285,45.15999984741211,-0.14071721674293602
11018,2023-01-25,44.09000015258789,44.18999862670898,42.7400016784668,43.86999893188477,5276100.0,0.0006808619691751616,5.9047774750229065,-0.258825430163979,61.68675053187503,48.04031904215494,0.672533990602993,0.4868709822366526,1.4390926209532893,-1.7583937896482809,9.1586823547088,1.4499969482421804,-0.29750571479495846,-0.4054998397827134,-3.3327544299446643,2.5217547503792375,-1.8691271348636889,1.058127455298262,2.1199989318847656,41.666647043725405,-9.917393503531791,1.4636272950809759,1,0.38500022888183594,0.6599998474121094,1.2524986267089844,0.1700000762939453,-2.9399986267089844,2,-0.11272400098668178,1.5979392795343481,44.060001373291016,-1.0222184546263722,45.36000061035156,1.5853670639535786,45.09000015258789,-0.11272400098668178
11019,2023-01-26,45.36000061035156,45.38999938964844,43.650001525878906,44.810001373291016,4429400.0,0.028804727905838545,4.7049409969544795,2.4999826605632656,69.60787939558165,50.63422334374016,-0.3978865182126654,-1.014724786230289,0.06296961934528156,-2.9403434784623883,9.182219585277979,1.7399978637695312,-0.17585684231332976,0.9785005569458036,-1.588556224110512,3.5455573380021193,-0.30502783358235064,2.262028947473958,0.7805985260009791,80.86421788058105,22.725225326814794,1.2835283905281565,1,-0.8850002288818359,-0.6100006103515625,-0.4875020980834961,-0.7749996185302734,-5.209999084472656,3,-0.13536153675110907,5.9047774750229065,44.09000015258789,1.5979392795343481,44.060001373291016,-1.0222184546263722,45.36000061035156,-0.13536153675110907
11020,2023-01-27,45.72999954223633,46.97999954223633,45.43000030517578,45.43000030517578,5272600.0,0.008156942833028369,-9.333354526149817,0.5454539149251971,66.86463557124725,52.27791745232018,-0.7915540260183107,-1.4138977406221045,-0.3610717003248638,-3.233297314792253,9.413694138816489,1.6199989318847656,-0.007375732315566097,1.3209995269775376,-1.293421238811817,3.935420292766892,0.013789144082863913,2.6282099098722114,-2.9899978637695312,70.51885307110275,8.2991127703811,1.3072103828946773,1,-0.8699989318847656,-0.9799995422363281,-0.8575010299682617,-0.9549980163574219,-6.599998474121101,4,-0.14213864126538167,4.7049409969544795,45.36000061035156,5.9047774750229065,44.09000015258789,1.5979392795343481,44.060001373291016,-0.14213864126538167
11021,2023-01-30,44.15999984741211,45.65999984741211,44.11999893188477,44.97000122070313,4942200.0,-0.03433194206298129,-2.4606637549344823,-2.7000114441209244,54.15353315261294,53.61880828613512,0.6632029423996286,0.019261707591248012,1.0765323814842134,-1.5789520205816956,9.434588482672131,1.6100006103515554,0.07612562620004582,-0.16150016784668253,-2.6797726043132215,2.3567722686198564,-1.4206363860799485,1.0976360503865834,-1.335198211669919,33.49053972595345,-30.202948598201566,1.259136218233269,1,0.7000007629394531,0.5900001525878906,0.6924991607666016,0.6150016784667969,-5.6699981689453125,0,-0.1308876539689482,-9.333354526149817,45.72999954223633,4.7049409969544795,45.36000061035156,5.9047774750229065,44.09000015258789,-0.1308876539689482
11022,2023-01-31,44.33000183105469,44.650001525878906,43.290000915527344,43.93999862670898,4097500.0,0.0038496826139038376,1.6407712335514741,-0.48148462114469437,55.70681209663536,55.67150679601238,0.4092575350006342,-0.35397151088662326,0.8252835846395641,-1.644401313017994,9.787270662369881,1.3600006103515625,0.11465917178603746,0.1260017395019517,-2.1350869748442847,2.387090453848188,-1.00454261767117,1.2565460966750734,-1.4220962371826147,37.50002249233012,-25.457301001132585,1.1305443571731184,1,0.529998779296875,0.4199981689453125,0.5249977111816406,0.44499969482421875,-7.320003509521484,1,-0.10602302207997993,-2.4606637549344823,44.15999984741211,-9.333354526149817,45.72999954223633,4.7049409969544795,45.36000061035156,-0.10602302207997993
11023,2023-02-01,43.400001525878906,44.040000915527344,41.72999954223633,43.959999084472656,6591700.0,-0.02097902699666221,5.416659602424448,-1.4358793783072403,47.878795818780965,55.44459419787876,1.3810204190705306,0.5888950289608914,1.677351893976919,-0.6183462762476211,9.47247254086831,2.6000022888183594,0.002477843038391825,-0.7929986953735337,-3.068146659254154,1.4821492685070865,-1.9305726773138474,0.34457528656677994,3.579998016357422,31.809561593191965,-27.84144766433966,1.137573981940312,2,0.9549980163574219,1.3499984741210938,1.4649972915649414,1.375,-7.450000762939453,2,-0.07211983774352759,1.6407712335514741,44.33000183105469,-2.4606637549344823,44.15999984741211,-9.333354526149817,45.72999954223633,-0.07211983774352759
11024,2023-02-02,42.36000061035156,43.31999969482422,41.7599983215332,43.15999984741211,5477000.0,-0.023963153893144518,1.7857193946887102,1.4285762942779292,34.112650773844706,54.058962902457026,2.2150040202102446,1.7343565722010936,2.645071826699258,0.49411509281105737,8.754462884550103,1.6400032043457031,0.04158446393365978,-1.8434995651245103,-4.0805679308706075,0.39356880062158694,-2.962033747997559,-0.7249653822514617,4.514998931884769,12.000020345052082,-43.070530557851626,1.1185341828730473,2,1.9949989318847656,2.3899993896484375,2.747499465942383,2.4150009155273438,-7.840000152587891,3,-0.028564661639239097,5.416659602424448,43.400001525878906,1.6407712335514741,44.33000183105469,-2.4606637549344823,44.15999984741211,-0.028564661639239097
11025,2023-02-03,42.040000915527344,43.5,41.90999984741211,42.58000183105469,5467900.0,-0.0075542891929519795,-2.974985218104484,0.6750017881410486,33.0246907523786,52.810498865545654,2.298583859143939,2.188620638191864,2.9220764027589468,0.854952839764394,7.812722964248634,1.5900001525878906,0.2440076266208493,-2.177499389648439,-4.352833039159329,-0.0021657401375492213,-3.2651662144038838,-1.089832564892994,4.732098626708989,7.88807504372827,-42.128253945690375,1.0876668247554464,2,2.3149986267089844,2.434999465942383,3.274998664855957,2.7350006103515625,-7.209999084472649,4,-0.04495716813722461,1.7857193946887102,42.36000061035156,5.416659602424448,43.400001525878906,1.6407712335514741,44.33000183105469,-0.04495716813722461
11026,2023-02-06,42.02000045776367,42.61999893188477,41.349998474121094,42.13000106811523,7520600.0,-0.00047574827136320774,1.3302838984237024,0.20370448861949264,33.647799370854656,50.7426163848679,2.005925626642224,2.255754792800623,2.8170457406332474,0.9303003965593462,7.341123276338044,1.270000457763679,0.13853467098785188,-2.1539999008178725,-4.471269860030297,0.1632700583945521,-3.312634880424085,-0.9953649212116602,4.651257084472661,20.30307163763646,-25.375761191315984,1.1586349796062112,2,2.144998550415039,2.144998550415039,3.294999122619629,2.7550010681152344,-9.970001220703118,0,-0.06877675769074121,-2.974985218104484,42.040000915527344,1.7857193946887102,42.36000061035156,5.416659602424448,43.400001525878906,-0.06877675769074121
11027,2023-02-07,43.68999862670898,43.75,41.5099983215332,42.31999969482422,5262300.0,0.03974293552480801,2.006710275349147,-12.454466638924307,48.17372731045313,49.241169360265474,0.3105843443519092,0.6439764033934381,1.0710820266861347,-0.7160714389855727,7.162596730283341,2.240001678466797,0.11639657826724203,-0.5000017166137738,-2.798238326459426,1.7982348932318786,-1.6491200215365964,0.6491165883090488,2.7684085528027467,86.98877430626433,38.26609219253383,1.149118304922825,2,0.47500038146973367,0.47500038146973367,1.6250009536743235,1.085002899169929,-10.879997253417962,1,-0.11902030468509261,1.3302838984237024,42.02000045776367,-2.974985218104484,42.040000915527344,1.7857193946887102,42.36000061035156,-0.11902030468509261
11028,2023-02-08,42.11999893188477,44.0099983215332,41.84000015258789,43.900001525878906,5606400.0,-0.035934990711224635,1.1700023078962476,-1.2992729793922668,35.66037097576371,45.4692239802857,1.7564628700215295,2.2406451279068094,2.5565896211025887,0.8726567639883598,6.468491922953066,2.1699981689453125,0.05492169080920917,-2.014001274108878,-4.459563216548801,0.4315606683310449,-3.2367822453288397,-0.7912203028889166,4.134071899411325,28.947387290747617,-17.20786803708364,1.2227809712199624,2,2.045000076293938,2.045000076293938,3.305000305175774,2.6550025939941335,-10.379999160766609,2,-0.12132005555402114,2.006710275349147,43.68999862670898,1.3302838984237024,42.02000045776367,-2.974985218104484,42.040000915527344,-0.12132005555402114
11029,2023-02-09,41.04999923706055,42.47999954223633,40.9900016784668,42.18000030517578,5385100.0,-0.025403602135759762,-1.3840038574336468,0.6348311355994342,32.586200659679605,41.660508990111516,2.403554178002082,3.259604689405805,3.575311464871085,1.9717993110524006,6.242769142606034,1.4899978637695312,-0.05829522862205749,-2.9455009460449233,-5.752915688492813,-0.13808620359703383,-4.349208317268868,-1.5417935748209786,5.007908699948551,1.9866763339455382,-40.579994182190674,1.4037073712239452,2,2.2750015258789062,2.9350013732910156,4.317500114440918,4.150001525878906,-8.169998168945312,3,-0.12423869838995616,1.1700023078962476,42.11999893188477,2.006710275349147,43.68999862670898,1.3302838984237024,42.02000045776367,-0.12423869838995616
11030,2023-02-10,43.560001373291016,43.63999938964844,41.79999923706055,41.88000106811523,7832500.0,0.06114499836493059,1.0000041464183238,-1.486724528480239,43.49711265456896,40.47646226810663,-0.49912085840284703,0.641515458453604,0.9895928376722694,-0.49400892428562315,6.623465983581594,2.5900001525878906,-0.2172133202802229,-0.34599895477295206,-3.0848916395320174,2.3928937299861133,-1.7154452971524847,1.0234473876065806,2.1938321882055476,85.09942223693085,44.123831378407814,1.3694463423795338,2,-0.7399997711181641,0.4249992370605469,1.512497901916504,2.375,-8.520000457763672,4,-0.20752985836842175,-1.3840038574336468,41.04999923706055,1.1700023078962476,42.11999893188477,2.006710275349147,43.68999862670898,-0.20752985836842175
11031,2023-02-13,42.5099983215332,43.38000106811523,42.40999984741211,43.25,4536400.0,-0.024104752494374937,-1.063835399630689,-0.4404771095499094,44.29726784668682,39.20873512922346,0.3265566333333396,1.547997767091573,1.9417353558655677,0.6081030900125484,7.024736154894248,1.1500015258789062,-0.6196836811470092,-1.2545019149780288,-3.9738014763315093,1.4647976463754517,-2.614151695654769,0.10514786569871148,2.9580053269815707,50.331070617451125,6.978504236725222,1.3596497806767391,2,0.0050029754638671875,1.4750022888183594,2.342501640319824,3.460002899169922,-8.159999847412116,0,-0.18066329789969082,1.0000041464183238,43.560001373291016,-1.3840038574336468,41.04999923706055,1.1700023078962476,42.11999893188477,-0.18066329789969082
11032,2023-02-14,42.47000122070313,43.25,41.79999923706055,42.11000061035156,4719500.0,-0.0009408869068293635,-1.9591750940047177,-0.4864862078386792,44.04412257630027,38.78266032450339,0.0837762041147343,1.4521622770760914,1.8855803223139915,0.7191871274409323,7.4874729009656384,1.4500007629394531,-1.0375945280431722,-1.16099910736083,-3.8580379618057066,1.5360397470840468,-2.509518534583272,0.187520319861612,2.7293223096087615,49.006661833027465,5.216082589434777,1.348519427222439,2,0.029998779296867895,1.5149993896484304,2.3824987411498952,3.499999999999993,-8.460002899169936,1,-0.2453496982374248,-1.063835399630689,42.5099983215332,1.0000041464183238,43.560001373291016,-1.3840038574336468,41.04999923706055,-0.2453496982374248
11033,2023-02-15,41.310001373291016,42.040000915527344,40.400001525878906,42.040000915527344,5623400.0,-0.027313393314588486,3.4931518302719935,-2.0277730682829254,34.98888534785989,38.88001972161618,1.0237951183617753,2.5250354555387133,2.9213935174977337,1.9653268889895088,8.22417103454328,2.069999694824226,-1.2680517364010129,-2.1834989547729506,-5.0626968517604425,0.6956989422145412,-3.6230979032666966,-0.7439000062792047,3.6367628459101695,28.08643356182286,-10.559578802401202,1.4395989484937475,2,0.8949985504150391,2.3799991607666016,3.5424985885620117,4.659999847412109,-6.80000305175782,2,-0.20576131003219178,-1.9591750940047177,42.47000122070313,-1.063835399630689,42.5099983215332,1.0000041464183238,43.560001373291016,-0.20576131003219178
11034,2023-02-16,40.13999938964844,41.52999877929688,40.11999893188477,41.22000122070313,4574400.0,-0.028322487164065824,-1.5178506958399784,1.4794554908159896,30.440873680172558,38.59292893581551,2.0626867956063535,3.477986687394626,3.9961860026226503,3.283240529116,8.766182393844325,1.4099998474121094,-1.5843106369564666,-3.1025009155273438,-6.234178965248525,0.029177134193837162,-4.668339940387931,-1.5366618906667568,4.443023814086963,0.5681947489396495,-32.63970762374227,1.56583902486059,2,1.9249992370605469,3.4099998474121094,4.575000762939453,5.8300018310546875,-4.759998321533203,3,-0.2092675572062046,3.4931518302719935,41.310001373291016,-1.9591750940047177,42.47000122070313,-1.063835399630689,42.5099983215332,-0.2092675572062046
11035,2023-02-17,38.09000015258789,39.25,37.86999893188477,39.25,6911900.0,-0.05107123239242539,1.3793124993833878,1.0740721117845617,29.45159804001581,38.12668434350008,3.904002145258218,5.245620392094899,5.984509337055627,5.4871785491474725,9.75263048733757,2.2700004577636648,-1.8158275811638944,-4.802500152587889,-8.56576265990033,-1.039237645275449,-6.684131406244113,-2.9208688989316656,6.04672062396245,3.992761078194914,-27.974019086169996,1.8816312536562212,2,2.8499984741210938,4.334999084472656,6.399999618530273,7.880001068115234,-2.1899986267089844,4,-0.13678128284593039,-1.5178506958399784,40.13999938964844,3.4931518302719935,41.310001373291016,-1.9591750940047177,42.47000122070313,-0.13678128284593039
11036,2023-02-21,38.060001373291016,38.27999877929688,37.5,38.0,5075600.0,-0.0007875762451220458,2.120018921042733,-0.05172532860661587,28.57142857142854,35.948651150275126,3.7025665179064475,4.954710999696147,5.957981935699124,5.659092079542546,11.018834100342817,0.7799987792968821,-1.831197187818212,-4.467498970031741,-8.61910426633905,-0.3158936737244318,-6.543301618185396,-2.3916963218780865,5.324712781899457,9.73915431810462,-20.638420497775407,2.0758026481536547,2,2.694997787475586,4.179998397827148,6.327498435974121,7.909999847412109,-2.1500015258789062,1,-0.07934840643182395,1.3793124993833878,38.09000015258789,-1.5178506958399784,40.13999938964844,3.4931518302719935,41.310001373291016,-0.07934840643182395
11037,2023-02-22,37.86000061035156,38.38000106811523,37.08000183105469,37.72999954223633,5463400.0,-0.0052548806022851835,1.2222171504585928,2.1666348782503655,30.07194134039115,35.32771452412262,3.3398326263933527,4.918585940064673,6.12665877435353,5.969510753634758,11.809799242311364,1.2999992370605398,-1.8201863472684607,-4.35749969482422,-8.931687455335727,0.21668806568728627,-6.644593575079973,-2.070405814568467,4.700853563112247,15.72578474336158,-13.872885611704035,2.2870938802557523,2,2.5,4.170000076293945,6.442499160766602,8.110000610351562,-2.479999542236328,2,-0.09271003908200626,2.120018921042733,38.060001373291016,1.3793124993833878,38.09000015258789,-1.5178506958399784,40.13999938964844,-0.09271003908200626
11038,2023-02-23,39.11999893188477,40.22999954223633,38.2400016784668,39.93000030517578,7876100.0,0.033280462261501054,1.8226923108139916,-6.230728601191295,38.52690536983522,35.98779282525102,1.7986827590472956,3.4437177581002985,4.878668490934814,4.823907313407396,11.867070597567517,2.3699989318847656,-1.798267618034643,-2.849001312255851,-7.533542145728724,1.8355395212170222,-5.191271728992291,-0.5067308955194108,2.5639188667935784,45.842662917688294,13.438817461270268,2.3422704167364374,2,1.2400016784667898,2.910001754760735,5.1325016021728445,6.850002288818352,-3.059997558593757,3,-0.1306237410499178,1.2222171504585928,37.86000061035156,2.120018921042733,38.060001373291016,1.3793124993833878,38.09000015258789,-0.1306237410499178
11039,2023-02-24,39.22000122070313,39.400001525878906,38.290000915527344,38.72000122070313,5303800.0,0.0025562957962366184,1.581394936214801,-0.6172829040628866,39.856117319217695,35.583237787989766,1.577709405456723,3.0147021686420175,4.725996141639918,4.852177840893134,12.51810562516223,1.1100006103515625,-2.0904141227127155,-2.4419990539550724,-6.9937255261557425,2.1097274182455976,-4.7178622900554075,-0.1661358178547374,1.7272900231554331,67.93653792356818,31.091895934449866,2.2758632361003355,2,1.0100002288818288,2.8099994659423757,5.047498703002923,6.749999999999993,-0.02000045776367898,4,-0.12009186008601291,1.8226923108139916,39.11999893188477,1.2222171504585928,37.86000061035156,2.120018921042733,38.060001373291016,-0.12009186008601291
11040,2023-02-27,39.22999954223633,39.77000045776367,38.79999923706055,39.27000045776367,4399200.0,0.00025492914895464125,-1.155554613656593,-0.0800018310546875,39.95679971877248,35.10096355155484,0.9933715034921633,2.627484498789677,4.600461125991828,4.922154884109602,13.41216686847665,0.970001220703125,-2.123548990514095,-2.1070007324218736,-6.353733853074139,2.1397323882303922,-4.2303672927480065,0.016365827904259334,1.098525395573617,68.25394518699902,28.10585465963426,2.1233665603261325,2,0.9350013732910156,2.8000011444091797,5.182499885559082,6.740001678466797,-1.1300010681152344,0,-0.09813914144903457,1.581394936214801,39.22000122070313,1.8226923108139916,39.11999893188477,1.2222171504585928,37.86000061035156,-0.09813914144903457
11041,2023-02-28,38.38000106811523,39.97999954223633,38.36000061035156,39.93000030517578,5287700.0,-0.021667052868709957,-1.0377343099597178,38.749094030135595,29.68631337957669,33.50565141858556,1.3364644913813706,3.185584072749272,5.348131720299087,5.818299042649151,14.290869581302267,1.6199989318847656,-2.0448237829317293,-2.667999267578132,-6.892467440048129,1.5564689048918652,-4.780233353813131,-0.5557651813431335,-1.2999992370605398,41.26984703658335,6.7556924421692415,2.1122340862349986,2,1.1800003051757884,3.6499996185302805,6.047498703002937,7.590000152587898,-0.3899993896484304,1,-0.06461697428915969,-1.155554613656593,39.22999954223633,1.581394936214801,39.22000122070313,1.8226923108139916,39.11999893188477,-0.06461697428915969
11042,2023-03-01,39.63000106811523,40.09000015258789,38.0099983215332,38.349998474121094,4747900.0,0.03256904547192563,-1.12244770855756,-0.825808531636153,40.2353024950214,34.08858665715906,-0.4009155526905417,1.650015038486906,4.007896845384018,4.60046656418168,14.937160687157641,2.0800018310546875,-2.2822145336667035,-1.1829992294311609,-5.154047390538828,2.7880489316765065,-3.168523309984991,0.8025248511226692,-2.4919992828369075,72.97305656746136,36.19513384499638,1.9855240805538328,3,-0.325000762939446,2.3999996185302805,4.797498703002937,6.340000152587898,-1.5600013732910085,2,-0.09386830987738948,-1.0377343099597178,38.38000106811523,-1.155554613656593,39.22999954223633,1.581394936214801,39.22000122070313,-0.09386830987738948
11043,2023-03-02,40.27000045776367,40.52999877929688,39.47999954223633,39.65999984741211,3778000.0,0.01614936594496741,-1.1649441560484652,0.47656201105664187,46.83442046015407,35.910091854934784,-1.3454406593658135,0.8047612178491974,3.323858708471313,3.969858017600231,14.938828580133173,1.049999237060554,-2.470433849011883,-0.3864997863769517,-4.17057277307191,3.397573200318007,-2.2785362797244275,1.505536706970524,-3.01391873779297,89.68260816254215,46.50018370638445,1.8920364933474783,3,-1.4650001525878906,1.760000228881836,4.38749885559082,5.244998931884766,-1.1800003051757812,3,-0.12143032863327652,-1.12244770855756,39.63000106811523,-1.0377343099597178,38.38000106811523,-1.155554613656593,39.22999954223633,-0.12143032863327652
11044,2023-03-03,41.150001525878906,41.38000106811523,39.400001525878906,39.5,4325800.0,0.021852521929772717,-1.140541811178508,2.7049178277509567,38.727782240351665,36.940778988305425,-2.310030707979138,-0.17975393790791827,2.407524727360112,3.0993508108081755,14.758838989102822,1.979999542236321,-2.6546955628961797,0.5540012359619126,-3.153307757710742,4.261310229634567,-1.2996532608744147,2.40765573279824,-3.6974847823486314,93.17509332983201,53.010712432638414,1.8536544968363269,3,-1.9200000762939453,0.8799991607666016,3.462498664855957,4.179998397827148,-1.2300033569335938,4,-0.12369380228058635,-1.1649441560484652,40.27000045776367,-1.12244770855756,39.63000106811523,-1.0377343099597178,38.38000106811523,-0.12369380228058635
11045,2023-03-06,40.150001525878906,40.709999084472656,39.790000915527344,40.560001373291016,6502000.0,-0.02430133567239623,1.5915614036030323,-0.24848452621503775,38.90978488181785,38.089485245015354,-1.103091463849026,0.7076749437849799,3.349473594402504,4.124681791791893,14.66154802155014,1.3600006103515625,-2.6437860560268334,-0.3514987945556669,-3.999709230698329,3.2967116415869953,-2.175604012626998,1.4726064235156642,-2.3832860363818327,63.50152700961951,23.606006482001945,1.824105218071331,3,-0.9200000762939453,1.8799991607666016,4.462498664855957,5.179998397827148,-0.5100021362304688,0,-0.023661288339606235,-1.140541811178508,41.150001525878906,-1.1649441560484652,40.27000045776367,-1.12244770855756,39.63000106811523,-0.023661288339606235
11046,2023-03-07,39.13000106811523,39.93000030517578,38.91999816894531,39.790000915527344,4253600.0,-0.025404742689890902,1.1489438548789643,1.6097563244913133,35.62822521685831,38.70685012017837,0.09459808213122045,1.5811279264889109,4.216489310037282,5.175356453450121,14.492241062730955,1.2300033569335938,-2.480914838404061,-1.2269992828369212,-4.850821045438323,2.396822479764481,-3.0389101641376257,0.5849115984637834,-1.0742227323286997,33.23447577952186,-5.280994269143747,1.8119108813007017,3,0.5649986267089915,2.239999771118171,5.674999237060554,6.199998855590827,1.3400001525879048,1,-0.026322580267788998,1.5915614036030323,40.150001525878906,-1.140541811178508,41.150001525878906,-1.1649441560484652,40.27000045776367,-0.026322580267788998
11047,2023-03-08,38.4900016784668,39.59000015258789,38.0099983215332,38.88000106811523,4729400.0,-0.01635572124146778,-1.3407328706738704,0.5909083027482995,37.297296925766,38.570226959726234,0.9312969343431021,1.9094822273277572,4.756743963775229,5.838308754876181,15.055007179576599,1.5800018310546875,-2.1412173719242986,-1.6069988250732408,-4.959993022488277,1.7459953723417954,-3.2834959237807553,0.06949827363427374,2.8899993896484304,14.243411445893631,-24.53411296102477,1.6764970987075165,3,1.2049980163574219,2.375,6.314998626708984,6.799999237060547,2.2899971008300852,2,-0.012990386547052979,1.1489438548789643,39.13000106811523,1.5915614036030323,40.150001525878906,-1.140541811178508,41.150001525878906,-0.012990386547052979
11048,2023-03-09,37.0099983215332,39.15999984741211,36.93999862670898,38.54999923706055,5388600.0,-0.038451631395006736,-1.6428581159940097,3.9487264759967853,36.28395657329854,38.17332021017967,2.3250218277282997,3.148451070967603,6.035219173818113,7.3151683539337995,15.941763819232705,2.220001220703132,-1.8052885379788606,-2.8315021514892607,-6.311782310697865,0.6487780077193435,-4.571642231093563,-1.0913620718849586,4.302602691650385,1.5765688363463006,-40.29779023223712,1.740140079604301,3,2.150001525878899,3.480001449584961,7.795001983642578,8.28000259399414,2.4800033569335938,3,0.028640946267600498,-1.3407328706738704,38.4900016784668,1.1489438548789643,39.13000106811523,1.5915614036030323,40.150001525878906,0.028640946267600498
11049,2023-03-10,35.95000076293945,37.560001373291016,35.7599983215332,36.810001373291016,6513300.0,-0.028640843195526955,-1.9032178674706208,0.5584416227811604,39.73128711276424,38.14826325395653,3.209950439341341,4.012502223869703,6.864643477902561,8.396643006415573,16.671513191462655,1.8000030517578125,-1.510614557725141,-3.6364997863769517,-7.473067988226454,0.2000684154725505,-5.554783887301703,-1.7182156854522006,5.187696154785151,3.8384325681077485,-41.058526020969396,1.91828410092475,3,2.6199989318847656,3.93499755859375,8.602499008178711,9.084999084472656,3.4699974060058594,4,0.08734351385286865,-1.6428581159940097,37.0099983215332,-1.3407328706738704,38.4900016784668,1.1489438548789643,39.13000106811523,0.08734351385286865
11050,2023-03-13,34.52000045776367,35.77000045776367,33.84000015258789,34.650001525878906,8910000.0,-0.03977747635126494,-1.5906015181965976,0.1511639254094143,35.025376451247084,38.74149248414212,4.360085969174563,4.986166761498737,8.122005135449925,9.83730867711904,18.266834988154883,2.1100006103515625,-1.485591061781335,-4.614500045776367,-8.606890109445352,-0.6221099821073821,-6.610695077610856,-2.618305013941878,6.295034544189448,11.165850379935069,-36.60122640338774,1.996195031834492,3,3.0900001525878906,4.404998779296875,10.032499313354492,10.434999465942383,4.270000457763672,0,0.15643098608265404,-1.9032178674706208,35.95000076293945,-1.6428581159940097,37.0099983215332,-1.3407328706738704,38.4900016784668,0.15643098608265404
11051,2023-03-14,34.830001831054695,35.900001525878906,33.779998779296875,34.560001373291016,8129700.0,0.008980340938011366,-1.316935744436917,-2.0769095337305044,37.30092748622013,38.41545081649754,3.9041203447694315,4.291316530187856,7.615874254995568,9.544354371266671,19.916318593543515,2.1200027465820312,-1.498014270324738,-3.9204988479614187,-8.02176190103119,0.18076420510835334,-5.971130374496305,-1.8698673214265327,5.427030382949205,18.072337410878376,-32.35366269452183,2.0506315265348873,3,2.74999809265136,4.0649967193603445,9.584998130798333,10.12499809265136,2.8699989318847585,1,0.13809926229475855,-1.5906015181965976,34.52000045776367,-1.9032178674706208,35.95000076293945,-1.6428581159940097,37.0099983215332,0.13809926229475855
11052,2023-03-15,32.049999237060554,33.509998321533196,31.459999084472656,33.06999969482422,12001200.0,-0.07981632063870492,1.1578965332391122,-3.7777730682828397,23.717482198558216,35.846902120764675,6.141689933650667,6.588445887887886,10.138576489225876,12.292040175164765,21.60635101242127,3.3700027465820384,-1.5984919195957445,-6.1795013427734276,-10.892974008761747,-1.4660286767851076,-8.536237675767588,-3.8227650097792676,7.559329633472643,7.662338884790796,-41.55295047420392,2.3567363329941604,3,4.370000839233391,5.684999465942376,12.114999771118157,12.899999618530266,5.180000305175774,2,0.2627145767262993,-1.316935744436917,34.830001831054695,-1.5906015181965976,34.52000045776367,-1.9032178674706208,35.95000076293945,0.2627145767262993
11053,2023-03-16,32.810001373291016,32.880001068115234,30.920000076293945,31.170000076293945,7570300.0,0.023713015735477683,1.2022474558872223,-1.6078436872398545,27.285620704580566,34.57555083901233,4.707217178033538,5.437792884893909,9.223448391254195,11.510199421601456,22.827003824710246,1.960000991821289,-1.4778601297711944,-4.994499206542969,-10.058279846031326,0.06928143294538813,-7.526389526287147,-2.4626088867987903,5.821407922914915,28.46386939490238,-17.623912440806578,2.531890319744178,3,3.004998207092285,4.654997825622559,11.354997634887695,12.139997482299805,5.039997100830078,3,0.2429136565807597,1.1578965332391122,32.049999237060554,-1.316935744436917,34.830001831054695,-1.5906015181965976,34.52000045776367,0.2429136565807597
11054,2023-03-17,31.739999771118164,32.790000915527344,31.43000030517578,32.689998626708984,15840600.0,-0.032612056000823175,1.3652113916471649,-0.5792671367579518,25.31313129027106,33.06481155106268,4.807608497068699,6.162158106450235,10.170081818687692,12.525093874641072,23.997579533748794,1.3800010681152344,-1.673270663223171,-5.644500827789308,-11.256415200879857,-0.03258645469875887,-8.450458014334579,-2.838543641244037,5.811812234300092,16.465852532885478,-25.710232373078036,2.8059571865452737,3,3.685000419616699,5.539999961853027,12.424999237060547,13.209999084472656,4.539999008178718,4,0.2441714544182434,1.2022474558872223,32.810001373291016,1.1578965332391122,32.049999237060554,-1.316935744436917,34.830001831054695,0.2441714544182434
11055,2023-03-20,32.880001068115234,33.139999389648445,31.709999084472656,31.88999938964844,6377600.0,0.03591686531877092,-1.1185153788553208,-1.0421082853316646,32.21217252783238,32.68525014117091,2.824985394524056,4.861052508001336,8.92998856963905,11.326953751877824,24.292301958550496,1.4300003051757884,-2.0355359825132737,-4.243999576568605,-10.191667864516333,1.7036687113791231,-7.217833720542465,-1.2701654325947445,3.743357267225619,39.357438178750684,-2.8121089632660343,2.973834143973863,3,2.3749990463256836,4.399998664855957,10.774999618530273,11.889999389648438,2.4899978637695384,0,0.19890501485330292,1.3652113916471649,31.739999771118164,1.2022474558872223,32.810001373291016,1.1578965332391122,32.049999237060554,0.19890501485330292
11056,2023-03-21,35.040000915527344,35.4900016784668,33.639999389648445,33.759998321533196,10832400.0,0.06569342388211563,-1.4342128048306233,1.2929297210651969,35.980460466525315,32.53893497903306,0.026604535233140325,2.5963156678923482,6.656503592618797,9.097792402453983,23.920851388255613,2.6100006103515625,-2.358309448741096,-1.932999706268312,-7.933719630978345,4.067720218441725,-4.933359668623332,1.0673602560867081,0.7848872635469419,90.15315962415646,49.73693793904724,3.000359962355018,3,-9.5367431640625e-07,2.109999656677246,8.362500190734863,9.729999542236328,0.6199989318847656,1,0.10702054514896586,-1.1185153788553208,32.880001068115234,1.3652113916471649,31.739999771118164,1.2022474558872223,32.810001373291016,0.10702054514896586
11057,2023-03-22,34.34999847412109,35.61000061035156,34.330001831054695,35.040000915527344,8713000.0,-0.019691849982244047,-2.506866495265616,-0.5390633149056039,31.973212111862992,32.05996337220689,0.07553240350560486,3.1725321161058204,7.207189010859572,9.69986776215417,23.360052724294604,1.279998779296868,-2.6733057359615913,-2.447502040863043,-8.543547414840248,3.6485433331141657,-5.495524727851645,0.6005206461255597,-3.4299983978271413,73.13428586882551,37.340949275898694,3.048022686988604,3,-0.10999774932860618,2.735001564025886,8.90000247955323,10.420001983642585,2.500000000000007,2,0.09752554403582359,-1.4342128048306233,35.040000915527344,-1.1185153788553208,32.880001068115234,1.3652113916471649,31.739999771118164,0.09752554403582359
11058,2023-03-23,34.009998321533196,35.27000045776367,33.34999847412109,34.5,7987600.0,-0.00989811259654183,-1.121547543526497,0.7101448474126523,27.518899311769573,30.70303139431859,-0.06120618133986255,3.2781473511234935,7.405239734782803,9.954659634234396,23.996636249458764,1.9200019836425852,-2.902205020980915,-2.5320021629333596,-8.646505507702138,3.5825011818354184,-5.5892538353177486,0.5252495094510294,-2.996198234558097,61.72243607644708,31.81656416468247,3.0572516723843886,3,-0.5999975204467702,2.4700021743774485,9.232501983642585,10.760002136230476,2.8900032043457102,3,0.09467807643684623,-2.506866495265616,34.34999847412109,-1.4342128048306233,35.040000915527344,-1.1185153788553208,32.880001068115234,0.09467807643684623
11059,2023-03-24,34.509998321533196,34.68000030517578,33.09000015258789,33.34000015258789,6961400.0,0.014701559090740446,1.105957487659093,-2.3877431861176146,31.664503849170245,30.329601105198943,-0.8794334703540159,2.537281156389362,6.747475729795518,9.376124265789613,24.70044709760897,1.5900001525878906,-3.141313099260195,-1.7965020179748592,-7.839107006223216,4.246102970273498,-4.817804512099038,1.2248004761493192,-3.4042742240905675,71.79482414252467,44.23263964767232,3.0213024941241775,3,-1.0999975204467702,1.7150011062622141,8.43750190734864,9.96500205993653,-0.14999771118164062,4,0.09678355013143647,-1.121547543526497,34.009998321533196,-2.506866495265616,34.34999847412109,-1.4342128048306233,35.040000915527344,0.09678355013143647
11060,2023-03-27,35.380001068115234,35.77000045776367,34.470001220703125,34.970001220703125,7023400.0,0.025210164847767613,1.1848751887315636,0.3504277684312136,37.68878412466311,30.37269628724816,-1.804364327261375,1.4377727150792765,5.677241754200871,8.431528517436504,25.411583398079564,1.2999992370605469,-3.258519764160148,-0.733999347686769,-6.627930845119138,5.1599321497456,-3.680965096402957,2.212966401029419,-4.184191440414427,85.44778562542524,56.18227389557354,2.946965748716185,3,-2.035000801086426,0.7699995040893555,7.427497863769531,8.954998016357422,-1.210002899169929,0,0.02543803516141585,1.105957487659093,34.509998321533196,-1.121547543526497,34.009998321533196,-2.506866495265616,34.34999847412109,0.02543803516141585
11061,2023-03-28,35.900001525878906,36.29999923706055,35.0,35.130001068115234,4842000.0,0.014697581742932675,-1.5242640060146144,1.8780505959303677,41.429525372380716,32.34070108433955,-2.4100681041050294,0.7614927332820827,4.959246509089191,7.83393236399418,25.85839208690456,1.2999992370605469,-3.3625862866784644,-0.08999891281128214,-5.886750308661789,5.706752483039224,-2.9883746107365354,2.808376785113971,-4.521224264975583,87.53900855870953,54.044579210090646,2.898375697925254,3,-2.29000186920166,0.2499990463256836,5.782497406005859,7.30999755859375,-3.6400032043457102,1,-0.014763302826382163,1.1848751887315636,35.380001068115234,1.105957487659093,34.509998321533196,-1.121547543526497,34.009998321533196,-0.014763302826382163
11062,2023-03-29,35.90999984741211,36.4900016784668,35.709999084472656,36.38000106811523,7361000.0,0.00027850476624613485,1.2608690844758956,-0.6103908328420377,45.967750731545934,34.41649330955793,-2.0282346371030116,0.483290329369396,4.753734966788201,7.770357788043839,26.13754600727135,0.7800025939941406,-3.277715754344399,0.10599946975708008,-5.431925794387453,5.643924733901617,-2.6629631623151866,2.8749621018293468,-4.235949267939354,82.94113027185315,43.5334946291717,2.768962632072268,3,-1.9499988555908203,0.24000072479248047,5.587499618530273,6.909999847412109,-2.6899986267089844,2,-0.006961849096694395,-1.5242640060146144,35.900001525878906,1.1848751887315636,35.380001068115234,1.105957487659093,34.509998321533196,-0.006961849096694395
11063,2023-03-30,35.380001068115234,36.58000183105469,35.27000045776367,36.5,6746500.0,-0.01475908609158827,1.0468729976605224,2.382970261671356,47.826090119303025,36.917933179450365,-1.2240674064699348,0.662105379006384,5.112847724956993,8.194454687739658,26.78008956115832,1.3100013732910156,-3.260028429420629,-0.1794993400573759,-5.3035384765992575,4.944539796484502,-2.7415189083283167,2.382520228213565,-3.3206744007229574,65.61604052102837,20.81235773043675,2.562019568270939,3,-1.2350006103515625,0.7699995040893555,5.814999580383301,7.229999542236328,-2.2999992370605398,3,0.04154882310986241,1.2608690844758956,35.90999984741211,-1.5242640060146144,35.900001525878906,1.1848751887315636,35.380001068115234,0.04154882310986241
11064,2023-03-31,36.060001373291016,36.09000015258789,35.400001525878906,35.7599983215332,6416300.0,0.01921990629301029,2.833319204848896,-0.2678601230922238,56.229771090610384,39.58655524198125,-1.371008394755549,-0.4414081789122477,4.230878098022146,7.384287369756123,27.978096820299136,0.7099990844726562,-2.749826812465642,0.7550009727478013,-3.655902610233639,5.165904555729245,-1.4504508187429224,2.960452764238525,-3.548607189532497,75.35543567084414,25.210499902328124,2.205451791490722,3,-1.2250003814697266,0.08999919891357422,5.1349992752075195,6.549999237060547,-2.9000015258789062,4,0.02329451249577774,1.0468729976605224,35.380001068115234,1.2608690844758956,35.90999984741211,-1.5242640060146144,35.900001525878906,0.02329451249577774
11065,2023-04-03,39.20000076293945,39.47000122070313,38.209999084472656,38.2400016784668,9725600.0,0.087077073490468,-1.4705820754858248,3.1999643965210316,64.38445041022405,42.74255412461444,-3.933932813641462,-3.853815564658845,0.9234889286055363,4.122915210297606,28.856858746691373,3.4099998474121165,-2.2209222292251667,3.94250040054321,-0.26446628600714917,8.149467087093573,1.8390170572680304,6.04598374381839,-6.28174581445132,93.95972295235285,38.11546469284341,2.103483343275181,4,-2.9200000762939453,-3.0500001907348633,1.9300003051757812,3.4099998474121094,-6.400001525878899,0,-0.12346938924459772,2.833319204848896,36.060001373291016,1.0468729976605224,35.380001068115234,1.2608690844758956,35.90999984741211,-0.12346938924459772
11066,2023-04-04,38.099998474121094,39.59000015258789,37.4900016784668,39.59000015258789,8775300.0,-0.028061282331869886,1.8187867228203125,-1.5520865619213378,72.39080260494782,47.23339751273498,-2.6308886575042933,-2.9881383972687914,1.8311638468519646,5.101260943122,29.21922912445092,2.0999984741210938,-1.5213491410659756,2.893998241424562,-1.134810903915124,6.922807386764244,0.8795936687547226,4.908402814094401,-4.395533972967158,65.50921796934468,3.422786741415109,2.014404572669841,4,-1.7599983215332031,-1.949997901916504,2.997502326965332,4.510002136230469,-5.019996643066399,1,-0.10314961844014736,-1.4705820754858248,39.20000076293945,2.833319204848896,36.060001373291016,1.0468729976605224,35.380001068115234,-0.10314961844014736
11067,2023-04-05,37.9900016784668,38.18000030517578,37.150001525878906,37.88999938964844,6756200.0,-0.0028870551196743532,3.291665673254973,-0.06711555447458364,70.13996315229147,51.96907127279297,-2.1794504575807494,-3.0751874330314664,1.7854989986435044,5.14345185123878,29.20535462291155,1.029998779296875,-0.981872406438228,2.8090014457702637,-1.1394076521003385,6.757410543640866,0.8347968968349591,4.783205994705568,-3.461562186112104,62.96299566784581,-3.2369852822125083,1.9742045489353017,4,-1.6500015258789062,-1.840001106262207,2.804999351501465,4.619998931884766,-5.010002136230469,2,-0.1508292472695898,1.8187867228203125,38.099998474121094,-1.4705820754858248,39.20000076293945,2.833319204848896,36.060001373291016,-0.1508292472695898
11068,2023-04-06,38.06999969482422,38.540000915527344,37.54999923706055,37.77999877929688,5085000.0,0.002105765012449634,-1.6400044759114583,2.899942780850587,76.66385626016037,56.968999318458536,-1.8137027638722856,-3.2376996139073455,1.5465924181914446,4.972272375314503,28.706650626831642,0.9900016784667969,-0.6239354289601806,2.8359993934631333,-1.2421088407510652,6.914107627677332,0.7969452763560341,4.875053510570233,-2.8329417100368772,63.72312754294267,-8.40569383655977,2.039054117107099,4,-1.039999008178711,-1.919999122619629,2.597500801086426,4.540000915527344,-5.130001068115234,3,-0.12739686138690653,3.291665673254973,37.9900016784668,1.8187867228203125,38.099998474121094,-1.4705820754858248,39.20000076293945,-0.12739686138690653
11069,2023-04-10,39.09000015258789,39.5,38.33000183105469,38.45000076293945,5791900.0,0.026792762436043338,-1.659095046946932,2.2068874799400713,76.42552801903255,61.27308197338847,-2.3643442135583044,-4.2271245321173225,0.33531736586301975,3.8379938637484656,27.889546000210608,1.4300003051757812,-0.07497933791846378,3.6989998817443848,-0.722483330712187,8.120483094200956,1.4882582755160954,5.909741487972674,-3.2435302643084754,79.50818518802248,3.100410855312802,2.2107416062282867,4,-1.7950000762939453,-2.939999580383301,1.327500343322754,3.520000457763672,-7.460000991821289,0,-0.15374771803717457,-1.6400044759114583,38.06999969482422,3.291665673254973,37.9900016784668,1.8187867228203125,38.099998474121094,-0.15374771803717457
11070,2023-04-11,39.91999816894531,40.41999816894531,39.13999938964844,39.61999893188477,5135600.0,0.021233001103031945,-1.0317468006454718,0.46874925494121866,73.41649765333838,64.827190004606,-2.774373634086629,-4.882135109505484,-0.6921822597532099,2.92213308652795,26.531906512400994,1.3299980163574219,0.6419457998410749,4.258998012542726,-0.5784735554575917,9.096469580543047,1.8402622285425636,6.6777337965428885,-3.549434043662714,84.70946442528668,9.625630780613108,2.41873578400016,4,-2.0749988555908203,-4.104998588562012,0.7100028991699219,2.69000244140625,-7.359996795654297,1,-0.1693386430761904,-1.659095046946932,39.09000015258789,-1.6400044759114583,38.06999969482422,3.291665673254973,37.9900016784668,-0.1693386430761904
11071,2023-04-12,39.63999938964844,40.36000061035156,39.560001373291016,40.15999984741211,4384100.0,-0.007013997799095395,-1.3529510762550698,-1.7333392673219896,76.42359549705421,68.21117275632913,-2.1322990742816827,-4.451539713143632,-0.5663972290476238,3.0845493186141724,25.192731462496422,0.7999992370605469,1.2726888195653672,3.738499355316165,-1.39427348551569,8.87127219614802,1.172112934900234,6.304885775732096,-2.621525817379805,76.14680183385634,0.7826403726478333,2.5663864204159283,4,-1.7950000762939453,-3.9700002670288086,0.9900016784667969,2.970001220703125,-6.930000305175781,2,-0.1725529832973226,-1.0317468006454718,39.91999816894531,-1.659095046946932,39.09000015258789,-1.6400044759114583,38.06999969482422,-0.1725529832973226
11072,2023-04-13,40.47000122070313,40.66999816894531,39.38000106811523,39.77000045776367,5806600.0,0.0209384925286209,1.3454606616104472,-1.346154128305776,80.7619297434234,71.87071049234251,-2.5115584690618107,-4.867976435161189,-1.5496281788628892,2.16630475845151,23.157474994273837,1.2899971008300852,1.7860157360597526,4.147501087188729,-1.0361324473580424,9.331134621735501,1.5556843199153434,6.739317854462115,-2.9072837129662332,93.58983920801012,15.818489483106049,2.5918167672733867,4,-2.4350013732910227,-4.675002098083503,0.06249904632567649,2.1399993896484304,-7.060001373291023,3,-0.1826043777302373,-1.3529510762550698,39.63999938964844,-1.0317468006454718,39.91999816894531,-1.659095046946932,39.09000015258789,-0.1826043777302373
11073,2023-04-14,40.77999877929688,40.91999816894531,40.16999816894531,40.56999969482422,4164400.0,0.007659934500697796,2.0612378357337486,0.2999983651315323,80.40739215518688,74.55711283285102,-2.2071139397847404,-4.796169080231515,-1.9824306335349533,1.7767951634899433,20.91544488599477,0.75,2.2355713762298777,4.058998775482188,-1.2123412648983205,9.330338815862696,1.4233287552919336,6.694668795672442,-2.657970752542468,94.59461051738589,15.403548130180297,2.635670020190254,4,-1.7449989318847727,-4.859999656677253,-0.4999980926513743,1.8300018310546804,-7.309997558593757,4,-0.19127021752193984,1.3454606616104472,40.47000122070313,-1.3529510762550698,39.63999938964844,-1.0317468006454718,39.91999816894531,-0.19127021752193984
11074,2023-04-17,39.4900016784668,41.11000061035156,39.47000122070313,40.81999969482422,4516200.0,-0.03163308336058579,-1.3941615595162993,-6.333351498637388,69.15193461893156,75.08683330048517,-0.4239918169825643,-3.052283726456686,-0.7992328112716365,2.988552000714428,18.392210984134493,1.6399993896484304,2.5963656614459865,2.3815015792846665,-2.470893448006315,7.233896606575648,-0.0446959343608242,4.807699092930157,-0.808379623274206,17.766602636593188,-58.128338566106606,2.4261975136454907,4,-0.3600006103515625,-3.475001335144043,0.33499813079833984,3.049997329711914,-5.5800018310546875,0,-0.16586484612203534,2.0612378357337486,40.77999877929688,1.3454606616104472,40.47000122070313,-1.3529510762550698,39.63999938964844,-0.16586484612203534
11075,2023-04-18,39.41999816894531,39.54999923706055,38.88000106811523,39.4900016784668,5017400.0,-0.001772689454193066,6.052663280261886,0.05263429618730478,67.12062097981398,74.5012575643592,-0.3570472108025413,-2.600528709819713,-0.8287278720681996,2.9961987132886065,15.868944132292977,0.6699981689453196,2.9987349304391415,1.9844982147216825,-2.5383442612350677,6.507340690678433,-0.2769230232566926,4.245919452700058,1.69000244140625,24.215121599915395,-48.132927177401456,2.2614212379783756,4,-0.2899971008300781,-3.4049978256225586,-0.19249916076660156,2.530000686645508,-5.039997100830078,1,-0.1976154076616775,-1.3941615595162993,39.4900016784668,2.0612378357337486,40.77999877929688,1.3454606616104472,40.47000122070313,-0.1976154076616775
11076,2023-04-19,38.790000915527344,39.0099983215332,38.06999969482422,38.58000183105469,5545200.0,-0.015981666227328106,1.8923306258509789,-2.9998365211705083,63.211026095002836,73.7313756691049,0.4259088045332291,-1.7657153030427324,-0.3069564838951777,3.519465191453122,14.677857154981075,1.3499984741210938,3.238966475501101,1.1670009613037138,-3.247320861934128,5.581322784541555,-1.040159950315207,3.3741618729226346,2.3199996948242188,23.68424354826971,-45.36895216607951,2.2071609116189226,4,0.5399990081787109,-2.77500057220459,-0.5225009918212891,2.1999988555908203,-5.49000167846679,2,-0.16060838863611648,6.052663280261886,39.41999816894531,-1.3941615595162993,39.4900016784668,2.0612378357337486,40.77999877929688,-0.16060838863611648
11077,2023-04-20,37.70000076293945,38.13999938964844,37.25,37.790000915527344,5916300.0,-0.028100029050310504,1.253171280535798,-0.42857402361489555,60.12217026477879,71.89341055850696,1.6432517378101181,-0.434131311316591,0.6060832543414207,4.511279867886984,13.657330409627939,1.5400009155273438,3.05132921187532,-0.09049930572509624,-4.227416316325495,4.046417704875303,-2.158957811025296,1.9779591995751034,3.288399810791013,11.658049009957743,-55.441029224030494,2.0684585053001983,4,1.4799995422363281,-1.6850004196166992,0.5374984741210938,2.9849987030029297,-4.290000915527344,3,-0.13236078454863476,1.8923306258509789,38.790000915527344,6.052663280261886,39.41999816894531,-1.3941615595162993,39.4900016784668,-0.13236078454863476
11078,2023-04-21,37.22999954223633,37.88999938964844,36.93999862670898,37.7400016784668,3390600.0,-0.012466875628425855,1.3456879662421997,5.6666807951511045,55.199995388451725,69.53501804399797,2.2144403652736813,0.3051166551420579,0.940627591332472,4.884954257609024,12.277771321187297,0.9500007629394602,2.82163326515213,-0.7215005874633817,-4.471460254946763,3.0284590800199993,-2.5964804212050723,1.1534792462783088,3.534096997070307,6.954455097741438,-56.65887910627608,1.8749798337416905,4,1.7950000762939453,-1.2149991989135742,-0.15250015258789062,1.989999771118164,-4.989997863769524,4,-0.1026054187964881,1.253171280535798,37.70000076293945,1.8923306258509789,38.790000915527344,6.052663280261886,39.41999816894531,-0.1026054187964881
11079,2023-04-24,37.849998474121094,38.060001373291016,36.93999862670898,37.02000045776367,4042100.0,0.016653208152242804,-1.2626279751698126,-1.6274402740586713,42.268020965560645,66.07407618980044,1.5645820940169344,-0.054628907738404564,0.22407795572472367,4.1947275573857326,10.690546775392784,1.1200027465820384,2.6648069197468445,-0.2685016632080064,-3.652800579996338,3.1157972535803253,-1.9606511216021687,1.423647795186156,2.608170232177727,34.865886383434166,-23.879875507903854,1.6921494583941654,4,1.1750011444091797,-1.5799980163574219,-1.2099990844726562,1.100001335144043,-6.069997787475582,0,-0.11571987926003946,1.3456879662421997,37.22999954223633,1.253171280535798,37.70000076293945,1.8923306258509789,38.790000915527344,-0.11571987926003946
11080,2023-04-25,36.27999877929688,37.400001525878906,36.2400016784668,37.27999877929688,5243800.0,-0.04147951804800354,-1.1481593986874263,-1.2048221565500348,40.10868582697347,62.03908622645813,2.8652613215871767,1.6719765866400778,1.5963754960204497,5.65863057659022,9.857671693191627,1.6099967956542969,2.387236732570166,-1.8835012435913043,-5.135844084932934,1.3688415977503254,-3.509672664262119,-0.25732982292048945,3.896716320634752,1.443940408021872,-54.114551771290095,1.6261714206708135,4,2.3950023651122976,0.13000106811522727,0.07250118255614524,2.6700010299682546,-4.239997863769538,1,-0.06532522082765913,-1.2626279751698126,37.849998474121094,1.3456879662421997,37.22999954223633,1.253171280535798,37.70000076293945,-0.06532522082765913
11081,2023-04-26,35.36999893188477,36.5,34.970001220703125,36.099998474121094,4914300.0,-0.025082686825540934,-1.0000049865487846,0.729999542236321,36.89997627256495,57.165535840807195,3.470862494083832,2.677511501665599,2.3278726365574656,6.452013597390284,9.532425890632725,1.529998779296875,2.001594279315732,-2.767000961303701,-6.104520180588906,0.5705182579815045,-4.435760570946307,-1.0982413516610947,4.4130448259003785,12.618231616036885,-40.268513601791675,1.6687596096426027,4,2.670001983642571,1.7300014495849538,0.897500991821282,3.580000877380364,-1.6899986267089915,2,-0.027989762331519064,-1.1481593986874263,36.27999877929688,-1.2626279751698126,37.849998474121094,1.3456879662421997,37.22999954223633,-0.027989762331519064
11082,2023-04-27,35.65999984741211,35.97999954223633,35.060001373291016,35.41999816894531,4060700.0,0.008199064865278105,1.0909023915521898,-0.32876962871998855,38.197840529140976,52.47558566013543,2.7120065443575783,2.49578088345897,1.8603479343806555,6.0479739648497315,9.30689339565813,0.9199981689453125,1.6158413041187458,-2.4645000457763686,-5.838808211393179,0.9098081198404415,-4.151654128584774,-0.7773459629679635,3.545478805923196,22.330051541619085,-27.980322116301927,1.6871540828084042,4,2.3800010681152344,1.4400005340576172,0.4350004196166992,3.2899999618530273,-2.5900001525878906,3,-0.06618061190268976,-1.0000049865487846,35.36999893188477,-1.1481593986874263,36.27999877929688,-1.2626279751698126,37.849998474121094,-0.06618061190268976
11083,2023-04-28,36.849998474121094,37.04999923706055,35.349998474121094,35.560001373291016,3844700.0,0.03337068513182695,1.0118368572286314,5.374950329810061,39.2100043622818,49.148704520507685,1.0123738425252995,1.498380136875788,0.5403892366732492,4.743471483254112,8.603623922035391,1.7000007629394531,1.2258065826580804,-1.348001289367673,-4.5291075031604535,1.8331049244251076,-2.9385543962640597,0.2425518175287138,1.8472228872983507,60.841332057652544,13.636694642727946,1.5905531068963896,4,0.4100017547607422,0.2500019073486328,-1.1874980926513672,2.100001335144043,-3.509998321533203,4,-0.09335139129313175,1.0909023915521898,35.65999984741211,-1.0000049865487846,35.36999893188477,-1.1481593986874263,36.27999877929688,-0.09335139129313175
11084,2023-05-01,36.900001525878906,37.08000183105469,35.970001220703125,36.150001525878906,3412400.0,0.0013569349749886772,1.0,0.5813966554788343,34.270848317281136,45.49872978022626,0.621724084009351,1.5963817664960658,0.39604609024618753,4.600446908741503,7.855118550631798,1.1100006103515625,0.6686785811537632,-1.3399982452392578,-4.422915757044564,1.742919266566048,-2.8814570011419107,0.2014605106633951,1.3499534186545787,79.42387089684621,35.43642433985433,1.5414587559026522,5,0.08999824523925781,0.1999988555908203,-1.955000877380371,2.0499982833862305,-2.5,0,-0.1262872535152587,1.0118368572286314,36.849998474121094,1.0909023915521898,35.65999984741211,-1.0000049865487846,35.36999893188477,-0.1262872535152587
11085,2023-05-02,34.360000610351555,36.310001373291016,33.880001068115234,36.15999984741211,6988900.0,-0.06883471031148836,1.3142834825604948,-2.3999989827474053,27.740309833169704,41.557539084467024,2.6468240759867,3.9581254947538795,2.8763345038196633,7.06109150331627,8.536120171281823,3.020000457763672,-0.009197141927408836,-3.6379991531372156,-7.13558684320769,-0.1404114630667408,-5.386792998172453,-1.8892053081019782,3.496359887322285,14.999982118610609,-23.890122520005114,1.7487938450352383,5,1.6499996185302805,3.135000228881843,0.4574995040893626,4.589999198913581,-0.3600006103515554,1,-0.07508730727230473,1.0,36.900001525878906,1.0118368572286314,36.849998474121094,1.0909023915521898,35.65999984741211,-0.07508730727230473
11086,2023-05-03,34.169998168945305,34.939998626708984,33.400001525878906,33.630001068115234,6656500.0,-0.005529756636529548,-2.0800059509504356,-0.299998516505985,21.925123144670096,37.31342273778827,2.3608267725795216,4.046049083248839,3.004152554145712,7.173180214411893,9.693870858352483,1.5399971008300781,-0.510325741692327,-3.6315015792846737,-7.524228013550513,0.2612248549811653,-5.577864796417593,-1.6851383621517542,3.129672008590333,20.92382008728173,-10.590790212855776,1.946363217132921,5,1.5600032806396555,3.085002899169929,0.5775022506713938,4.780001640319831,-0.759998321533196,2,-0.062335304874372666,1.3142834825604948,34.360000610351555,1.0,36.900001525878906,1.0118368572286314,36.849998474121094,-0.062335304874372666
11087,2023-05-04,32.259998321533196,35.88999938964844,32.0,34.799999237060554,10315400.0,-0.05589698418971456,-1.542485289717762,-4.703730652670037,16.770678138130634,33.04349859886371,3.819693010643576,5.802245182980705,4.83493914675514,9.00757953261715,11.029454490498875,3.8899993896484375,-1.0621936661309732,-5.255001258850108,-9.866413277972562,-0.6435892397276533,-7.560707268411335,-2.9492952492888804,4.415724871737368,5.118075350756642,-17.656537877309052,2.305706009561229,5,2.770002365112312,4.295001983642585,2.620001792907722,6.690001487731941,0.8000030517578196,3,0.04401742273789111,-2.0800059509504356,34.169998168945305,1.3142834825604948,34.360000610351555,1.0,36.900001525878906,0.04401742273789111
11088,2023-05-05,33.220001220703125,33.650001525878906,32.889999389648445,33.47999954223633,7296900.0,0.029758305924310502,1.5333307902115005,0.10236150701513506,24.899936808624815,31.113711470315287,2.4932443032512026,4.701300616196839,3.7646253781542782,7.9913210656630085,12.504453252479625,1.3900032043457102,-1.5514033581403055,-4.0524984359741225,-9.036096488759213,0.9310996168109682,-6.544297462366664,-1.5606994095815807,2.6699981689453125,24.015763404751247,0.5825682754762305,2.491799026392545,5,1.4799995422363281,3.3349990844726562,1.8349995613098145,5.729998588562012,0.48999786376953125,4,-0.004515397964086287,-1.542485289717762,32.259998321533196,-2.0800059509504356,34.169998168945305,1.3142834825604948,34.360000610351555,-0.004515397964086287
11089,2023-05-08,33.080001831054695,34.240001678466804,33.0,33.90999984741211,5607100.0,-0.00421431018976548,-1.5050496487787353,3.1923206713910255,24.76117150033562,29.40843210068886,2.107041566595484,4.604010068673794,3.7871888561712552,8.04094703757223,13.415096025936672,1.240001678466804,-1.9674576724079316,-3.8919979095458928,-9.132325567936789,1.3483297488450035,-6.512161738741341,-1.2718340803504447,2.809997558593743,25.05803914002075,1.6525460148702962,2.620163829195449,5,1.4599990844726491,3.4749984741210866,2.0674986839294363,5.869997978210442,0.5699996948242116,0,0.007859682803557755,1.5333307902115005,33.220001220703125,-1.542485289717762,32.259998321533196,-2.0800059509504356,34.169998168945305,0.007859682803557755
11090,2023-05-09,33.15999984741211,33.470001220703125,32.450000762939446,32.549999237060554,5810200.0,0.002418319586739326,-1.5185272398462548,-0.7349422508606047,26.561206167927253,28.259679866840226,1.718665401769286,4.207314255510937,3.5879409129211695,7.839466342031756,14.022879067945052,1.020000457763679,-2.3085142571466335,-3.4739999771118164,-8.785272615397268,1.8372726611736354,-6.129636296254546,-0.8183636579690869,2.029799652099612,29.82005217016102,6.183383724981059,2.655636319142727,5,1.3800010681152344,3.395000457763672,2.33250093460083,5.789999961853027,1.509998321533196,1,0.03739450193524574,-1.5050496487787353,33.080001831054695,1.5333307902115005,33.220001220703125,-1.542485289717762,32.259998321533196,0.03739450193524574
11091,2023-05-10,32.799999237060554,33.529998779296875,32.34000015258789,33.299999237060554,4886100.0,-0.010856472014720175,1.4791661699608565,-0.8196713110038367,28.28014742038006,27.157713965866794,1.8727091719893991,4.246315857638187,3.8494518664128847,8.087271633169728,14.680100225814218,1.1899986267089844,-2.5818721273124154,-3.4920005798339773,-8.868752249289578,1.8847510896216235,-6.180376414561778,-0.8036247451061769,1.8156363525390589,20.56553631317805,-4.396889668805386,2.6883758347278013,5,1.7400016784667898,3.7550010681152273,3.415001392364495,6.150000572204583,1.5800018310546804,2,0.036585389964996384,-1.5185272398462548,33.15999984741211,-1.5050496487787353,33.080001831054695,1.5333307902115005,33.220001220703125,0.036585389964996384
11092,2023-05-11,33.080001831054695,33.40999984741211,32.11999893188477,32.150001525878906,7427000.0,0.008536664649606562,-1.6060479955611273,-1.8600006103515767,31.289473403598464,26.277654970457537,1.327888625982446,3.5671772141699662,3.431885225421617,7.6954032476595415,15.256818162221904,1.2900009155273366,-2.7295539597662923,-2.8424980163574176,-8.02243011768202,2.3374340849671853,-5.4324640670197155,-0.2525319656951197,1.0648193524169898,45.28309695436404,17.297454980462692,2.5899660506623015,5,1.4599990844726491,3.4749984741210866,3.1649985313415456,5.869997978210442,0.4199981689453054,3,0.009975755685950993,1.4791661699608565,32.799999237060554,-1.5185272398462548,33.15999984741211,-1.5050496487787353,33.080001831054695,0.009975755685950993
11093,2023-05-12,32.97999954223633,33.59999847412109,32.47999954223633,33.43000030517578,4639400.0,-0.003023043630078881,1.835450739522856,-0.4838716293263948,26.963132451418574,25.465686540917247,0.9177079724668644,3.217841770067679,3.3696929094345762,7.701941133511099,15.684441802572223,1.1199989318847585,-2.777846267464696,-2.5525003433227553,-7.353192650762402,2.248191964116888,-4.952846497042579,-0.15215418960293192,0.7787538282104549,40.56601397041061,12.895043064502588,2.400346153719822,5,1.1750011444091797,3.575000762939453,3.265000820159912,5.970000267028809,1.2299995422363281,4,0.002425768106886439,-1.6060479955611273,33.080001831054695,1.4791661699608565,32.799999237060554,-1.5185272398462548,33.15999984741211,0.002425768106886439
11094,2023-05-15,32.939998626708984,33.529998779296875,32.810001373291016,33.240001678466804,4889200.0,-0.0012128840534432195,-1.5714305177111716,0.6666723180604575,31.526573085744005,25.886382457869942,0.37650274460608557,2.89015227302329,3.2153208996284874,7.646497828366357,16.59372322057594,0.7199974060058594,-2.8757652696890688,-2.265001106262204,-6.8161302162105954,2.286128003686187,-4.5405656612364,0.010563448711991441,-0.9399986267089844,55.40540192229877,23.408251587055872,2.2755645549741965,5,1.0050010681152344,3.615001678466797,3.6500020027160645,6.010001182556152,0.2700004577636719,0,0.023375849722693243,1.835450739522856,32.97999954223633,-1.6060479955611273,33.080001831054695,1.4791661699608565,32.799999237060554,0.023375849722693243
11095,2023-05-16,31.6299991607666,32.740001678466804,31.54999923706055,32.59999847412109,6104200.0,-0.03976926291916072,-1.106200575580875,3.2332981537052046,30.19070431385539,26.804780365557196,1.4064278456333739,3.7804466566029973,4.343955504432586,8.847836034322413,18.127683090305382,1.389999389648434,-3.1311073310053175,-3.1855006217956543,-7.547197536430005,1.1761962928386964,-5.36634907911283,-1.004652164478479,1.8999996185302734,3.9024367550868875,-29.284192035767127,2.1808484573171745,5,2.0900001525878906,4.700000762939453,5.092501163482666,7.320000648498535,0.950002670288093,1,0.06386349727185214,-1.5714305177111716,32.939998626708984,1.835450739522856,32.97999954223633,-1.6060479955611273,33.080001831054695,0.06386349727185214
11096,2023-05-17,32.560001373291016,32.990001678466804,31.63999938964844,32.060001373291016,5572100.0,0.02940253674359794,-1.0149228237786048,-0.5154642824136471,34.62304369298539,28.78837653831884,0.2503584593090551,2.487302804711149,3.2725384814598897,7.772920817272052,20.02317534365964,1.3600025177002024,-3.35504106740413,-1.9439984321594252,-5.988900850742802,2.1009039864239476,-3.9664496414511135,0.07845277713226295,0.9699974060058594,49.26841522529991,14.100909364108553,2.022451209291687,5,0.33499908447266336,3.769998550415039,4.269998073577881,6.389998435974121,0.4699974060058594,2,0.06480333865664756,-1.106200575580875,31.6299991607666,-1.5714305177111716,32.939998626708984,1.835450739522856,32.97999954223633,0.06480333865664756
11097,2023-05-18,32.709999084472656,32.75,32.02000045776367,32.15999984741211,5717600.0,0.0046068091171729275,1.3174549351805318,1.0999984741210938,27.10180459408764,29.033028514481376,0.1909909439140023,2.049371146314755,3.000585529117231,7.509026092655418,21.559267210024004,0.7299995422363281,-3.2658914480968093,-1.5445006370544405,-5.368933986602308,2.2799327124934265,-3.4567173118283705,0.36771603771948946,0.7803997039794908,56.58537946947788,23.646536073759968,1.9122166747739329,5,0.18500137329102273,3.6200008392333984,4.047500133514404,6.2400007247924805,0.04999923706053977,3,0.05105478539849062,-1.0149228237786048,32.560001373291016,-1.106200575580875,31.6299991607666,-1.5714305177111716,32.939998626708984,0.05105478539849062
11098,2023-05-19,33.40999984741211,33.939998626708984,33.009998321533196,33.31999969482422,6769300.0,0.021400207353467593,-1.619708472354271,0.1636368680598423,31.991754121167887,29.83642658346274,-0.5355422095498028,1.1051748915069624,2.231961373602985,6.657166558935863,22.631259689784674,1.2299995422363281,-3.085868888050527,-0.6534998893737765,-4.225462068265401,2.9184622895178514,-2.4394809788195886,1.1324812000720357,-1.860000610351559,77.824313194706,48.66844216506742,1.7859810894458137,5,-0.6650009155273438,2.9200000762939453,3.5049996376037598,4.880000114440918,-0.20999908447266336,4,0.0026938088296597495,1.3174549351805318,32.709999084472656,-1.0149228237786048,32.560001373291016,-1.106200575580875,31.6299991607666,0.0026938088296597495
11099,2023-05-22,33.470001220703125,34.200000762939446,33.11999893188477,33.299999237060554,6325700.0,0.001795910612542695,-3.0754586611198436,1.8889077268680599,43.828029888982456,31.754962552468875,-0.5972070912798415,0.7380506715752944,2.1367910808981208,6.437886441433086,23.796467034740925,1.0800018310546733,-2.6118124712146695,-0.3744986534118624,-3.474932904458754,2.7259355976350257,-1.9247157789353082,1.1757184721115834,-1.8722019958496077,72.45286332451411,39.791782322794916,1.5502171255234445,5,-0.595001220703125,2.8599987030029297,4.007498264312744,4.314999580383301,0.4499969482421804,0,0.022109287026610636,-1.619708472354271,33.40999984741211,1.3174549351805318,32.709999084472656,-1.0149228237786048,32.560001373291016,0.022109287026610636
11100,2023-05-23,33.90999984741211,34.669998168945305,33.470001220703125,33.689998626708984,5521200.0,0.013146059475994898,-2.636376247008891,1.2941097273645779,48.25738547225505,33.974655669343875,-1.0277042339462739,0.11741376740140197,1.7121114873368697,5.878829783030611,24.492831624548906,1.1999969482421804,-2.319936116160008,0.183999919891356,-2.69796140683556,3.065961246618272,-1.2569807434720985,1.6249805832548105,-2.208112561035154,74.91753703908884,39.087531647020086,1.4409806633634572,5,-0.8000011444091797,1.6399993896484375,3.6625008583068848,3.570000648498535,0.259998321533196,1,-0.020642900798859,-3.0754586611198436,33.470001220703125,-1.619708472354271,33.40999984741211,1.3174549351805318,32.709999084472656,-0.020642900798859
11101,2023-05-24,34.380001068115234,34.700000762939446,33.65999984741211,34.360000610351555,4309300.0,0.013860254285403384,2.1515186544519724,0.09091066722156094,67.60797257984089,38.01004446670414,-1.3969129696116482,-0.4538263562242264,1.2532128004952554,5.279638852893129,24.566140293856968,1.0400009155273366,-1.987998300132972,0.7035010337829561,-2.092287533954938,3.49928960152085,-0.6943932500859944,2.1013953176519067,-2.500027128784179,88.05971423935253,46.34778010426123,1.397894283868947,5,-1.2550010681152344,0.8999977111816406,3.1924996376037598,3.08499813079834,-0.31999969482421875,2,-0.05235599712444161,-2.636376247008891,33.90999984741211,-3.0754586611198436,33.470001220703125,-1.619708472354271,33.40999984741211,-0.05235599712444161
11102,2023-05-25,33.299999237060554,33.650001525878906,32.810001373291016,33.549999237060554,4640800.0,-0.03141366484878616,2.7332960344507224,-12.49971390424885,50.65144889988984,40.64207962764539,-0.31561276753722467,0.4640994055646459,2.4216178642532213,6.2105645452814,24.829825501176327,1.5699996948242188,-1.7189176811810967,-0.2585007667541461,-2.896564703827444,2.3795631703191553,-1.577532735290795,1.0605312017825028,-1.1944231518408301,25.92582127027489,-17.279983490283936,1.3190319685366503,5,-0.17499923706055398,1.5450000762939382,4.37250089645385,4.16499996185302,1.0499992370605327,3,-0.00810812204053113,2.1515186544519724,34.380001068115234,-2.636376247008891,33.90999984741211,-3.0754586611198436,33.470001220703125,-0.00810812204053113
11103,2023-05-26,33.40999984741211,33.740001678466804,32.81999969482422,33.529998779296875,4310200.0,0.0033033217078615174,2.407384906646635,0.4799957275390625,52.700471123841965,42.994734965211826,-0.40029906334621046,0.08766336568572797,2.378620497558046,5.999473491061174,25.841335581100594,0.9200019836425852,-1.453694610016889,0.023499774932858486,-2.11159405686427,2.1585936067299905,-1.0440471409657093,1.0910466908314262,-1.0968697879748106,31.745961263654316,-13.187191841972357,1.0675469158985655,5,-0.2849998474121094,1.3950004577636719,4.187500476837158,4.054999351501465,0.24000167846679688,4,-0.019455298678466182,2.7332960344507224,33.299999237060554,2.1515186544519724,34.380001068115234,-2.636376247008891,33.90999984741211,-0.019455298678466182
11104,2023-05-30,32.240001678466804,32.93000030517578,31.739999771118164,32.700000762939446,5962400.0,-0.03501940060726849,1.586962831506145,3.8333598245222453,43.611131273646485,44.485893516299726,0.737520557166377,0.9387773986630705,3.6379025181786275,7.084023110913797,27.14932532990511,1.6700000762939453,-1.2750816821905602,-0.9134984016418386,-2.3304973141537104,0.5035005108700297,-1.6219978578977745,-0.2049989453859027,2.459999084472642,16.89195066927967,-28.715584328016245,0.7084994562559348,5,0.9299983978271413,2.5649986267089773,5.27999830245971,5.22499752044677,2.6699981689453054,1,0.02977664499049415,2.407384906646635,33.40999984741211,2.7332960344507224,33.299999237060554,2.1515186544519724,34.380001068115234,0.02977664499049415
11105,2023-05-31,31.78000068664551,31.85000038146973,30.670000076293945,31.11000061035156,10089600.0,-0.014268020095313139,1.9135829214477795,-1.4565248038744738,43.01371695555121,45.41819054547371,1.3645320203654911,1.2601915073317578,4.146931677703545,7.461260418934682,27.658935476722167,1.5700016021728587,-1.0500128737973071,-1.2444993972778313,-2.6687624706145634,0.1797636760588972,-1.9566309339461974,-0.5323678606094653,2.86080005645751,27.54343476987123,-20.35468317328299,0.7121315366683648,5,0.9049997329711879,2.2550001144409144,5.867499351501461,5.684998512268063,3.3000011444091832,2,0.06733786771751249,1.586962831506145,32.240001678466804,2.407384906646635,33.40999984741211,2.7332960344507224,33.299999237060554,0.06733786771751249
11106,2023-06-01,32.040000915527344,32.439998626708984,31.51000022888184,32.060001373291016,4736100.0,0.008181253092014229,1.3846266707748196,-0.029851426098788943,42.85714285714278,47.16878368581317,1.1432361578327743,0.8774212087752744,3.870357791855909,7.101125266524136,27.794707466905543,0.9299983978271449,-0.9054849812589438,-0.8779993057250977,-2.2595105697240143,0.503511958273819,-1.568754937724556,-0.18724367372563933,2.4419678009033134,44.62541121358866,-3.454632871778415,0.6907556319994574,6,0.6449995040893555,1.8350000381469727,5.502499580383301,5.239998817443848,5.239997863769538,3,0.0664793131259156,1.9135829214477795,31.78000068664551,1.586962831506145,32.240001678466804,2.407384906646635,33.40999984741211,0.0664793131259156
11107,2023-06-02,33.68000030517578,34.189998626708984,32.34000015258789,32.950000762939446,6469600.0,0.051185996965863234,1.1142885792074568,-36.49914171276023,53.968256714318656,49.61061730727437,-0.3852073088936052,-0.6859074372029355,2.2547442127953303,5.361846656193293,26.87927804762238,2.1499977111816406,-0.5847811285484852,0.6909999847412109,-0.6940769362333654,2.0760769057157873,-0.0015384757460736864,1.3835384452284956,0.6494896656494049,85.51140535347466,34.973899182541956,0.692538460487288,6,-0.994999885559082,0.19500064849853516,3.890000343322754,3.59999942779541,3.829998016357422,4,0.011282691943943934,1.3846266707748196,32.040000915527344,1.9135829214477795,31.78000068664551,1.586962831506145,32.240001678466804,0.011282691943943934
11108,2023-06-05,33.06999969482422,34.759998321533196,33.029998779296875,34.669998168945305,5627100.0,-0.018111656912836227,-1.0595228904500804,-2.1917801060799733,50.69223122338803,50.37330634443054,0.19164597737424316,-0.09246129763957356,2.89350605402808,5.870088705293767,25.776101449662146,1.729999542236321,-0.3698197581091165,0.08849945068359233,-1.2929304207228256,1.4699293220900103,-0.6022154850196202,0.7792143863868048,-2.3999996185302734,58.67972245034257,8.396189549528096,0.6907149357032099,6,-0.35500049591064453,0.8050012588500977,4.500000953674316,4.080000877380371,5.529998779296875,0,0.03870573907193586,1.1142885792074568,33.68000030517578,1.3846266707748196,32.040000915527344,1.9135829214477795,31.78000068664551,0.03870573907193586
11109,2023-06-06,33.34000015258789,33.47999954223633,32.15999984741211,32.290000915527344,4392500.0,0.008164513464024248,-1.0152645970257042,-0.6562501490117569,60.23952175141574,51.70465481989284,-0.11033758832675744,-0.3604658872816202,2.6398782897811657,5.489605738171498,25.249508296079508,1.3199996948242188,-0.08130608072645629,0.34549999237060547,-1.0446984024855794,1.7356983872267904,-0.349599205057487,1.040599189798698,-2.5882001113891597,65.28120346755209,8.753590987163378,0.6950991974280922,6,-0.6250009536743164,0.5350008010864258,3.8400001525878906,3.744999885559082,3.299999237060547,1,0.009298181519862725,-1.0595228904500804,33.06999969482422,1.1142885792074568,33.68000030517578,1.3846266707748196,32.040000915527344,0.009298181519862725
11110,2023-06-07,34.400001525878906,34.900001525878906,33.509998321533196,33.549999237060554,5453800.0,0.0317936823167273,-1.989240960643133,0.809526577560111,60.84905320870797,50.95366377865585,-1.2220324288264663,-1.3942923794389017,1.580857408148347,4.29973435348618,24.150092110617493,1.5600013732910156,0.15332461009690945,1.343501281738284,-0.18181205796559397,2.8688146214421657,0.5808446118863415,2.1061579515902267,-3.568037519073485,85.25074310611885,26.656299628346716,0.7626566698519406,6,-1.6150007247924805,-0.9100008010864258,2.644998550415039,2.0799989700317383,1.9300003051757812,2,0.014825531945094061,-1.0152645970257042,33.34000015258789,-1.0595228904500804,33.06999969482422,1.1142885792074568,33.68000030517578,0.014825531945094061
11111,2023-06-08,34.0,34.56999969482422,33.240001678466804,34.279998779296875,5653400.0,-0.011627950817908794,2.093016447543498,-0.32940944157470553,57.38831532532614,51.70220449259321,-0.9852078162139932,-0.9484055444633057,1.9604478548920667,4.56638105729256,22.983863085504552,1.3299980163574148,0.2201099448161159,0.8834997177124038,-0.692882393087956,2.459881828512767,0.09530866231222035,1.6716907731125872,-3.0053144924316406,67.15324910375553,7.96161508448489,0.7881910554001809,6,-1.2149991989135742,-0.7200002670288086,2.752500534057617,2.22499942779541,3.8800010681152273,3,0.03176475973690285,-1.989240960643133,34.400001525878906,-1.0152645970257042,33.34000015258789,-1.0595228904500804,33.06999969482422,0.03176475973690285
11112,2023-06-09,33.40999984741211,34.40999984741211,33.220001220703125,33.97999954223633,4611600.0,-0.01735294566434975,-1.5052683146211792,2.035722070844687,50.0,51.40215214549967,-0.4223810296171351,-0.3503792905550185,2.522437917687327,5.021435163137596,21.661413884254067,1.1899986267089844,0.1998316117148562,0.27699966430664347,-1.3046731729594185,1.8586725015727055,-0.513836754326384,1.067836082939671,-2.2591016991113264,45.62041001009363,-10.751063604102391,0.7908364186330302,6,-0.6249990463256836,-0.13000011444091797,3.0825014114379883,2.7400007247924805,4.619998931884773,4,0.11583355131875406,2.093016447543498,34.0,-1.989240960643133,34.400001525878906,-1.0152645970257042,33.34000015258789,0.11583355131875406
11113,2023-06-12,33.060001373291016,33.52000045776367,32.22999954223633,32.709999084472656,4537600.0,-0.010475859794061182,1.0314967725269808,-0.6140394319444259,47.699216167802085,51.856383800405844,-0.1422053212781833,0.0062399530434191774,2.856867840622897,5.250326856491007,20.64434771491422,1.2900009155273438,-0.02265685730031919,-0.07699890136719034,-1.6574466856938415,1.5034488829594643,-0.8672227935305159,0.7132249907961352,-1.7591390898871069,32.84675089624447,-20.602783237441294,0.7902238921633267,6,-0.27500057220458984,-0.27500057220458984,2.732499122619629,3.089999198913574,4.9099998474121165,0,0.1346036528551784,-1.5052683146211792,33.40999984741211,2.093016447543498,34.0,-1.989240960643133,34.400001525878906,0.1346036528551784
11114,2023-06-13,33.709999084472656,34.56999969482422,33.450000762939446,33.669998168945305,5950000.0,0.019661151971601898,-3.6667037543312007,0.11428758269666665,48.90350491936853,52.51080468527444,-0.627772298668205,-0.6146256656326301,2.176611822464068,4.464208730334192,19.329558038634644,1.5099983215332031,-0.03149151305848363,0.534498786926271,-1.0631636599119147,2.132161233764453,-0.2643324364928219,1.3333300103453638,-2.2651712313697487,55.43065328428046,4.502662249405255,0.7988312234190914,6,-0.5049982070922852,-0.9249982833862305,1.917501449584961,2.4400014877319336,4.930000305175781,1,0.14506079864893406,1.0314967725269808,33.060001373291016,-1.5052683146211792,33.40999984741211,2.093016447543498,34.0,0.14506079864893406
11115,2023-06-14,33.650001525878906,34.5,33.11999893188477,34.27000045776367,4839900.0,-0.0017798148983452222,1.5555622273634258,-15.499618539001634,45.809416653454626,52.838835107086865,-0.30689256936559417,-0.4169104718212182,2.103802983891086,4.387472765276748,17.430282015806114,1.3800010681152273,-0.06704445099063605,0.37350111007690145,-1.0597177420417196,1.806719962195519,-0.34310831598240554,1.0901105361362085,-2.066966725864958,60.683841497708734,13.855734961466098,0.7166094260593089,6,-0.12000083923339844,-0.8650007247924805,1.8974990844726562,2.4999990463256836,5.629997253417976,2,0.08885580172916319,-3.6667037543312007,33.709999084472656,1.0314967725269808,33.060001373291016,-1.5052683146211792,33.40999984741211,0.08885580172916319
11116,2023-06-15,34.669998168945305,34.86999893188477,33.759998321533196,33.799999237060554,5294400.0,0.03031193452642067,-1.3368415135100356,-1.4032265011167009,57.91907455820036,53.27781486751817,-1.0220732558816081,-1.3393980489912352,0.995576000547274,3.2309745460768298,15.575309306456663,1.2199974060058665,0.0937756412511419,1.2879979133605914,-0.2312063871679939,2.807202213889177,0.5283957630962988,2.047600063624884,-2.9542846998967605,92.42421177354512,41.17779950449729,0.759602150264293,6,-1.1399974822997976,-1.8849973678588796,0.8775024414062571,1.4800024032592844,4.900001525878913,3,0.047880119693697765,1.5555622273634258,33.650001525878906,-3.6667037543312007,33.709999084472656,1.0314967725269808,33.060001373291016,0.047880119693697765
11117,2023-06-16,34.380001068115234,35.049999237060554,34.09999847412109,34.889999389648445,9092900.0,-0.008364497148714234,1.2891639358577753,-0.5862056869752221,55.492651623581004,53.811194911984046,-0.6954755242081276,-0.9674767217835196,1.1956999189851558,3.4021552419756205,13.644532216443196,0.9500007629394673,0.3072915890046346,0.9145007133483887,-0.6325091579230531,2.461510584619834,0.1409957777126678,1.6880056489841095,-2.5369160767934744,76.2411971116514,21.59749599672203,0.7735049356357219,6,-0.7750015258789062,-1.5200014114379883,1.1674995422363281,1.7699995040893555,5.6100006103515625,4,0.10180337089186331,-1.3368415135100356,34.669998168945305,1.5555622273634258,33.650001525878906,-3.6667037543312007,33.709999084472656,0.10180337089186331
11118,2023-06-20,33.5,34.200000762939446,32.84000015258789,34.09999847412109,5746400.0,-0.02559630717787753,2.3999885559519014,1.176471468214461,57.37704515282919,53.49314195658554,0.28154281634230216,-0.08473158709807649,1.9711701553410137,4.15653749929816,12.904629535949553,1.5400009155273438,0.5014475324607233,0.029999637603758345,-1.5168540615604087,1.576853336767929,-0.7434272119783287,0.8034264871858454,-1.464500153933912,29.864258860975706,-28.333907116435608,0.7734268495820847,6,0.1399993896484375,-0.6400003433227539,2.0475006103515625,2.65000057220459,5.979999542236328,1,0.13522384415811595,1.2891639358577753,34.380001068115234,-1.3368415135100356,34.669998168945305,1.5555622273634258,33.650001525878906,0.13522384415811595
11119,2023-06-21,34.209999084472656,34.700000762939446,33.549999237060554,33.630001068115234,3996600.0,0.021194002521571775,-2.108105182306052,-0.9666658189540188,63.82253004077044,53.82352827125914,-0.32639243330873313,-0.7762480072196922,1.1298525969153275,3.3034946209079976,12.223654338462861,1.200000762939446,0.49179586936804753,0.7029988288879423,-0.8788595723996551,2.284857230175536,-0.08793037175585283,1.4939280295317374,-1.9936292749468976,61.99092757595719,-0.08135043104174855,0.7909292006437971,6,-0.5699996948242188,-1.3499994277954102,1.1450014114379883,1.9400014877319336,5.94000244140625,2,0.10990944860729557,2.3999885559519014,33.5,1.2891639358577753,34.380001068115234,-1.3368415135100356,34.669998168945305,0.10990944860729557
11120,2023-06-22,33.209999084472656,33.799999237060554,32.97999954223633,33.790000915527344,4075900.0,-0.029231219724115243,1.7333392673219075,-1.0000065770867452,56.13850606229211,53.68466057536648,0.5442920841201584,0.17773328909236596,1.9574491225678372,4.147275838954158,12.0201712174963,1.2299995422363281,0.5422382588134766,-0.2620011329650893,-1.8372780161903037,1.3132757502601287,-1.0496395745776965,0.5256373086475179,-0.8236115092948069,16.74204005261172,-45.573438665979815,0.7876384416126084,6,0.43000030517578125,-0.34999942779541016,2.0400009155273438,2.9400014877319336,7.280002593994141,3,0.16350498207976694,-2.108105182306052,34.209999084472656,2.3999885559519014,33.5,1.2891639358577753,34.380001068115234,0.16350498207976694
11121,2023-06-23,32.580001831054695,32.939998626708984,32.459999084472656,32.56999969482422,10520700.0,-0.018970107521397606,-3.17384814409394,-0.017245008024005304,43.54460156957983,52.96739408309757,1.0635204257794655,0.7019544295643172,2.4131942708975203,4.640873361816297,11.938377211249133,0.75,0.46077896257070705,-0.8019984245300193,-2.3644733636618227,0.760476514601784,-1.583235894095921,-0.020760954964117673,2.4699974060058594,4.63331040587519,-52.48645455338348,0.7812374695659019,6,1.059997558593743,0.2799978256225515,2.444997787475579,3.5699987411498952,7.659999847412102,4,0.20564753135943237,1.7333392673219075,33.209999084472656,-2.108105182306052,34.209999084472656,2.3999885559519014,33.5,0.20564753135943237
11122,2023-06-26,33.029998779296875,33.380001068115234,32.459999084472656,32.459999084472656,4170600.0,0.013812060250200764,-2.2280788638888516,56.98779557585578,49.76075965539899,53.19645447060833,0.6190515781937407,0.24315949792015346,1.7638239869500723,4.052994189359218,11.204628802151348,0.9200019836425781,0.29470717929719115,-0.3385014533996582,-1.908606616027889,1.2316037092285725,-1.12355403471377,0.4465511279144536,1.9682004547119192,25.44639588013012,-30.175801999263726,0.785052581314115,6,0.7250003814697266,-0.1699991226196289,1.5825014114379883,2.985001564025879,5.979999542236328,0,0.19800185156611638,-3.17384814409394,32.580001831054695,1.7333392673219075,33.209999084472656,-2.108105182306052,34.209999084472656,0.19800185156611638
11123,2023-06-27,32.759998321533196,33.22999954223633,32.529998779296875,32.759998321533196,4096800.0,-0.008174401082113092,-2.0434876353806524,0.0,46.53108344893037,52.932852085004086,0.9409748950012471,0.48693190288282295,1.817209356978978,4.196992029029595,10.512434336411944,0.7000007629394531,0.17491706584333855,-0.5760018348693947,-2.1692290008717023,1.0172253311329165,-1.3726154178705485,0.2206117481317591,2.187436909484873,13.392813047616988,-39.31360452521512,0.7966135830011554,6,0.9950008392334055,0.10000133514405007,1.8525018692016673,3.255002021789558,8.900001525878913,1,0.22069608447389055,-2.2280788638888516,33.029998779296875,-3.17384814409394,32.580001831054695,1.7333392673219075,33.209999084472656,0.22069608447389055
11124,2023-06-28,33.200000762939446,33.299999237060554,32.11999893188477,32.740001678466804,4538400.0,0.013431088643159006,2.5757799946824345,100.0,42.24804348565364,52.537143955248425,0.4704993686606116,0.12915987907473436,1.202825385541992,3.648872208086125,9.241600128101323,1.1800003051757812,0.18534713493976795,-0.18399934768677184,-1.6938598550876591,1.3258611597141154,-0.9389296013872155,0.5709309060136718,1.6976857451477159,64.28581159940153,15.047645428042792,0.7549302537004444,6,0.38499832153321734,-0.3400011062621999,1.3374986648559641,2.814999580383308,8.669998168945327,2,0.18915658539101998,-2.0434876353806524,32.759998321533196,-2.2280788638888516,33.029998779296875,-3.17384814409394,32.580001831054695,0.18915658539101998
11125,2023-06-29,33.919998168945305,33.959999084472656,33.169998168945305,33.200000762939446,3242500.0,0.021686668357236316,-1.0256366366219682,1.5652148673975903,49.5037096355867,51.60210340829136,-0.2315179461689567,-0.44511530320594517,0.3154742804935964,2.828956026061938,7.176912545815918,0.7900009155273509,0.269024139555043,0.4289981842040973,-0.8939947844107792,1.7519911528189738,-0.23249830010333739,1.090494668511532,0.8665808360937604,97.8260373798833,48.75328207042328,0.6614964843074366,6,-0.33499908447264204,-1.0599985122680593,0.682501792907722,2.0950021743774485,8.250000000000007,3,0.18366756171105392,2.5757799946824345,33.200000762939446,-2.0434876353806524,32.759998321533196,-2.2280788638888516,33.029998779296875,0.18366756171105392
11126,2023-06-30,34.169998168945305,34.740001678466804,33.830001831054695,34.34999847412109,5133600.0,0.007370283416727297,-1.1162959874380807,-0.25000132455243373,54.92228030480092,51.53872881731579,-0.6257007761947833,-0.5558585487442116,-0.08211506569928417,2.479795942982463,5.429891646008659,0.9099998474121094,0.3021135217465698,0.572498321533196,-0.5921358154236955,1.7371324584900876,-0.009818746945249757,1.1548153900116418,-2.0499992370605327,78.24416366490048,27.547708668243146,0.5823170684784447,6,-0.739997863769517,-1.3099985122680593,0.1600008010864329,1.8450021743774485,9.160003662109382,4,0.18495767773453653,-1.0256366366219682,33.919998168945305,2.5757799946824345,33.200000762939446,-2.0434876353806524,32.759998321533196,0.18495767773453653
11127,2023-07-03,34.060001373291016,34.5,34.029998779296875,34.330001831054695,1718200.0,-0.0032191045229337245,-1.8484435145476192,1.5000000000000395,56.68450943273062,51.46178040397151,-0.6323699638382934,-0.43841090056949383,-0.08888942229673802,2.462321227678771,4.982012303264576,0.470001220703125,0.3729532824758479,0.44350147247314453,-0.7390605536651904,1.6260634986114795,-0.1477795405960194,1.0347824855423085,-1.8876023864746045,74.04581708691357,20.22022668368075,0.5912810130691664,7,-0.6300010681152273,-1.2000017166137695,0.14249801635742188,1.9549989700317383,10.159999847412116,0,0.18144451133293193,-1.1162959874380807,34.169998168945305,-1.0256366366219682,33.919998168945305,2.5757799946824345,33.200000762939446,0.18144451133293193
11128,2023-07-05,34.34999847412109,34.470001220703125,33.779998779296875,34.389999389648445,3773200.0,0.008514300914194362,5.8998664886515355,0.1481512878114052,54.49439045037126,50.42532044948271,-0.8818510584697066,-0.6615130199946009,-0.47954358966220667,2.0703132375504723,4.886823292476591,0.69000244140625,0.2410773413874736,0.6694986343383746,-0.5269953078498659,1.8659925765266152,0.07125166324425436,1.267745605432495,-2.1262474334716686,85.11439711830445,30.19094109869358,0.5982469710941188,7,-0.9199981689452983,-1.4899988174438406,-0.36499881744384055,1.6650018692016673,9.80000305175782,2,0.13566230143861313,-1.8484435145476192,34.060001373291016,-1.1162959874380807,34.169998168945305,-1.0256366366219682,33.919998168945305,0.13566230143861313
11129,2023-07-06,33.650001525878906,34.259998321533196,33.02000045776367,33.970001220703125,4210200.0,-0.02037836912189528,1.7555694957784007,7.999809269499352,50.0,49.74326422033915,-0.301331732335683,0.06629840095814643,0.08959945903870903,2.6802780579533305,4.4610712467584674,1.3299980163574148,0.12842207986899723,-0.04599838256835653,-1.231904600360565,1.1399078352238519,-0.6389514914644607,0.5469547263277477,-1.375925472473142,36.627943081208485,-16.841193929841893,0.5929531088961031,7,-0.2200012207031179,-0.7900018692016602,0.3149986267089844,2.3649988174438477,11.229999542236321,3,0.23803857231248648,5.8998664886515355,34.34999847412109,-1.8484435145476192,34.060001373291016,-1.1162959874380807,34.169998168945305,0.23803857231248648
11130,2023-07-07,34.90999984741211,35.470001220703125,33.52000045776367,33.560001373291016,5672800.0,0.03744422776813816,-1.7272732122945267,-4.21874925494123,51.500014066729754,50.62719894224469,-1.4469919901459178,-1.215871454333758,-1.2386958691109484,1.2965828360061238,4.775526446563503,1.9500007629394531,0.09002600551757922,1.188500022888185,-0.08018740970574356,2.4571874554821136,0.5541563065912243,1.8228437391851458,-2.586605281505122,77.14280820798034,27.419739015787613,0.6343437162969643,7,-1.114999771118164,-1.8399991989135742,-0.9224996566772461,1.1050004959106445,9.75,4,0.1993697827239782,1.7555694957784007,33.650001525878906,5.8998664886515355,34.34999847412109,-1.8484435145476192,34.060001373291016,0.1993697827239782
11131,2023-07-10,35.080001831054695,35.400001525878906,34.720001220703125,34.889999389648445,3514900.0,0.0048697216953779154,-1.5660447976045837,0.1407427082685776,54.441637205177415,51.147296447775624,-1.369045152701517,-1.371111445547804,-1.4470910545127893,1.0193822647134425,4.991960363881621,0.6800003051757812,-0.07269083646130525,1.304501914978033,-0.09888438168984948,2.7078882116459155,0.6028087666440882,2.006195063311978,-2.63074299895586,84.0816625224019,36.15507476684766,0.7016931483339416,7,-1.2850017547607493,-1.5900011062622141,-1.720001220703132,0.8099985122680593,8.779998779296868,0,0.2021093491396051,-1.7272732122945267,34.90999984741211,1.7555694957784007,33.650001525878906,5.8998664886515355,34.34999847412109,0.2021093491396051
11132,2023-07-11,37.27999877929688,37.43000030517578,35.27000045776367,35.279998779296875,8822300.0,0.06271370676767285,-1.1386172643665138,10.52618053324771,70.54351251389059,53.81534412166009,-3.2439126449658104,-3.4428276997622405,-3.6700576590474654,-1.2754700578265883,5.650014786981254,2.3499984741210866,-0.026606016281178313,3.3109989166259837,1.2207121264595528,5.401285706792418,2.2658555215427683,4.356142311709199,-4.709910251653874,96.59860473766403,44.471044246097705,1.0451433950832165,7,-2.5049991607666087,-2.5049991607666087,-3.9999980926513743,-1.3899984359741282,6.360000610351555,1,0.1622854948996839,-1.5660447976045837,35.080001831054695,-1.7272732122945267,34.90999984741211,1.7555694957784007,33.650001525878906,0.1622854948996839
11133,2023-07-12,37.5099983215332,37.7400016784668,36.79999923706055,36.88000106811523,7743100.0,0.00616951581994285,-1.379750258336794,0.3149986267089868,68.92205271379963,56.77912292478742,-3.050007862942266,-3.5018950454187774,-3.959190909190717,-1.5814286386558223,5.79515832574313,0.94000244140625,0.2334452665189275,3.3184986114501953,0.7442766932597635,5.8927205296406235,2.0313876523549794,4.605609570545411,-4.648315087238231,95.12704878285327,42.41933426790966,1.2871109590952141,7,-2.1299972534179688,-2.579998016357422,-4.229997634887695,-1.6199979782104492,6.540000915527344,2,0.17888571579375268,-1.1386172643665138,37.27999877929688,-1.5660447976045837,35.080001831054695,-1.7272732122945267,34.90999984741211,0.17888571579375268
11134,2023-07-13,38.599998474121094,38.77999877929688,37.5,37.61000061035156,5971200.0,0.029058922990198077,-1.1157020624602096,1.5714320314865098,80.59029636057242,60.23318811645251,-3.680509177455235,-4.434103788161323,-5.098490076074825,-2.7231390876079047,6.828644166386166,1.279998779296882,0.4482967086560663,4.163998794555667,0.936359879188629,7.391637709922705,2.550179336872148,5.777818252239186,-5.3480497642923766,96.57793987425987,37.69650734635681,1.6138194576835196,7,-2.6999988555908203,-3.1499996185302663,-5.304998397827148,-2.70999813079834,5.620002746582038,3,0.1437824681645712,-1.379750258336794,37.5099983215332,-1.1386172643665138,37.27999877929688,-1.5660447976045837,35.080001831054695,0.1437824681645712
11135,2023-07-14,36.63999938964844,38.22000122070313,36.43000030517578,38.18000030517578,5631400.0,-0.05077718036146328,1.209873926823859,-1.555559836930973,70.01974315836361,61.910683989070584,-1.446184248627148,-2.3595938257121816,-3.1296974562769293,-0.7940399290016629,7.418792021377825,2.1699981689453125,0.6972132798435027,2.054499816894534,-1.294550916204571,5.403550549993643,0.37997445034498156,3.7290251834440866,-2.835245672872901,47.29062373156533,-17.690563973625004,1.6745253665495543,7,-0.7399997711181641,-1.19000053405761,-3.344999313354492,-0.7499990463256836,7.260002136230469,4,0.22489087925025353,-1.1157020624602096,38.599998474121094,-1.379750258336794,37.5099983215332,-1.1386172643665138,37.27999877929688,0.22489087925025353
11136,2023-07-17,36.33000183105469,36.70000076293945,36.16999816894531,36.38999938964844,3981700.0,-0.008460632198627471,-1.789451493735946,0.03895943047099098,66.50004043585274,63.00129854497304,-0.8912979999466444,-2.022553848932084,-2.808201973709103,-0.5165796241343941,8.216150372630562,0.5300025939941406,0.9712139293986368,1.6615020751953153,-1.7774401235410977,5.100444273931728,-0.05796902417289118,3.380973174563522,-2.027723608027017,30.19948376579263,-38.13921149397593,1.7194710993682074,7,-0.43000221252441406,-0.8800029754638601,-3.1925010681152344,-0.4400014877319336,6.279998779296875,0,0.2292870244018812,1.209873926823859,36.63999938964844,-1.1157020624602096,38.599998474121094,-1.379750258336794,37.5099983215332,0.2292870244018812
11137,2023-07-18,37.88000106811523,38.25,36.29999923706055,36.36000061035156,4377000.0,0.04266444147920767,-1.3780450645124525,-25.33437182095614,72.69508079188908,65.02359747180836,-2.0589682571972006,-3.4750659136109263,-4.266880673574029,-2.0872398276729953,9.263865059578857,1.9500007629394531,1.1846570306399613,3.036501312255851,-0.685214351972661,6.758216976484363,1.175643480141595,4.897359144370107,-3.1299507894606364,65.51733713731109,-9.367986209422256,1.8608578321142566,7,-1.9800014495849538,-2.4300022125244,-4.847500801086419,-1.9900007247924734,4.6599998474121165,1,0.1578669317216541,-1.789451493735946,36.33000183105469,1.209873926823859,36.63999938964844,-1.1157020624602096,38.599998474121094,0.1578669317216541
11138,2023-07-19,38.02999877929688,38.56999969482422,37.77999877929688,37.88000106811523,3503600.0,0.003959812749527947,-3.51426142494374,0.09868267500546835,71.97455567715876,67.46521476927045,-1.8238602083468791,-3.4449088737176723,-4.352880527117229,-2.2773546107619396,9.807705470692795,0.7900009155273366,1.3543054382810453,2.9599990844726634,-0.9633664294661415,6.883364598411472,0.9983163275032609,4.921681841442066,-2.8769536505780593,71.26437453595177,-4.75675240089727,1.9616827569694038,7,-1.8799991607666087,-2.5799999237060547,-4.9974985122680735,-2.139998435974128,4.200000762939446,2,0.14751514042660396,-1.3780450645124525,37.88000106811523,-1.789451493735946,36.33000183105469,1.209873926823859,36.63999938964844,0.14751514042660396
11139,2023-07-20,37.97000122070313,38.38999938964844,37.59000015258789,38.29999923706055,3524900.0,-0.0015776376681455595,2.1372622351207617,-2.2000203453622733,69.60315250474355,69.47667459571642,-1.2143268987059486,-3.2556996798297746,-4.223749501292566,-2.2598270348073086,10.673270908110185,0.7999992370605469,1.5397210419716885,2.7120014190673913,-1.3939458089858832,6.817948647120666,0.6590278050407505,4.764975033094032,-2.454260726926506,75.00007947280946,1.6653681332833514,2.052973614026638,7,-1.220001220703132,-2.5200023651123047,-5.185000419616706,-2.080000877380378,4.759998321533196,3,0.16012635820096577,-3.51426142494374,38.02999877929688,-1.3780450645124525,37.88000106811523,-1.789451493735946,36.33000183105469,0.16012635820096577
11140,2023-07-21,38.63999938964844,38.7400016784668,37.650001525878906,38.18000030517578,4368600.0,0.017645460821844594,2.3030124381560086,-1.3939449986706578,70.79074761838191,71.2932424194058,-1.4523084160091173,-3.6870761488200117,-4.817982353153518,-2.968989988063342,11.296786390999648,1.0900001525878906,1.7684918121105113,3.110499572753909,-1.1407833703985162,7.361782515906334,0.9848581011776929,5.236141044330125,-2.797833067319786,96.10886567088855,22.428736814995176,2.1256414715762126,7,-1.614999771118164,-3.19000053405761,-5.644998550415039,-2.7499990463256836,4.260002136230469,4,0.14440998755682077,2.1372622351207617,37.97000122070313,-3.51426142494374,38.02999877929688,-1.3780450645124525,37.88000106811523,0.14440998755682077
11141,2023-07-24,39.27999877929688,39.72000122070313,38.61999893188477,38.77000045776367,4544700.0,0.01656313146371069,-1.7160504292704999,1.108694209941468,73.13832800300582,71.58155525152972,-1.6023939740986393,-4.004716059695959,-5.361611788911439,-3.6312581533690533,11.807018526344004,1.1000022888183594,2.1399744408860784,3.41549911499024,-0.9124002853191868,7.743398515299663,1.2515494148355302,5.57944881514495,-3.1440492112714082,87.13443900001452,12.942872739139844,2.163949700154712,7,-1.3349990844726634,-3.3599987030029297,-6.122498035430915,-3.389998435974128,4.290000915527337,0,0.11761718152132605,2.3030124381560086,38.63999938964844,2.1372622351207617,37.97000122070313,-3.51426142494374,38.02999877929688,0.11761718152132605
11142,2023-07-25,39.56999969482422,39.90999984741211,38.86000061035156,39.0,4782200.0,0.007382915594187578,-1.4705908752277603,1.1176501387507043,73.1383370871633,72.05003129301456,-1.713600788859118,-3.983890864671885,-5.558912676419524,-3.9620265162890007,12.699702338637959,1.0499992370605469,2.44730167749551,3.378499984741211,-1.0350829350401654,7.792082904522587,1.1717085248505228,5.585291444631899,-3.0039639284774253,85.34481908138132,12.01711295318053,2.206791459890688,7,-1.5300006866455078,-3.5550003051757812,-6.412498950958252,-3.679999351501465,4.150001525878913,1,0.0768259019199582,-1.7160504292704999,39.27999877929688,2.3030124381560086,38.63999938964844,2.1372622351207617,37.97000122070313,0.0768259019199582
11143,2023-07-26,39.9900016784668,40.040000915527344,39.0,39.16999816894531,5387900.0,0.010614151803936211,1.2608666807644304,1.4386034185059764,78.81821249342397,71.85313308555364,-1.9498685598165792,-4.041686208516111,-5.876199032636606,-4.430986500893276,13.661611751615366,1.0400009155273438,2.7584693370945956,3.437001800537111,-0.9775294769269536,7.851533078001175,1.2297361618050786,5.644267439269143,-2.95581094077086,97.95921544936341,19.163501391666287,2.2072656387320317,7,-1.8850021362304688,-3.910001754760742,-6.75750207901001,-4.100001335144043,3.8499984741210938,2,0.06376591973072188,-1.4705908752277603,39.56999969482422,-1.7160504292704999,39.27999877929688,2.3030124381560086,38.63999938964844,0.06376591973072188
11144,2023-07-27,39.47999954223633,40.7599983215332,39.36000061035156,40.5,4127500.0,-0.012753241180909702,-1.2222215494352122,-1.2438976735098322,72.29269803131702,72.1056836269929,-1.4549102883140677,-3.201206783973632,-5.266000218275707,-3.987456142392425,14.52503194061874,1.3999977111816406,2.723431711132008,2.612999725341794,-1.6892937911553219,6.91529324183891,0.4618529670932361,4.764146483590352,-1.964879176087365,58.8424405746829,-19.329468871196283,2.1511467582485584,7,-1.0150012969970703,-3.0400009155273438,-6.230000019073486,-3.589999198913574,5.600002288818359,3,0.06965552259082486,1.2608666807644304,39.9900016784668,-1.4705908752277603,39.56999969482422,-1.7160504292704999,39.27999877929688,0.06965552259082486
11145,2023-07-28,40.150001525878906,40.209999084472656,39.27999877929688,39.790000915527344,2765300.0,0.01697066847545936,2.8750357631051617,-0.3529416164585414,73.5814106654043,72.89250254138753,-1.7597106774125493,-3.5632301840091785,-5.783722544327617,-4.704741560808927,15.922700792686289,0.9300003051757741,2.7251325827371673,2.971501541137698,-1.3345248247275308,7.277527907002927,0.8184883582050873,5.124514724070309,-2.05080312776078,71.49546870877799,-5.683980110722501,2.153013182932613,7,-1.6200027465820312,-3.710002899169922,-6.9000020027160645,-4.260001182556152,5.1699981689453125,4,0.06425897679467019,-1.2222215494352122,39.47999954223633,1.2608666807644304,39.9900016784668,-1.4705908752277603,39.56999969482422,0.06425897679467019
11146,2023-07-31,40.4900016784668,40.7400016784668,40.2400016784668,40.400001525878906,3896500.0,0.008468247563296893,-1.4390252979651839,0.25,68.05401854312818,72.37682895819187,-1.6176741102136845,-3.5895108787765153,-5.994333869134877,-5.0742415956326425,17.80129033322841,0.5900001525878906,2.5261841870631727,2.9955015182495117,-1.3085158859814072,7.299518922480431,0.8434928161340522,5.147510220364971,-1.9118592941339543,85.78963324653213,10.609428166600992,2.152008702115458,7,-1.31500244140625,-4.0500030517578125,-7.240002155303955,-4.600001335144043,4.159999847412109,0,0.059520863114554734,2.8750357631051617,40.150001525878906,-1.2222215494352122,39.47999954223633,1.2608666807644304,39.9900016784668,0.059520863114554734
11147,2023-08-01,40.2400016784668,40.400001525878906,39.41999816894531,40.08000183105469,3050300.0,-0.006174363784552606,3.083351214743819,1.7777730682829653,65.31989097924307,71.63742176953455,-1.1149520250473728,-3.0069496822057715,-5.620017960236964,-4.845275738866555,19.50190277094281,1.0700035095214844,2.556938074488947,2.4365015029907227,-1.7139344691971061,6.586937475178551,0.3612835168968118,4.5117194890846335,-1.2691252254378895,70.45470801282259,-2.1113784557104935,2.0752179860939135,8,-1.06500244140625,-3.8000030517578125,-6.990002155303955,-4.350001335144043,4.129997253417976,1,0.08275342637819438,-1.4390252979651839,40.4900016784668,2.8750357631051617,40.150001525878906,-1.2222215494352122,39.47999954223633,0.08275342637819438
11148,2023-08-02,39.0099983215332,39.75,38.45000076293945,39.68999862670898,5854500.0,-0.03056668254543815,2.2499856949398236,-4.2500059604701175,52.2651927181006,69.7109817932409,0.30025874431387223,-1.4861249846494857,-4.299994885502635,-3.620041043749474,21.051465186330116,1.7900009155273438,2.6480836358460706,0.9734981536865206,-2.872682397474911,4.819678704847952,-0.9495921218941916,2.896588429267233,1.75,24.242344175231857,-43.41566967795256,1.923090275580715,8,0.19500160217285156,-2.5699996948242188,-5.702498912811279,-3.119997978210449,5.25,2,0.12073835175148018,3.083351214743819,40.2400016784668,-1.4390252979651839,40.4900016784668,2.8750357631051617,40.150001525878906,0.12073835175148018
11149,2023-08-03,41.65999984741211,42.09000015258789,40.2400016784668,40.40999984741211,7393900.0,0.06793134170467585,-1.3270474654997024,-1.8382344691402541,75.77001844292231,70.26423410707874,-1.9794293697825367,-3.694698189784951,-6.829261752285703,-6.2425248755830935,22.524163404361612,3.0800018310546875,2.5912159171419376,3.2229997634887724,-0.3590497494931313,6.805049276470676,1.431975006997824,5.014024519979721,-3.2099990844726562,88.18680282203806,17.210853860822738,1.7910247564909516,8,-1.3899993896484375,-4.555000305175781,-8.352500438690186,-5.7699995040893555,1.2299995422363281,3,0.05232838005666007,2.2499856949398236,39.0099983215332,3.083351214743819,40.2400016784668,-1.4390252979651839,40.4900016784668,0.05232838005666007
11150,2023-08-04,41.86999893188477,42.65999984741211,41.63999938964844,42.060001373291016,7137500.0,0.005040784571335166,-2.1384555794218105,-0.15200195312499432,78.73441524548797,70.88602157846564,-1.880862557886303,-3.5379278807907966,-6.927781323838367,-6.400672738968204,24.493622813569182,1.0200004577636719,2.559388695851304,3.0849988937377972,-0.4054782248436055,6.5754760123192,1.3397603344470923,4.830237453028502,-3.4199981689453196,81.23512856710533,4.890504406264313,1.745238559290703,8,-1.3149986267089915,-4.029998779296882,-8.647499561309822,-5.979998588562019,2.3300018310546804,4,0.07666594174965313,-1.3270474654997024,41.65999984741211,2.2499856949398236,39.0099983215332,3.083351214743819,40.2400016784668,0.07666594174965313
11151,2023-08-07,42.16999816894531,42.43999862670898,41.709999084472656,41.91999816894531,3076900.0,0.007165016592156848,-1.1791090664783772,-1.315772566656008,75.56612313692577,71.15577558399481,-1.9308539762842756,-3.4567576646149547,-7.125668426841386,-6.651499708206934,26.569514256484446,0.729999542236321,2.604587505816397,3.0304983139038058,-0.31265157726020476,6.373648205067816,1.358923368321797,4.702073259485815,-3.5515974426269565,88.36100273099764,10.206991271288558,1.6715749455820068,8,-1.6149978637695312,-4.329998016357422,-8.947498798370361,-6.279997825622559,-0.06999969482421875,0,0.0746976917869211,-2.1384555794218105,41.86999893188477,-1.3270474654997024,41.65999984741211,2.2499856949398236,39.0099983215332,0.0746976917869211
11152,2023-08-08,43.33000183105469,43.459999084472656,41.209999084472656,41.25,5452900.0,0.027507794936629137,-1.0833298012122239,8.32000732421875,78.19147813693613,71.08613843327393,-2.795375399063971,-4.364016049010949,-8.133158266172849,-7.710697816347391,27.630462786923193,2.25,2.6207127051938315,3.8880018234252915,0.17851104012184038,7.597492606728743,2.033256431773566,5.742747215077017,-4.5499371398925845,97.40524357345122,17.62049130382225,1.8547453916517247,8,-2.375001907348633,-5.090002059936523,-10.185001850128174,-8.220002174377441,-0.3500022888183594,1,0.030463873506651362,-1.1791090664783772,42.16999816894531,-2.1384555794218105,41.86999893188477,-1.3270474654997024,41.65999984741211,0.030463873506651362
11153,2023-08-09,44.22000122070313,45.31999969482422,43.90999984741211,44.0,5970800.0,0.02054002658754972,-6.049972343550325,0.1057697245350876,80.54737677385097,72.00332496022214,-3.377420533637597,-4.980918300226868,-8.860703648734997,-8.505828018238837,28.79959385760722,1.9899978637695312,2.5808379505172567,4.4425010681152415,0.2823647590902212,8.602637377140262,2.3624329136027313,6.522569222627752,-5.159140465942393,78.3464782746149,-1.9590879270595423,2.080068154512511,8,-2.335000991821296,-5.050001144409187,-11.075001239776618,-9.380002021789558,-1.7600021362304759,2,0.0033920784043626195,-1.0833298012122239,43.33000183105469,-1.1791090664783772,42.16999816894531,-2.1384555794218105,41.86999893188477,0.0033920784043626195
11154,2023-08-10,44.150001525878906,44.68999862670898,43.7599983215332,44.18999862670898,3617200.0,-0.0015829871753023639,-1.2682837192208574,-0.18180399500620403,78.60848897779711,72.56188921715467,-2.877965505127328,-4.715577435457021,-8.58799559103079,-8.323318175021654,29.456346774737696,0.9300003051757741,2.532441447001254,4.095001220703125,-0.4564385372505768,8.646440978656827,1.819281341726274,6.370721099679976,-4.58840965591309,71.53289549401714,-6.4938467170680525,2.275719878976852,8,-2.2650012969970703,-4.980001449584961,-11.005001544952393,-9.745001792907715,-1.44000244140625,3,0.0024914335640469076,-6.049972343550325,44.22000122070313,-1.0833298012122239,43.33000183105469,-1.1791090664783772,42.16999816894531,0.0024914335640469076
11155,2023-08-11,44.88000106811523,45.43999862670898,44.0,44.150001525878906,4154400.0,0.01653453039652608,-1.796106796440105,-18.25131139723721,78.80655860203294,73.75661589036632,-3.203318382164433,-5.055819266493323,-9.087795228925579,-8.95362300214422,31.076507356667747,1.4399986267089773,2.4140048628710034,4.413000679016108,-0.3248122321352511,9.150813590167466,2.044094223440432,6.781907134591783,-4.857736572160739,86.7612855982086,9.478200291574382,2.368906455575679,8,-2.9350013732910085,-5.400001525878899,-11.735001087188714,-10.515000343322747,-2.7100028991699148,4,-0.04434049980182764,-1.2682837192208574,44.150001525878906,-6.049972343550325,44.22000122070313,-1.0833298012122239,43.33000183105469,-0.04434049980182764
11156,2023-08-14,44.65999984741211,44.790000915527344,43.959999084472656,44.72999954223633,3319300.0,-0.004901987866916868,7.736749116607774,-0.09589005304000302,76.37302233907434,74.98474159701424,-2.6033694231456153,-4.405637161314665,-8.643786180798884,-8.668683281058946,32.96636043244966,0.920001983642571,2.455427166947409,3.7764995574951143,-0.8941181667942715,8.4471172817845,1.4411906953504214,6.111808419639807,-4.095961938382175,81.5603105506603,5.078167553913758,2.335308862144693,8,-2.7150001525878906,-4.579999923706055,-11.22749948501587,-10.294999122619629,-3.3800010681152273,0,-0.010300024318054546,-1.796106796440105,44.88000106811523,-1.2682837192208574,44.150001525878906,-6.049972343550325,44.22000122070313,-0.010300024318054546
11157,2023-08-15,43.86000061035156,44.2599983215332,43.22000122070313,44.18999862670898,3948400.0,-0.017913104339316366,3.4255440031816073,4.7142779291552115,69.29209864044023,76.87662003282975,-1.381110862749118,-3.3040616204078788,-7.677326792130607,-7.7967208600700815,33.928096064150914,1.4399986267089773,2.4154325773541956,2.6775003433227553,-1.948972884492754,7.303973571138265,0.3642637294150006,4.99073695723051,-2.808366629553724,28.82883502102368,-43.08031804573844,2.313236613907756,8,-1.0200004577636719,-3.5050010681152344,-10.21750020980835,-9.824999809265137,-3.720001220703125,1,-0.04012772712581958,7.736749116607774,44.65999984741211,-1.796106796440105,44.88000106811523,-1.2682837192208574,44.150001525878906,-0.04012772712581958
11158,2023-08-16,43.63999938964844,44.61999893188477,43.5,44.0,3361000.0,-0.0050159876343276455,-2.500000000000022,1.0909174980059653,71.35521494858584,76.38608631123681,-0.48642959883014214,-2.7850128470081827,-7.270324653950254,-7.499876334346013,34.838839916788736,1.1199989318847727,2.475967701124233,2.176999092102051,-2.323238093966715,6.677236278170817,-0.07311950093233577,4.427117685136437,-2.1495289442594867,18.918858545017578,-52.38589378681153,2.2501185930343834,8,-0.3150005340576172,-2.835000991821289,-8.864999771118164,-9.589999198913574,-3.4199981689453054,2,-0.015123736403366284,3.4255440031816073,43.86000061035156,7.736749116607774,44.65999984741211,-1.796106796440105,44.88000106811523,-0.015123736403366284
11159,2023-08-17,44.04999923706055,44.66999816894531,43.88000106811523,44.54999923706055,3345200.0,0.009395047047350946,1.1351334632396344,1.3888865341414827,70.56959262041738,75.47888379734007,-0.5830716235075499,-2.8629443230029636,-7.493408049467078,-7.837852193577518,35.958343395230976,1.029998779296875,2.6160706253344017,2.282999038696289,-2.041736234977094,6.607734312369672,0.12063140185959753,4.445366675532981,-2.1645759735395913,37.38734171994926,-32.49318957855951,2.162367636836692,8,-0.7250003814697266,-3.2450008392333984,-8.894998550415039,-9.844998359680176,-3.029998779296875,3,-0.03609535028663924,-2.500000000000022,43.63999938964844,3.4255440031816073,43.86000061035156,7.736749116607774,44.65999984741211,-0.03609535028663924
11160,2023-08-18,44.22000122070313,44.34000015258789,43.43000030517578,43.52999877929688,3379400.0,0.003859295949761421,-1.0449448797297667,-1.3800048828125,70.03220158627336,74.86400362504536,-0.42987585495213665,-2.733626832484113,-7.5048365716220005,-7.9480018972883855,36.8148911673745,0.9099998474121094,3.0320753432188994,2.1740009307861428,-2.0193045377984618,6.367306399370747,0.07734819649383695,4.270653665078449,-1.9791204208633744,63.694279896784764,-4.001439273111245,2.096652734292303,8,-0.8950023651123118,-3.4150028228759837,-8.545001983642585,-9.495001792907722,-3.1700019836425852,4,-0.03414749196170341,1.1351334632396344,44.04999923706055,-2.500000000000022,43.63999938964844,3.4255440031816073,43.86000061035156,-0.03414749196170341
11161,2023-08-21,43.900001525878906,44.77999877929688,43.52000045776367,44.52000045776367,2603800.0,-0.007236537448904623,1.210531951559834,-0.8985459973463069,69.50957597930464,73.89934782975298,0.18029158531717115,-2.1605331772313434,-7.0138171808283545,-7.577705997624683,37.321877340392014,1.2599983215332102,2.986027765091606,1.6230010986328125,-2.4355813874697176,5.681583584735343,-0.4062901444184561,3.652292341684081,-1.3392089433522258,43.58983137055395,-22.775521469631713,2.0292912430512655,8,0.42999839782714844,-3.095003128051758,-8.22500228881836,-9.175002098083496,-1.520000457763679,0,-0.03940781997271148,-1.0449448797297667,44.22000122070313,1.1351334632396344,44.04999923706055,-2.500000000000022,43.63999938964844,-0.03940781997271148
11162,2023-08-22,42.61000061035156,44.13000106811523,42.560001373291016,43.9900016784668,3710800.0,-0.029384985664906882,-1.1216218654390802,2.2258120089337905,69.06779609648427,72.62383886560112,1.5169424757164478,-0.6652113347440576,-5.545240058652709,-6.244559197331597,37.462176356401045,1.5699996948242116,2.869473368700966,0.18100013732910014,-3.673276828428662,4.035277103086862,-1.746138345549781,2.1081386202079813,2.8299980163574148,2.2522205172529266,-66.57285662365976,1.927138482878882,8,1.3899993896484375,-1.7400016784667969,-6.935001373291016,-7.885001182556152,-0.3800010681152344,1,-0.03121337272948954,1.210531951559834,43.900001525878906,-1.0449448797297667,44.22000122070313,1.1351334632396344,44.04999923706055,-0.03121337272948954
11163,2023-08-23,42.540000915527344,42.70000076293945,41.47999954223633,42.040000915527344,4607700.0,-0.0016427996672502276,1.9756138408433275,-0.3623185601463958,56.41399781683792,70.15778429216121,1.4791179106897516,-0.41568951703775525,-5.2825124820195555,-6.122920067676716,37.24046994230235,1.220001220703125,2.8119073467066613,-0.01649951934814453,-3.6957978816536325,3.6627988429573435,-1.8561487005008885,1.8231496618045995,2.8423977661132724,32.121261162326896,-32.83966207276445,1.8396491811527451,8,0.9199981689453125,-1.0250015258789062,-6.865001678466797,-7.815001487731934,-1.44000244140625,2,-0.05641752407680112,-1.1216218654390802,42.61000061035156,1.210531951559834,43.900001525878906,-1.0449448797297667,44.22000122070313,-0.05641752407680112
11164,2023-08-24,42.22999954223633,42.97000122070313,42.04999923706055,42.08000183105469,2737600.0,-0.007287291175818056,-7.761802692049258,0.29999542236328125,52.58620878651084,67.24441209043653,1.6630086572540534,0.1168914936460439,-4.800366413467188,-5.773415314680051,36.73094641479303,0.9200019836425852,2.5964214283911957,-0.464000892639163,-3.853318264527921,2.925316479249595,-2.1586595785835385,1.2306577933052125,2.9963031738281174,22.72727798167784,-38.515477122993914,1.6946586859443782,8,0.9050006866455078,-0.7150001525878906,-6.430000305175781,-7.505000114440918,-2.700000762939446,3,-0.047596456152524835,1.9756138408433275,42.540000915527344,-1.1216218654390802,42.61000061035156,1.210531951559834,43.900001525878906,-0.047596456152524835
11165,2023-08-25,42.72999954223633,43.11999893188477,42.08000183105469,42.77000045776367,2577700.0,0.011839924352827103,1.8108110894600293,-0.2666768393479311,53.91062003150851,64.7485896118181,0.9230243398125495,-0.1896337189383459,-5.116928227256793,-6.280740250496294,36.30065137180397,1.0399971008300852,2.253958885437129,-0.09300079345702983,-3.2639889898739156,3.077987402959856,-1.6784948916654727,1.492493304751413,2.3464510468749893,37.878796636129735,-19.110242661793137,1.5854940982084418,8,0.39999961853027344,-1.1849994659423828,-6.630000114440918,-8.005000114440918,-3.0699996948242188,4,-0.040018701212070296,-7.761802692049258,42.22999954223633,1.9756138408433275,42.540000915527344,-1.1216218654390802,42.61000061035156,-0.040018701212070296
11166,2023-08-28,42.900001525878906,43.43999862670898,42.52999877929688,42.91999816894531,2110400.0,0.0039785159247320845,-1.3947297093811246,0.4999046347510967,46.51539788429794,62.21784508335785,0.533181717538767,-0.17900480786695283,-5.130617060063599,-6.439589080768215,35.66772596099646,0.9099998474120952,1.948866069073354,-0.04349880218505575,-3.0182939975791783,2.9312963932090668,-1.530896399882117,1.4438987955120055,2.032591021357412,53.584949660420314,1.637720757029392,1.4873975976970608,8,0.2299976348876953,-0.9550018310546875,-6.662502288818359,-8.175002098083496,-4.890003204345703,0,-0.04312359494212059,1.8108110894600293,42.72999954223633,-7.761802692049258,42.22999954223633,1.9756138408433275,42.540000915527344,-0.04312359494212059
11167,2023-08-29,43.56999969482422,43.66999816894531,42.63000106811523,42.900001525878906,2896400.0,0.015617672380294545,1.3908113511996796,-33.505532239603205,44.53780650588099,59.23813303416843,-0.2037004216137248,-0.6184444811310357,-5.623944898703577,-7.092668525464703,35.845791429986775,1.0399971008300852,1.5795213798187646,0.4599994659423814,-2.2375172411048396,3.1575161729896024,-0.8887588875812256,1.8087578194659883,1.2244891322120992,95.43385676586628,44.89162344837695,1.3487583535236087,8,-0.4400005340576172,-1.625,-6.637499809265137,-8.374999046325684,-5.840000152587891,1,-0.027312339569521615,-1.3947297093811246,42.900001525878906,1.8108110894600293,42.72999954223633,-7.761802692049258,42.22999954223633,-0.027312339569521615
11168,2023-08-30,43.72000122070313,44.060001373291016,43.54999923706055,43.81999969482422,2589400.0,0.0034427708728381745,-1.3181786655569427,-0.1492518618050863,46.43449545463178,56.55645557130336,-0.3812531038850935,-0.418973054401512,-5.563521098944726,-7.225984653534034,36.96292660828715,0.5100021362304688,1.2395238927731498,0.3745008468628015,-1.518239412907917,2.26724110663352,-0.5718692830225578,1.3208709767481608,0.9419080349411857,83.08458750071205,33.74355804721414,0.9463701298853588,8,-0.5900020599365305,-1.7750015258789134,-6.692502021789558,-8.430001258850105,-6.1300010681152415,2,-0.03408054979104691,1.3908113511996796,43.56999969482422,-1.3947297093811246,42.900001525878906,1.8108110894600293,42.72999954223633,-0.03408054979104691
11169,2023-08-31,43.84000015258789,44.040000915527344,43.43000030517578,43.93000030517578,2777200.0,0.002744714742320964,2.9354703747000555,0.9000152590219607,40.405905877020565,53.26464493694194,-0.5969485693787391,-0.3871260513231647,-5.490250687208089,-7.344717505226342,36.9778966083548,0.6100006103515625,1.0218432070909955,0.3854997634887667,-1.3424567401127092,2.1134562670902426,-0.47847848831197126,1.2494780152895046,0.694632714520111,88.88882466838135,42.451995010174244,0.8639782518007373,8,-0.7100009918212891,-1.8950004577636719,-6.747500419616699,-8.484999656677246,-4.670001983642578,3,-0.06250003806865989,-1.3181786655569427,43.72000122070313,1.3908113511996796,43.56999969482422,-1.3947297093811246,42.900001525878906,-0.06250003806865989
11170,2023-09-01,45.08000183105469,45.36999893188477,44.5,44.540000915527344,3418600.0,0.028284709720595158,-1.8064357349412645,-6.0,53.26088179840292,51.4592344723973,-1.9021629255851735,-1.4485814532031043,-6.48635137792089,-8.589482402503116,37.0084711470552,1.529998779296882,0.8243559097335691,1.4650012969970732,-0.23942724507298863,3.169429839067135,0.6127870259620423,2.317215568032104,-3.6000022888183594,89.78883502644071,45.82053189863396,0.8522142710350307,9,-1.6550025939941406,-3.1350021362304688,-7.627503395080566,-9.365002632141113,-6.19000244140625,4,-0.1231145258724129,2.9354703747000555,43.84000015258789,-1.3181786655569427,43.72000122070313,1.3908113511996796,43.56999969482422,-0.1231145258724129
11171,2023-09-05,45.31999969482422,46.1500015258789,45.290000915527344,45.4000015258789,4229400.0,0.005323821074119772,-11.285776566757391,-0.14815128781134332,62.414947891797596,50.720029116321,-2.1451352292753896,-1.51833497246934,-6.4543209460306485,-8.828425484199897,37.165588078133624,1.0699996948242116,0.6109977829458799,1.5474990844726548,-0.17675385421624412,3.271752023161554,0.6853726151282089,2.4096255538171008,-3.762200164794919,76.42040559329935,29.27560705518303,0.8621264693444483,9,-1.5049991607666016,-3.019998550415039,-7.835000991821289,-9.605000495910645,-6.3899993896484375,1,-0.12488967090744507,-1.8064357349412645,45.08000183105469,2.9354703747000555,43.84000015258789,-1.3181786655569427,43.72000122070313,-0.12488967090744507
11172,2023-09-06,44.650001525878906,45.38000106811523,44.36000061035156,44.9900016784668,3448300.0,-0.014783719626146219,-1.2173875185032996,4.249904634751474,57.97789766248916,50.89379576583781,-1.291104852743885,-0.7846022489731084,-5.52897825062837,-8.174510594169348,36.62182612960807,1.0200004577636648,0.36884875037090126,0.8115009307861314,-0.9422356311444489,2.5652374927167116,-0.06536735017915873,1.6883692117514215,-2.9085139160156217,44.85296592579307,-5.620061756404013,0.8768682809652888,9,-0.5500011444091797,-2.3500003814697266,-6.842502593994141,-8.935002326965332,-5.430000305175774,2,-0.1487122727307678,-11.285776566757391,45.31999969482422,-1.8064357349412645,45.08000183105469,2.9354703747000555,43.84000015258789,-0.1487122727307678
11173,2023-09-07,44.36999893188477,44.97999954223633,44.09000015258789,44.400001525878906,3805500.0,-0.006271054522402286,-2.0169463033006823,0.08824288390981765,52.58064079483471,50.89317710009602,-0.8093276428772995,-0.5194167924784381,-4.982915880338652,-7.917332538260119,35.3391192860976,0.8899993896484375,0.1367206065207398,0.5239984512329201,-1.2378716347896699,2.28586853725551,-0.35693659177837844,1.4049334942442187,-2.4521707653808633,34.55875753121915,-16.843742612259483,0.880935043011296,9,-0.25499725341797586,-2.069997787475593,-6.562500000000007,-8.654999732971199,-3.1199989318847727,3,-0.14965065471022287,-1.2173875185032996,44.650001525878906,-11.285776566757391,45.31999969482422,-1.8064357349412645,45.08000183105469,-0.14965065471022287
11174,2023-09-08,44.2599983215332,44.7599983215332,44.099998474121094,44.650001525878906,4311400.0,-0.002479166396204713,1.1639452932016734,12.99898283534955,50.325709120165946,50.494853665502404,-0.4258746329870178,-0.4224101611145272,-4.616832898154001,-7.810430257834568,34.11789505028432,0.6599998474121094,-0.001956698704276505,0.40849800109863565,-1.3580482613255782,2.1750442635228495,-0.4747751301134713,1.2917711323107426,-2.172883220654292,8.252332796930496,-39.877079291143154,0.883273131212106,9,0.0800018310546875,-1.0649967193603516,-6.437499046325684,-8.544999122619629,-2.069999694824226,4,-0.15070037103232903,-2.0169463033006823,44.36999893188477,-1.2173875185032996,44.650001525878906,-11.285776566757391,45.31999969482422,-0.15070037103232903
11175,2023-09-11,42.88999938964844,44.7400016784668,42.709999084472656,44.63000106811523,3557900.0,-0.03095343388701033,1.0714281543704494,4.4615061083560565,42.97634357942632,50.10162540940555,1.0831073731598835,0.8335977240868147,-3.0246024575230095,-6.4504098312402505,32.178652136074554,2.0300025939941406,0.00378376074800002,-0.8620008468627915,-2.6086922744367413,0.8846905807111582,-1.7353465606497664,0.01134486692418335,-0.6403688317695284,5.23256329731553,-41.67532994499265,0.8733457137869739,9,1.5000019073486257,0.7900009155273438,-4.2024993896484375,-6.5099992752075195,-0.45999908447265625,0,-0.08673353400888484,1.1639452932016734,44.2599983215332,-2.0169463033006823,44.36999893188477,-1.2173875185032996,44.650001525878906,-0.08673353400888484
11176,2023-09-12,44.20000076293945,44.29999923706055,43.459999084472656,43.54999923706055,2914100.0,0.030543282628425095,-1.0240922878941079,-0.3735637349796455,61.026348912917534,51.933685676854054,-0.025810752924599,-0.5403359026577021,-4.1006275396343455,-7.75281415965982,30.171411807701844,1.4099998474121094,0.10717059109259708,0.4710004806518526,-1.2370352147972596,2.179036176100965,-0.3830173670727035,1.3250183283764088,-1.7943553663405467,55.80526484980548,3.114527677343915,0.8540178477245556,9,0.22999954223632812,-0.5200004577636719,-5.002500534057617,-7.535000801086426,-1.2099990844726562,1,-0.12013577560259481,1.0714281543704494,42.88999938964844,1.1639452932016734,44.2599983215332,-2.0169463033006823,44.36999893188477,-0.12013577560259481
11177,2023-09-13,42.099998474121094,44.36999893188477,41.099998474121094,44.34000015258789,11134700.0,-0.04751136318031823,1.8434796021435176,-3.446148338556522,47.619035823453935,52.06530127338985,2.0604182288644424,1.4978461785131714,-1.782681017420039,-5.6399449155888846,28.674288618036563,3.270000457763679,0.12011924074641911,-1.541001701354979,-3.39567935128656,0.3136759485766021,-2.468340526320766,-0.613662876389192,4.050003051757805,25.77318878125372,-28.300030789850805,0.9273388249657903,9,1.5250015258789062,1.5250015258789062,-2.902498245239258,-5.434998512268066,1.2000007629394531,2,-0.07529687135010021,-1.0240922878941079,44.20000076293945,1.0714281543704494,42.88999938964844,1.1639452932016734,44.2599983215332,-0.07529687135010021
11178,2023-09-14,42.97999954223633,43.310001373291016,42.33000183105469,42.849998474121094,5219800.0,0.02090263895510991,1.4809966440522466,-0.058036147635485515,53.82262794783395,53.556048170146894,1.1894973638296307,0.5964443631182519,-2.4393675285318537,-6.494326657908836,26.962410301129797,1.2100028991699219,0.20926364989399815,-0.6280006408691392,-2.5060920278688386,1.2500907461305601,-1.5670463343689889,0.3110450526307105,3.069001922607413,51.3661515435454,-6.396500478413287,0.939045693499849,9,0.6450004577636719,0.6450004577636719,-3.3824996948242188,-5.914999961853027,-0.8199996948242188,3,-0.08748251190273415,1.8434796021435176,42.099998474121094,-1.0240922878941079,44.20000076293945,1.0714281543704494,42.88999938964844,-0.08748251190273415
11179,2023-09-15,42.459999084472656,43.25,42.040000915527344,42.7599983215332,9349600.0,-0.012098661314611459,-1.1228136513152391,-2.3076674785058247,48.62665156311302,53.04113369955913,1.6686332277090798,1.0447850779649102,-1.6749242557232051,-5.961370174341667,25.201422688172688,1.2099990844726562,0.25422389947942037,-1.0685010910034194,-3.001617898519754,0.8646157165129154,-2.0350594947615903,-0.10194268724524846,3.4900223205566334,37.362621239670716,-21.968601290531872,0.9665584037581677,9,1.1650009155273438,1.1650009155273438,-1.9324989318847656,-4.464999198913574,-1.270000457763679,4,-0.028497388378775135,1.4809966440522466,42.97999954223633,1.8434796021435176,42.099998474121094,-1.0240922878941079,44.20000076293945,-0.028497388378775135
11180,2023-09-18,42.709999084472656,42.97000122070313,41.93999862670898,42.959999084472656,3345500.0,0.0058878946158862355,6.629528115286508,0.8333354526149817,49.04136038752075,51.55517953241726,1.1701475305390758,0.7123834754425644,-1.7131562639933904,-6.171760459979986,23.795670168752718,1.0300025939941548,0.2809463792191593,-0.7430009841918945,-2.6803476682440746,1.1943456998602855,-1.711674326217988,0.22567235783419903,3.1430218619384718,49.235485778880474,-10.375531114049991,0.9686733420260915,9,0.5300006866455078,0.9150009155273438,-2.1824989318847656,-4.714999198913574,-1.7099990844726562,0,-0.012175145607828508,-1.1228136513152391,42.459999084472656,1.4809966440522466,42.97999954223633,1.8434796021435176,42.099998474121094,-0.012175145607828508
11181,2023-09-19,42.16999816894531,43.33000183105469,41.7599983215332,43.2599983215332,2464900.0,-0.01264343074462071,1.5528363504414788,4.3600006103515625,42.84253267648814,49.87347231175048,1.3592729082586246,1.176448630114237,-0.9687765278466287,-5.580357680526902,22.02640505279338,1.5700035095214844,0.3225061757899468,-1.1965017318725586,-3.2030631172789654,0.8100596535338482,-2.1997824245757656,-0.19322103916935163,3.587962328020012,32.721698624959245,-21.434385271188674,1.0032806927032039,9,0.8700008392333984,1.4550018310546875,-1.457498550415039,-4.114998817443848,-1.1499977111816406,1,0.00616557143751395,6.629528115286508,42.709999084472656,-1.1228136513152391,42.459999084472656,1.4809966440522466,42.97999954223633,0.00616557143751395
11182,2023-09-20,41.27999877929688,42.5,41.22999954223633,41.900001525878906,3287700.0,-0.02110503742691272,-2.5277730682829653,0.5688097796225134,38.403034931299196,48.298182771357645,1.9232119519082076,2.067711381954986,0.04855033226089489,-4.648240375858755,21.167736587482942,1.2700004577636719,0.14753715476467022,-2.020001029968256,-4.21173772798322,0.1717356680467077,-3.115869378975738,-0.9241326809607742,4.384802477211558,2.3809134555128426,-46.12829071022071,1.0958683490074832,9,1.6499996185302663,2.345001220703118,-0.2674989700317454,-3.2249994277954173,-0.8600006103515696,2,0.04142449006145643,1.5528363504414788,42.16999816894531,6.629528115286508,42.709999084472656,-1.1228136513152391,42.459999084472656,0.04142449006145643
11183,2023-09-21,40.13999938964844,41.43999862670898,39.97000122070313,41.20000076293945,3039000.0,-0.02761626510076809,-1.0999997275211795,1.7096720605426887,33.96880742497132,46.480749249669344,2.6821410175668703,3.181823402934519,1.297840809379693,-3.491325407687796,21.411648793028476,1.4699974060058452,-0.16489169796992798,-3.0400003433227525,-5.633012219239106,-0.4469884674063991,-4.336506281280933,-1.7434944053645722,5.433505811212257,5.059468394784564,-36.75811748238173,1.296505937958178,9,2.2150020599365234,2.920001983642578,1.4575004577636719,-1.6649999618530273,-0.00999832153321023,3,0.07872446177034642,-2.5277730682829653,41.27999877929688,1.5528363504414788,42.16999816894531,6.629528115286508,42.709999084472656,0.07872446177034642
11184,2023-09-22,40.22000122070313,41.040000915527344,40.06999969482422,40.560001373291016,2197700.0,0.0019930700615637953,-2.031238637921477,0.32075444537611836,26.58960344807315,44.660000346185655,2.200170729925773,3.102587921959689,1.2951737006144484,-3.554573129345094,21.52429176976327,0.970001220703125,-0.42823341487656563,-2.8594985961914006,-5.7466648070617765,0.027667614678975383,-4.3030817016265885,-1.4159154907562126,5.129363820951262,7.440474838897206,-27.139652139722866,1.4435831054351884,9,1.9499988555908203,2.8400001525878835,1.8449974060058523,-1.440002441406257,-0.5400009155273509,4,0.04823467349151578,-1.0999997275211795,40.13999938964844,-2.5277730682829653,41.27999877929688,1.5528363504414788,42.16999816894531,0.04823467349151578
11185,2023-09-25,41.02000045776367,41.04999923706055,40.22000122070313,40.22000122070313,1892700.0,0.019890582117852995,-1.074997019764938,-2.352937876560968,30.34736390273295,41.25122423394292,1.237112147517614,2.2850679230572766,0.6465860171583913,-4.292439637071112,21.558166092560864,0.8299980163574148,-0.6347106652072796,-1.9739994049072251,-5.002561467338474,1.0545626575240235,-3.4882804361228494,-0.45971837369160085,4.114190031052672,31.24997161684083,1.881295485344367,1.5142810312156243,9,1.1499996185302805,2.0400009155273438,1.0449981689453125,-2.240001678466797,-1.2999992370605398,0,0.004144275159634558,-2.031238637921477,40.22000122070313,-1.0999997275211795,40.13999938964844,-2.5277730682829653,41.27999877929688,0.004144275159634558
11186,2023-09-26,41.04999923706055,41.52000045776367,40.54999923706055,40.59000015258789,2827700.0,0.0007313207938104416,-2.5925910227609883,0.5749994039529889,32.524272384017536,39.57402829622777,0.7971216165200303,2.2233580056444,0.7814628349742492,-4.256466664615928,21.266154989474046,0.970001220703125,-0.8389412726011329,-1.8515005111694336,-5.002676435708075,1.2996754133692079,-3.427088473438758,-0.2759125489001093,3.8776236810312668,42.68768922716894,14.646566761371378,1.5755879622693214,9,0.6000022888183594,2.0100021362304688,1.0149993896484375,-2.270000457763672,-1.4399986267089844,1,-0.001218008233612955,-1.074997019764938,41.02000045776367,-2.031238637921477,40.22000122070313,-1.0999997275211795,40.13999938964844,-0.001218008233612955
11187,2023-09-27,42.38000106811523,42.95000076293945,41.400001525878906,41.93000030517578,4192200.0,0.03239955799692029,-1.0529814039617318,0.9782644751463532,41.23349430114777,38.1752356688182,-0.5464499845850455,0.8428465570181842,-0.41477803695028825,-5.481595838276952,20.42319264532868,1.9000015258789062,-0.8582621151507297,-0.46199874877930114,-3.6049552840816332,2.680957786523031,-2.033477016430467,1.109479518871865,2.3493169820810422,80.87249052405984,51.43933910040483,1.5714782676511676,9,-0.729999542236321,0.6800003051757884,0.1874980926513743,-3.6000022888183523,-2.69000244140625,2,-0.03209062237081339,-2.5925910227609883,41.04999923706055,-1.074997019764938,41.02000045776367,-2.031238637921477,40.22000122070313,-0.03209062237081339
11188,2023-09-28,42.22999954223633,42.72000122070313,41.9900016784668,42.400001525878906,2365000.0,-0.0035394412953838605,-1.246160346962632,-0.37778154537363373,41.088685125905016,37.33768384246176,-0.5744316464917745,0.922810388590392,-0.13483633594066902,-5.241857727693748,19.319880777626857,0.7299995422363352,-1.1561348712044222,-0.5375001907348604,-3.6634185851068892,2.5884182036371683,-2.1004593879208713,1.0254590064511504,2.308945834780218,74.99996688632073,41.115942485584526,1.5629591971860135,9,-0.5799980163574219,0.8300018310546875,0.2049999237060547,-3.450000762939453,-2.270000457763672,3,-0.04286055867655747,-1.0529814039617318,42.38000106811523,-2.5925910227609883,41.04999923706055,-1.074997019764938,41.02000045776367,-0.04286055867655747
11189,2023-09-29,41.099998474121094,42.43000030517578,41.0099983215332,42.33000183105469,3231100.0,-0.026758254330196296,-1.014181979525139,7.235229440143611,41.973096655796205,36.55232120560348,0.3826001285522551,1.936286792944962,1.116587477652324,-4.025544561352149,18.512229799805272,1.4200019836425781,-1.2145969587018541,-1.530501174926755,-4.698396389421447,1.637394039567937,-3.114448782174101,0.053446432320590986,3.2561891366429165,32.23433703205307,-5.056044950742283,1.5839476072473477,9,0.5500030517578125,1.9600028991699219,1.3875007629394531,-2.3199996948242188,-1.7999992370605469,4,-0.023600910998004876,-1.246160346962632,42.22999954223633,-1.0529814039617318,42.38000106811523,-2.5925910227609883,41.04999923706055,-0.023600910998004876
11190,2023-10-02,39.52999877929688,41.150001525878906,39.04999923706055,41.099998474121094,4081900.0,-0.03819950737498867,1.5149640688744626,1.276419032496164,29.5354998971938,35.07376200790411,1.6249614421364313,3.235037252802293,2.770670510201228,-2.3787633226921585,17.351966333560075,2.1000022888183594,-1.4655497959522918,-2.823000717163076,-6.0590421077490575,0.4130406734229055,-4.441021412456067,-1.2049800218700852,4.6507413758646905,12.307675754771976,-21.705434182626213,1.618020695292991,10,1.470001220703118,3.0700016021728445,2.7950010299682546,-0.7500000000000071,-1.4499969482421946,0,0.003794625107791827,-1.014181979525139,41.099998474121094,-1.246160346962632,42.22999954223633,-1.0529814039617318,42.38000106811523,0.003794625107791827
11191,2023-10-03,39.65999984741211,39.7599983215332,38.88000106811523,39.43000030517578,2724500.0,0.0032886686599977732,3.0930438871195585,-0.14649655219333052,37.07628702506743,34.92634557387836,1.2309186661977307,2.8029715045196113,2.7073647700300185,-2.424699212419007,15.801086646374477,0.8799972534179759,-1.6325132138076555,-2.4099996566772433,-5.541812834427731,0.7218135210732441,-3.975906245552487,-0.8440930678019996,4.212895852663401,19.164590608908348,-15.234380805913283,1.5659065888752444,10,1.2550010681152344,2.855001449584954,2.677499771118164,-0.8800010681152344,-2.950000762939453,1,0.0015128939365072203,1.5149640688744626,39.52999877929688,-1.014181979525139,41.099998474121094,-1.246160346962632,42.22999954223633,0.0015128939365072203
11192,2023-10-04,38.0099983215332,38.9900016784668,37.38999938964844,38.9900016784668,3884800.0,-0.04160366949639749,2.2652996084109893,-4.260892640936759,25.66112657911917,34.00326992433923,2.646609977234668,4.142397587128158,4.3969145485117025,-0.7038445832973323,15.285025584934637,2.270000457763672,-1.8862676077807379,-3.7280010223388658,-7.106319585698259,-0.3496824589794727,-5.417160304018559,-2.038841740659173,5.463465807985486,11.632246133057725,-19.768679889420625,1.689159281679695,10,2.160001754760742,3.7600021362304688,4.527501106262207,0.7700004577636719,-1.6499977111816406,2,0.04209424781563165,3.0930438871195585,39.65999984741211,1.5149640688744626,39.52999877929688,-1.014181979525139,41.099998474121094,0.04209424781563165
11193,2023-10-05,37.72999954223633,38.27999877929688,37.36999893188477,37.47000122070313,2787400.0,-0.007366450714580863,-2.9564961397166756,-0.26530350094587873,26.27885078572386,33.968741850744856,2.8483318239487687,4.110168838916195,4.700483378619033,-0.3523048138835918,14.985983288371422,0.9099998474121094,-2.057628413508411,-3.675999832153323,-7.263817919506124,-0.08818174480052221,-5.469908875829724,-1.8820907884769227,5.135118113295334,7.114634637290862,-22.56008707562677,1.7939090436764,10,2.4300003051757812,4.030000686645508,4.807499885559082,1.0499992370605469,-0.8100013732910156,3,0.05194802831308154,2.2652996084109893,38.0099983215332,3.0930438871195585,39.65999984741211,1.5149640688744626,39.52999877929688,0.05194802831308154
11194,2023-10-06,37.59000015258789,38.20000076293945,36.849998474121094,38.040000915527344,5666700.0,-0.0037105590073415184,2.5064973668696218,-1.7307833384685831,24.036528224684716,33.267537886517275,2.8787657054933646,3.9261429308385516,4.879353385955341,-0.1402135249106209,14.750273442978475,1.3500022888183594,-2.1206828740342942,-3.482499313354495,-7.191270702330243,0.22627207562125307,-5.336885007842369,-1.628113618866621,4.615703256106144,17.2093291460407,-9.578365949275671,1.8543856944878745,10,2.309999465942383,3.9099998474121094,4.9474992752075195,1.1899986267089844,-0.9399986267089844,4,0.0630486544896065,-2.9564961397166756,37.72999954223633,2.2652996084109893,38.0099983215332,3.0930438871195585,39.65999984741211,0.0630486544896065
11195,2023-10-09,39.16999816894531,39.47000122070313,38.52999877929688,38.849998474121094,5709900.0,0.04203240249916962,1.0434706892119068,-0.7111092273131862,36.23853403654406,33.68023362568689,1.1272946866804148,2.1641177267689358,3.335787659126538,-1.6172831830576868,15.317740213641784,1.8800010681152415,-1.9878085295925985,-1.716501235961914,-5.414593618537637,1.981591146613809,-3.5655474272497756,0.13254495532594746,2.285906548908514,79.72507960395313,51.47020031022239,1.8490461912878617,10,0.7300014495849609,2.3300018310546875,3.3675012588500977,-0.3899993896484375,-1.5999984741210938,0,0.003318893903301312,2.5064973668696218,37.59000015258789,-2.9564961397166756,37.72999954223633,2.2652996084109893,38.0099983215332,0.003318893903301312
11196,2023-10-10,38.88999938964844,39.34000015258789,38.61000061035156,39.16999816894531,4050400.0,-0.007148296971809964,1.3548268012059312,-0.8749970197649191,38.38678728375037,33.363932845976066,1.194265660028087,2.1353900165788957,3.638755374468438,-1.249788759410535,15.915873593721294,0.7299995422363281,-1.7914362589722543,-1.7309999465942383,-5.181625515045525,1.7196256218570483,-3.4563127308198816,-0.005687162368595011,1.921078454082803,77.86254873925822,44.42074453321658,1.725312784225643,10,0.8950004577636719,2.6100006103515625,3.7950000762939453,-0.1100006103515625,-1.5799980163574219,1,-0.0208279138931885,1.0434706892119068,39.16999816894531,2.5064973668696218,37.59000015258789,-2.9564961397166756,37.72999954223633,-0.0208279138931885
11197,2023-10-11,38.93000030517578,39.0,37.959999084472656,38.5099983215332,2961900.0,0.0010285655992576803,2.7142798754776876,-1.5000136239782016,43.416764074942364,33.622608284757995,0.685505231770243,1.9454692421376905,3.630721259098493,-1.2035681899152735,16.824067786417555,1.0400009155273438,-1.6885112339603552,-1.532499122619626,-4.988294399161539,1.923296153922287,-3.260396760890586,0.19539851565133404,1.326526426810041,79.38929963978791,40.60758360492536,1.727897638270958,10,0.7099990844726562,2.184999465942383,4.127500534057617,0.2049999237060547,-3.0800018310546875,2,-0.05702546116877305,1.3548268012059312,38.88999938964844,1.0434706892119068,39.16999816894531,2.5064973668696218,37.59000015258789,-0.05702546116877305
11198,2023-10-12,39.22000122070313,39.5,38.68999862670898,39.5,2670600.0,0.007449291375648759,4.785749318801141,-0.6666606116202227,44.680851927274006,33.923469981588866,-0.08533973302287023,1.4327957599021985,3.4163688170470152,-1.4159629579860606,17.63398619230409,0.8100013732910227,-1.6298953118968385,-1.0544982910156193,-4.338465414321334,2.2294688322900953,-2.6964818526684766,0.587485270637238,0.5596115551816254,89.4340144123501,44.759215548933724,1.641983561652856,10,-0.2200012207031321,1.6949977874755788,3.979999542236321,-0.08500099182129617,-2.3500022888183594,3,-0.07292199187494808,2.7142798754776876,38.93000030517578,1.3548268012059312,38.88999938964844,1.0434706892119068,39.16999816894531,-0.07292199187494808
11199,2023-10-13,41.25,41.40999984741211,39.599998474121094,40.0,5200500.0,0.051759273740799694,1.3057346816792446,-4.46430517711183,51.08184157632031,36.317507945936256,-2.3376522702188822,-0.7299246452834254,1.4017364419451042,-3.356721423870681,17.819048391060267,2.1899986267089773,-1.7345100707242196,1.0360004425048857,-2.120549247765176,4.192550132774947,-0.5422744026301416,2.614275287639913,-4.400001525878906,95.36232428900139,46.96567451583071,1.5782748451350295,10,-2.1200008392333984,-0.44500160217285156,1.9575014114379883,-2.114999771118164,-4.25,4,-0.10496974135890147,4.785749318801141,39.22000122070313,2.7142798754776876,38.93000030517578,1.3548268012059312,38.88999938964844,-0.10496974135890147
11200,2023-10-16,42.18999862670898,42.27000045776367,41.0,41.65999984741211,3703300.0,0.022787845495975123,2.6811477222467937,0.4239990234374943,54.93933838477663,38.30229143034838,-3.196830465068828,-1.8033358208720571,0.48157397365093857,-4.208133229233127,17.846022210695388,1.2700004577636719,-1.820321986525009,2.0019990921020465,-1.0755637477537903,5.079561931957883,0.4632176721741246,3.5407805120299685,-5.248800125122067,98.14380961568912,46.99984194041143,1.5387814199279188,10,-2.6299991607665945,-1.394998550415032,1.5775022506713938,-3.0549983978271413,-5.5699996948242045,0,-0.13131067269869257,1.3057346816792446,41.25,4.785749318801141,39.22000122070313,2.7142798754776876,38.93000030517578,-0.13131067269869257
11201,2023-10-17,42.43000030517578,42.900001525878906,42.02000045776367,42.099998474121094,3653500.0,0.0056885917582103485,-2.5918567536006227,0.6226463983416909,50.239230781866894,41.03319189732036,-3.3554474729411723,-2.1321779283849622,0.25493492095337444,-4.36475771678527,18.293621895680317,0.8800010681152344,-1.8416056669845062,2.2290006637573256,-0.8857853209888162,5.3437866485034675,0.6716076713842583,3.786393656130393,-5.2756497253418,90.4858099509495,41.32178890795851,1.5573929923730698,10,-2.5550003051757812,-1.8200016021728516,1.6050004959106445,-3.2950000762939453,-5.869998931884766,1,-0.11454161148706665,2.6811477222467937,42.18999862670898,1.3057346816792446,41.25,4.785749318801141,39.22000122070313,-0.11454161148706665
11202,2023-10-18,42.9900016784668,43.33000183105469,42.36999893188477,42.77999877929688,3288500.0,0.013198241085628837,1.1573021186495003,0.6363688907384073,53.49908882834707,44.05766279094515,-3.5031390777253932,-2.6957121841898797,-0.3223171598213028,-4.820034506928515,18.50032037401774,0.9600028991699148,-1.54710856589341,2.7035018920898466,-0.6226962995720626,6.029700083751756,1.0404027962588955,4.366600987920798,-5.490912041870118,92.67241556494066,44.844180275458704,1.6630990958309537,10,-2.9000015258789062,-2.380002975463867,1.0649986267089844,-3.405000686645508,-6.11000061035157,2,-0.13212375164946388,-2.5918567536006227,42.43000030517578,2.6811477222467937,42.18999862670898,1.3057346816792446,41.25,-0.13212375164946388
11203,2023-10-19,43.29999923706055,43.58000183105469,42.09000015258789,42.599998474121094,4062700.0,0.007210922225877159,1.3650708591808127,3.333290948393421,60.95618226203255,48.15984657287268,-3.2854414322462233,-2.9058147528262808,-0.6750106295039444,-5.02419807314736,17.899787078290775,1.4900016784667969,-1.3760959984679033,2.855499458312991,-0.73139217562791,6.442391092253892,1.062053641342537,4.648945275283445,-5.334436624907227,92.96476487874449,41.38094575780393,1.7934458169704508,10,-2.529998779296875,-3.0849990844726562,0.3250007629394531,-3.714998245239258,-6.959999084472656,3,-0.17205544790317184,1.1573021186495003,42.9900016784668,-2.5918567536006227,42.43000030517578,2.6811477222467937,42.18999862670898,-0.17205544790317184
11204,2023-10-20,42.15999984741211,43.16999816894531,41.88999938964844,42.88999938964844,4035200.0,-0.026327930940763355,-1.0157453825659386,-1.0428553522869086,63.68367297117379,51.20930645449822,-1.596951501744023,-1.7001932999024092,0.4104223039900461,-3.7652377495989597,17.21838597700508,1.4099998474121094,-0.9273387809827227,1.6185001373291001,-2.0468962645613544,5.283896539219555,-0.2141980636161307,3.451198338274331,-3.632993313368651,44.96120248635286,-11.111981266013892,1.8326982009452288,10,-1.3899993896484375,-1.9449996948242188,1.4650001525878906,-2.5749988555908203,-5.779998779296882,4,-0.125474405471376,1.3650708591808127,43.29999923706055,1.1573021186495003,42.9900016784668,-2.5918567536006227,42.43000030517578,-0.125474405471376
11205,2023-10-23,41.18999862670898,41.86000061035156,41.02000045776367,41.59000015258789,3173300.0,-0.023007619170156923,-1.2702772365016033,0.5479476393279955,57.32057045985181,53.31306014073171,-0.3467438448057507,-0.7555401743052457,1.2899268598408113,-2.673363485628208,16.429545230194424,1.1399993896484375,-0.45916252304315464,0.6399990081787053,-3.0308538722027123,4.310851888560123,-1.1954274320120035,2.475425448369414,-2.1576925629643924,6.640549912157424,-51.866452815895755,1.8354264401907079,10,-0.4199981689453054,-0.9749984741210866,2.4350013732910227,-1.6049976348876882,-4.879997253417962,0,-0.10172368940046628,-1.0157453825659386,42.15999984741211,1.3650708591808127,43.29999923706055,1.1573021186495003,42.9900016784668,-0.10172368940046628
11206,2023-10-24,41.0,41.54999923706055,40.90999984741211,41.4900016784668,3074700.0,-0.004612736903219394,1.0983696773749743,1.2249995231646391,66.62960877474303,55.892265107376225,0.1944864580789698,-0.6002548005213271,1.3924475578607272,-2.365510831513447,16.05714992346404,0.6399993896484375,0.07934917213680137,0.4525003433227539,-3.216986638123842,4.12198732476935,-1.382243147400544,2.287243834046052,-1.5129243595244048,3.3707897274708007,-58.542999394112464,1.8347434907232973,10,0.13500022888183594,-0.7849998474121094,2.432499885559082,-1.414999008178711,-5.0,1,-0.1068292943442738,-1.2702772365016033,41.18999862670898,-1.0157453825659386,42.15999984741211,1.3650708591808127,43.29999923706055,-0.1068292943442738
11207,2023-10-25,41.02000045776367,41.290000915527344,40.52999877929688,40.93000030517578,2499000.0,0.000487816043016398,1.412701103838283,-0.18367315162980435,68.84308433937102,58.57695759760923,0.5611397690447788,-0.7666750273518517,1.3091882853695367,-2.2925305969811234,16.921153978887528,0.7600021362304616,0.4026596312948101,0.5405008316040067,-3.0352097818891437,4.116211445097157,-1.247354475142572,2.3283561383505855,-1.123632198230169,16.065612727318012,-50.59961762811329,1.7878553067465766,10,0.5699996948242188,-0.8050003051757812,2.3124990463256836,-1.1849994659423828,-4.819999694824219,2,-0.10872742649198419,1.0983696773749743,41.0,-1.2702772365016033,41.18999862670898,-1.0157453825659386,42.15999984741211,-0.10872742649198419
11208,2023-10-26,40.41999816894531,40.7599983215332,39.77000045776367,40.41999816894531,2678100.0,-0.014627066848430514,1.9117571160901614,0.0,65.39716234631729,60.167548794275554,1.5078265511239692,-0.32593714256995554,1.8447478027133428,-1.5923526710869567,17.999348509984053,1.25,0.7203488524577821,0.03099861145019389,-3.4484928994351947,3.5104901223355824,-1.7087471439924968,1.7707443668928846,3.160003662109375,19.11759261025324,-51.58091051699216,1.7397457554426938,10,1.2550029754638672,-0.20499801635742188,2.8575010299682617,0.015003204345703125,-4.599998474121094,3,-0.08758033798106069,1.412701103838283,41.02000045776367,1.0983696773749743,41.0,-1.2702772365016033,41.18999862670898,-0.08758033798106069
11209,2023-10-27,40.13000106811523,40.65999984741211,39.349998474121094,40.47999954223633,3287600.0,-0.00717459460581793,2.690149471851796,-100.0,56.075969476618496,60.293841137813544,1.812888952140085,-0.11840658776044677,2.0523861273415847,-1.2071603867864056,18.539701011164425,1.3100013732910156,0.9803783501704402,-0.2104986190795941,-3.6752719188014638,3.2542746806422755,-1.942885268940529,1.5218880307813407,3.373800735473637,31.07577410932186,-36.89132036740146,1.7323866498609335,10,1.3349990844726634,0.08499908447266336,2.577500343322761,0.5799999237060618,-5.3400001525878835,4,-0.09444308035512694,1.9117571160901614,40.41999816894531,1.412701103838283,41.02000045776367,1.0983696773749743,41.0,-0.09444308035512694
11210,2023-10-30,39.68000030517578,40.61000061035156,39.27999877929688,40.09000015258789,3323200.0,-0.011213574656418035,-1.1983448667223773,1.1714332425067882,54.89467748080597,60.81111299325122,2.089094348276774,0.3619663079858313,2.4076204958083665,-0.6805399321291077,18.003456538486862,1.3300018310546804,1.217758169690768,-0.6679994583129911,-4.126028385066903,2.7900294684409204,-2.397013921689947,1.0610150050639646,3.65764936523437,17.621209040326296,-47.06614721194674,1.729014463376954,10,1.75,0.5349998474121094,2.935000419616699,1.4799995422363281,-5.650001525878906,0,-0.08316530271372269,2.690149471851796,40.13000106811523,1.9117571160901614,40.41999816894531,1.412701103838283,41.02000045776367,-0.08316530271372269
11211,2023-10-31,39.72000122070313,39.959999084472656,39.13999938964844,39.790000915527344,3638000.0,0.0010080875811417922,3.000037216918811,0.17073102652609476,54.894677480806024,60.96617839907999,1.8151346765231366,0.34434581429146505,2.2816802470906765,-0.6365238104701305,17.383223317594226,0.8199996948242188,1.2382895533584843,-0.6309986114501882,-4.0866176070708065,2.82462038417043,-2.358808109260501,1.0968108863601245,3.374189396240226,26.97681020563898,-34.36988748979937,1.7278094978103098,10,1.6399993896484304,0.4949989318847585,2.8949995040893484,1.4399986267089773,-5.8899993896484375,1,-0.08585095021685785,-1.1983448667223773,39.68000030517578,2.690149471851796,40.13000106811523,1.9117571160901614,40.41999816894531,-0.08585095021685785
11212,2023-11-01,39.61000061035156,40.310001373291016,39.349998474121094,40.060001373291016,2930800.0,-0.0027694009811418674,1.0210571119954064,6.4286103542240856,52.4714792130409,60.0234336158587,1.5592310494579351,0.6117240053178534,2.344278372398847,-0.4328722333770969,15.92847995686974,0.9600028991699219,1.1223648201971557,-0.8209993362426786,-4.118908688720737,2.4769100162353794,-2.4699540124817077,0.8279553399963504,3.1678547084082,29.01244015984063,-27.592470888067773,1.6489546762390297,11,1.5449981689453125,0.6049995422363281,2.7450008392333984,1.5499992370605469,-5.1399993896484375,2,-0.09113861536796175,3.000037216918811,39.72000122070313,-1.1983448667223773,39.68000030517578,2.690149471851796,40.13000106811523,-0.09113861536796175
11213,2023-11-02,39.68999862670898,39.810001373291016,38.16999816894531,39.02999877929688,7207500.0,0.002019641886511492,2.644429939261903,-1.4666638409697477,36.86867227311693,57.04398909385238,1.0206330251378049,0.7231703791291366,2.219086763021153,-0.41221485763062304,14.643687119497296,1.6400032043457031,1.043929384832083,-0.8390012741088952,-3.907468366552493,2.2294658183347025,-2.373234820330694,0.6952322721129036,2.796828217721881,61.044153942080705,8.955895094458334,1.5342335462218002,11,0.32500076293946023,0.5250015258789134,2.6650028228759837,1.470001220703132,-4.989997863769531,3,-0.08793141810342531,1.0210571119954064,39.61000061035156,3.000037216918811,39.72000122070313,-1.1983448667223773,39.68000030517578,-0.08793141810342531
11214,2023-11-03,39.959999084472656,40.93000030517578,39.599998474121094,39.9900016784668,4891500.0,0.006802732857289273,-2.5466535102665695,-0.04545848625841788,28.842510924727563,53.87976025661636,0.45342680059735585,0.6744051673477856,1.916092146972332,-0.5893466205031856,12.736717548785553,1.3300018310546875,0.8675871557118029,-0.6875007629394503,-3.4454090692944064,2.070407543415506,-2.066454916116932,0.6914533902380313,2.0951448924096496,64.85505543745974,17.824476444405718,1.3789541531774787,11,-0.10000038146972656,0.2550010681152344,2.3950023651123047,1.2650012969970703,-5.779998779296875,4,-0.10360359070321212,2.644429939261903,39.68999862670898,1.0210571119954064,39.61000061035156,3.000037216918811,39.72000122070313,-0.10360359070321212
11215,2023-11-06,39.29999923706055,40.29999923706055,39.25,40.25,3141500.0,-0.01651651307641211,1.0,31.66395422759059,22.4955903027557,48.97598042639554,0.9131654237556006,1.417309954104546,2.518629351589624,0.161584866158627,11.885059112672646,1.0499992370605469,0.5344969517055063,-1.3540006637573256,-4.097823515407654,1.389822187893003,-2.7259120895824864,0.01791076206783515,2.3666301590280625,40.9420359963401,-0.5673040127989921,1.371911425825163,11,0.43000030517578125,0.9150009155273438,3.055002212524414,2.5700016021728516,-4.45000076293946,0,-0.11475822923884949,-2.5466535102665695,39.959999084472656,2.644429939261903,39.68999862670898,1.0210571119954064,39.61000061035156,-0.11475822923884949
11216,2023-11-07,38.08000183105469,38.650001525878906,37.45000076293945,38.52000045776367,3994700.0,-0.031043191595163777,2.4285698715538335,0.46315607720941065,11.338551362989563,42.58658787346427,1.8722939696214524,2.712588807305437,3.660322372602593,1.4500564038798487,11.33396906515497,1.8499984741210938,0.19808497060603258,-2.5334981918334947,-5.40776301145992,0.3407666277929309,-3.970630601646711,-1.0963657820202783,3.2369644423195894,18.103481350183774,-16.23454457688602,1.4371324098132143,11,1.1099987030029297,2.134998321533203,3.719998359680176,3.789999008178711,-2.3400001525878906,1,-0.10635511704348155,1.0,39.29999923706055,-2.5466535102665695,39.959999084472656,2.644429939261903,39.68999862670898,-0.10635511704348155
11217,2023-11-08,36.709999084472656,38.02000045776367,36.63999938964844,37.900001525878906,4417200.0,-0.0359769611530002,-1.075186719135413,2.704559444439628,5.533061482522243,35.93502111082037,2.86825677157843,4.118926548994821,4.91288736768341,2.885892372787552,10.557243288219325,1.44000244140625,-0.05916665587758274,-3.7925008773803697,-7.081985550156951,-0.5030162046037887,-5.43724321376866,-2.147758540992079,4.142931327649443,1.631694169827796,-24.24572143196204,1.6447423363882903,11,2.075000762939453,3.4000015258789062,5.005002021789551,5.19000244140625,-1.3600006103515625,2,-0.07845266481186386,2.4285698715538335,38.08000183105469,1.0,39.29999923706055,-2.5466535102665695,39.959999084472656,-0.07845266481186386
11218,2023-11-09,36.36000061035156,37.29999923706055,36.27999877929688,37.02999877929688,3833200.0,-0.009534145542082983,-1.4578270061586793,0.5630225162845626,6.193352168644324,30.39250807660103,2.8851882828534556,4.473008431497988,5.134124028064861,3.314408304987687,10.21750972991607,1.0200004577636648,-0.4296504075917369,-3.9994993209838867,-7.741294201030534,-0.2577044409372391,-5.870396761007214,-2.1286018809605594,3.903119458624225,1.7204689204818964,-20.844796076854298,1.8708974400233238,11,2.2449989318847656,3.5699996948242188,4.609999656677246,5.409999847412109,-0.720001220703125,3,-0.05198018036089802,-1.075186719135413,36.709999084472656,2.4285698715538335,38.08000183105469,1.0,39.29999923706055,-0.05198018036089802
11219,2023-11-10,36.91999816894531,37.06999969482422,36.43999862670898,36.66999816894531,2500200.0,0.015401472750094625,1.2909002635594655,-0.37313534810630683,15.619937920515511,26.028648125457643,2.036082706905269,3.765019888740831,4.4453485705243025,2.8256450267247857,11.263196174298248,0.7099990844726562,-0.8391339102717055,-3.223001670837405,-7.2388812978596135,0.7928779561848032,-5.230941484348513,-1.2150618573262975,2.7058224936818505,15.920381014196785,-8.301548518009941,2.0079398135111046,11,1.6850013732910156,3.0100021362304688,4.04000186920166,4.840002059936523,-0.9099998474121094,4,-0.060129943556529786,-1.4578270061586793,36.36000061035156,-1.075186719135413,36.709999084472656,2.4285698715538335,38.08000183105469,-0.060129943556529786
11220,2023-11-13,36.650001525878906,37.18000030517578,36.47999954223633,37.18000030517578,3169300.0,-0.007313018863947529,1.6415183969597513,-2.1199951171875,15.421278877107255,21.64271494726889,2.046260407658913,3.7931711690900585,4.54079973248043,3.1819962660197234,12.63154954237188,0.7000007629394531,-1.2133424515384377,-3.215998458862302,-7.398188225061325,0.9661913073367216,-5.307093341961817,-1.1249035757627865,2.4404876354154084,15.611912142955763,-10.782921804978589,2.0910948830995117,11,1.9549980163574219,3.279998779296875,4.0499982833862305,4.849998474121094,-1.1300010681152344,0,-0.06739430062394502,1.2909002635594655,36.91999816894531,-1.4578270061586793,36.36000061035156,-1.075186719135413,36.709999084472656,-0.06739430062394502
11221,2023-11-14,37.56999969482422,37.83000183105469,36.75,36.810001373291016,3475400.0,0.025102268230349,-1.4545466367849076,-1.4339623999539357,26.00830957766108,18.702362765560018,0.8819595163856206,2.624990054694834,3.445610759623456,2.3646383865305722,13.495362652854665,1.1800003051757812,-1.4537221962190756,-2.053000259399411,-6.172208609092316,2.066208090293493,-4.112604434245867,0.006603915447044528,1.0708110053505067,74.13791213489097,44.51825720757765,2.0596041748464526,11,1.0349998474121094,2.3600006103515625,3.130000114440918,3.9300003051757812,-1.6300010681152344,1,-0.07239822312476218,1.6415183969597513,36.650001525878906,1.2909002635594655,36.91999816894531,-1.4578270061586793,36.36000061035156,-0.07239822312476218
11222,2023-11-15,37.310001373291016,38.27000045776367,37.2400016784668,37.31999969482422,3379600.0,-0.006920370605406734,-12.733526614277357,-0.013155715282413705,27.299250480179452,17.639093677455854,0.8732214619493135,2.5693717017442026,3.5453843672738543,2.7196219762575,14.024954409318353,1.029998779296875,-1.6766159743303106,-2.028998565673831,-5.949190812164169,1.8911936808165066,-3.989094688918996,-0.06890244242866572,-1.0300025939941335,51.758880665251795,19.95111340376971,1.9600961232451675,11,1.2949981689453125,2.6199989318847656,3.332498550415039,4.189998626708984,-1.3500022888183594,2,-0.04207986161984245,-1.4545466367849076,37.56999969482422,1.6415183969597513,36.650001525878906,1.2909002635594655,36.91999816894531,-0.04207986161984245
11223,2023-11-16,35.849998474121094,36.86999893188477,35.34000015258789,36.75,6600100.0,-0.03913167637177006,1.6842098218468289,90.01526135062953,23.316668196669298,17.025111152116047,1.9346908658063882,3.6286654525126423,4.833920406335878,4.2713957446545905,15.119341878038922,1.970001220703125,-1.9607200801673912,-3.1165014266967788,-6.863951075911039,0.6309482225174818,-4.990226251303909,-1.2427766020896485,2.420001983642578,17.406084246213293,-13.895531667636693,1.8737248246071299,11,1.970001220703125,3.6100025177001953,4.527501106262207,5.650001525878906,1.44000244140625,3,-0.013947001988324548,-12.733526614277357,37.310001373291016,-1.4545466367849076,37.56999969482422,1.6415183969597513,36.650001525878906,-0.013947001988324548
11224,2023-11-17,36.86999893188477,37.27000045776367,35.970001220703125,36.349998474121094,5052700.0,0.02845189682504401,-1.03125679868154,-0.5777773068283044,33.64374959754694,18.263795518203963,0.4808450576999306,2.310491247374742,3.6543164986855388,3.343003500589724,16.293167159788023,1.4200019836425781,-2.212399192110908,-1.832000923156734,-5.371365081579533,1.7073632352660653,-3.6016830023681337,-0.06231884394533438,1.4000015258788991,52.21838293307249,18.393721808061663,1.7696820792113979,11,0.1250019073486257,2.5900020599365163,3.0875005722045827,4.630001068115227,0.29999923706053977,4,-0.03336044420583495,1.6842098218468289,35.849998474121094,-12.733526614277357,37.310001373291016,-1.4545466367849076,37.56999969482422,-0.03336044420583495
11225,2023-11-20,37.0,37.70000076293945,36.97000122070313,37.36000061035156,3280000.0,0.0035259308891057994,-2.476203451407895,-0.6923082566115153,34.33177698241367,20.81859836480664,-0.010863349109818898,1.9504939852191399,3.407097844532636,3.2948003150596747,17.633684413794633,0.8300018310546804,-2.3687489145094887,-1.492499923706056,-4.9055578137053,1.9205579662931882,-3.1990288687056747,0.2140290212935625,1.211400451660154,56.65527899364912,21.057083629235507,1.7065289449996213,11,-0.19499969482421875,2.460000991821289,2.967498779296875,4.5,-0.9000015258789062,0,-0.026756802120724288,-1.03125679868154,36.86999893188477,1.6842098218468289,35.849998474121094,-12.733526614277357,37.310001373291016,-0.026756802120724288
11226,2023-11-21,36.61999893188477,37.04999923706055,36.2400016784668,36.68000030517578,2166800.0,-0.010270299138249395,1.0249958276708866,0.1666701987877563,33.29606719328001,23.903376777113056,0.15673968699724128,2.092832262904558,3.6208171873873667,3.7512282191660233,19.105194103804745,0.80999755859375,-2.536738597366579,-1.6535009384155188,-4.949177935434555,1.6421760586035177,-3.3013394369250406,-0.005662439905997019,1.5339735137939385,43.68596061358056,6.955026858636977,1.6478384985095194,11,0.18500137329100852,2.8400020599365163,3.5575008392333913,4.880001068115227,-0.7399978637695384,1,-0.030038189683379235,-2.476203451407895,37.0,-1.03125679868154,36.86999893188477,1.6842098218468289,35.849998474121094,-0.030038189683379235
11227,2023-11-22,36.560001373291016,36.61000061035156,34.650001525878906,34.810001373291016,4495800.0,-0.0016383823141381537,1.1189196768433252,-29.165999109927796,32.474805035917186,26.823538206810042,0.21592981901107322,1.8989247485810523,3.5781071829788473,3.889835966403595,20.654236695183798,1.9699974060058665,-2.624114610230812,-1.4904985427856445,-4.602116658201467,1.6211195726301781,-3.046307600493556,0.0653105149222668,1.537691626525877,62.62296148155374,27.770869574768987,1.5558090577079116,11,-0.10000038146972656,2.5550003051757812,3.682497978210449,4.939998626708984,-0.4500007629394531,2,-0.01695849899598134,1.0249958276708866,36.61999893188477,-2.476203451407895,37.0,-1.03125679868154,36.86999893188477,-0.01695849899598134
11228,2023-11-24,36.88000106811523,37.06999969482422,36.47000122070313,36.47000122070313,1600400.0,0.00875272655372461,-1.9268229142437796,0.23428562709262582,32.850775110649636,28.7380756723805,-0.025200889520952785,1.3703793872889278,3.1286313371065475,3.6464748821608097,21.672659957416133,0.5999984741210866,-2.5143081627650616,-0.9934989929199318,-3.935723760387063,1.9487257745471993,-2.464611376653501,0.4776133908136373,1.0797842727441491,73.11475737893937,40.320472648804724,1.4711123837335656,11,-0.4200000762939382,2.2350006103515696,3.469998359680183,4.619998931884773,-0.13000106811522727,4,-0.024945823129001066,1.1189196768433252,36.560001373291016,1.0249958276708866,36.61999893188477,-2.476203451407895,37.0,-0.024945823129001066
11229,2023-11-27,36.34000015258789,36.599998474121094,35.9900016784668,36.47000122070313,3670900.0,-0.014642106829931612,2.1282241893676335,-0.31707589389558,33.29570299415221,30.724122796496605,0.4736886574513477,1.698992831738849,3.546975459742505,4.27192933497831,22.566432371433276,0.8899993896484304,-2.2071113410582015,-1.3439998626708984,-4.159778004842742,1.4717782795009455,-2.751888933756817,0.06388920841502,1.4873938356722647,55.40980490007367,22.669357599174838,1.4078890710859207,11,0.12000083923339844,2.5699996948242188,4.152500152587891,5.159999847412109,-2.2900009155273366,0,0.026142013179705437,-1.9268229142437796,36.88000106811523,1.1189196768433252,36.560001373291016,1.0249958276708866,36.61999893188477,0.026142013179705437
11230,2023-11-28,36.38000106811523,36.7400016784668,36.11999893188477,36.43000030517578,3073200.0,0.0011007406538079412,-1.175434839348724,0.38460635582033353,38.9322816420093,32.160119692535304,0.43735278500262353,1.4746965769390314,3.3752147856543573,4.298363520711838,23.423394231222144,0.6200027465820241,-1.908790099542557,-1.1389989852905344,-3.846990178689616,1.568992208108547,-2.492994581990075,0.21499661140900628,1.3202972216496747,71.4876384799205,35.371589562810215,1.3539955966995407,11,0.07999992370606179,1.875000000000007,4.112499237060554,5.119998931884773,-2.0400009155273366,1,0.021715147818466285,2.1282241893676335,36.34000015258789,-1.9268229142437796,36.88000106811523,1.1189196768433252,36.560001373291016,0.021715147818466285
11231,2023-11-29,36.310001373291016,36.77999877929688,36.18999862670898,36.63000106811523,2557300.0,-0.0019241256945855545,-1.1071238811460307,6.400091554130329,46.86521847535122,34.33411613644327,0.3462362355194273,1.3450925569333236,3.327333225461963,4.432351287299824,24.22606402120979,0.5900001525879048,-1.7394574466881423,-1.0384986877441378,-3.587746013766818,1.5107486382785424,-2.313122350755478,0.23612497526720233,1.2682850459184465,68.59508691841586,26.955514819516026,1.2746236630113406,11,-0.13500022888183594,1.789999008178711,4.182498931884766,5.189998626708984,-2.5800018310546875,2,-0.005783610333994549,-1.175434839348724,36.38000106811523,2.1282241893676335,36.34000015258789,-1.9268229142437796,36.88000106811523,-0.005783610333994549
11232,2023-11-30,36.0,37.13000106811523,35.560001373291016,36.72999954223633,5839700.0,-0.008537630447985833,1.0522837032918635,2.281250745058821,47.160876827325275,36.9834726509606,0.5038581426305342,1.4448531855372622,3.542112374680066,4.770060030573276,25.484347043603066,1.5699996948242116,-1.5467399262759827,-1.1680000305175753,-3.5486724973716903,1.2126724363365398,-2.3583362639446364,0.02233620290948579,1.4611550234762376,28.025395683802966,-17.89269735381109,1.1903362334270586,11,0.1750011444091797,1.970001220703125,4.675000190734863,5.5,-3.029998779296875,3,-0.0033333036634657365,-1.1071238811460307,36.310001373291016,-1.175434839348724,36.38000106811523,2.1282241893676335,36.34000015258789,-0.0033333036634657365
11233,2023-12-01,36.20000076293945,37.060001373291016,35.959999084472656,35.97999954223633,3208900.0,0.005555576748318192,-7.461486545966724,-0.30137172419198915,43.97995433845295,38.13193984439461,0.4008835195488274,1.022403740981801,3.284001348400068,4.595538486091371,26.07353267623973,1.1000022888183594,-1.4727104310972976,-0.793499374389647,-2.8905473261522943,1.3035485773730002,-1.8420233502709706,0.2550246014916766,1.1487081206328895,40.76430025803899,-8.578656495030664,1.048523975881325,12,-0.024999618530273438,1.5900001525878906,4.7024993896484375,5.299999237060547,-3.6300010681152344,4,-0.0024861920080407884,1.0522837032918635,36.0,-1.1071238811460307,36.310001373291016,-1.175434839348724,36.38000106811523,-0.0024861920080407884
11234,2023-12-04,35.81999969482422,36.2400016784668,35.59000015258789,35.7400016784668,3607500.0,-0.010497266853769505,-2.4210510465291373,0.3636253294492995,43.18553948804163,39.11569123390882,0.6887034431009269,1.1345105997662444,3.5976993070980114,4.981663560505368,27.687667117506155,0.6500015258789062,-1.413977061102429,-0.9665004730224638,-2.595749933408733,0.6627489873638055,-1.781125203215602,-0.1518757428293256,1.4207608944403844,16.56040586443008,-35.51883276257432,0.8146247301931361,12,0.07000160217285156,1.970001220703125,5.125000953674316,5.680000305175781,-3.3600006103515625,0,0.02596315781962888,-7.461486545966724,36.20000076293945,1.0522837032918635,36.0,-1.1071238811460307,36.310001373291016,0.02596315781962888
11235,2023-12-05,34.790000915527344,36.13999938964844,34.779998779296875,36.09000015258789,3070900.0,-0.028754851704973716,-1.0606015068014139,-16.25039340041009,27.580671558499475,38.48064727448876,1.53351148822005,1.907084798993914,4.52226896240267,6.043154722446012,29.298342114207788,1.3600006103515625,-1.1961337242135883,-1.7709993362426744,-3.1672335965121476,-0.3747650759732011,-2.4691164663774074,-1.0728822061079413,2.347129311201833,0.42562240377638555,-46.84484810783779,0.6981171301347358,12,1.1000003814697266,3.0,6.049999237060547,6.709999084472656,-2.25,1,-0.0212705277089118,-2.4210510465291373,35.81999969482422,-7.461486545966724,36.20000076293945,1.0522837032918635,36.0,-0.0212705277089118
11236,2023-12-06,34.029998779296875,34.919998168945305,33.93000030517578,34.400001525878906,4374900.0,-0.021845418690152107,-2.473678574774774,0.28461766440621267,25.522399361864473,37.70815775514957,2.109301583869211,2.4750087623871764,5.16486986498839,6.8354993599843255,30.125456768871583,0.9899978637695241,-1.1632640106600576,-2.3285013198852553,-3.953209192587181,-0.7037934471833296,-3.1408552562362217,-1.516147383534289,3.0076462993982886,3.1249515712376734,-41.77761271153421,0.8123539363509638,12,1.5000019073486328,3.4000015258789062,6.792501449584961,7.470001220703125,-2.759998321533203,2,0.009109649850461254,-1.0606015068014139,34.790000915527344,-2.4210510465291373,35.81999969482422,-7.461486545966724,36.20000076293945,0.009109649850461254
11237,2023-12-07,33.830001831054695,34.459999084472656,33.580001831054695,34.22999954223633,4447600.0,-0.005877077737771019,1.0465128657798037,1.081066870115658,31.4338627158388,37.550723044615026,2.102414945071743,2.580483469614528,5.199844544367572,7.042255116160376,30.664141067458694,0.8799972534179616,-1.1598808445068585,-2.384498405456533,-4.352318047730783,-0.4166787631822828,-3.368408226593658,-1.400588584319408,3.0211845612293047,7.183908990957646,-39.494978807932696,0.9839098211371253,12,1.5249996185302663,3.4249992370605398,6.957498550415032,7.669998168945305,-3.0200023651123082,3,-0.0029560237483217122,-2.473678574774774,34.029998779296875,-1.0606015068014139,34.790000915527344,-2.4210510465291373,35.81999969482422,-0.0029560237483217122
11238,2023-12-08,34.470001220703125,34.52000045776367,33.799999237060554,34.049999237060554,2732000.0,0.018918100946152983,1.7692330264460718,-1.050010967317395,26.284614033407692,36.77171316008787,1.2120680013881397,1.888452016143475,4.403693070334931,6.410409680665396,31.046170693726932,0.7200012207031179,-1.1043182892324666,-1.6499990463256822,-3.764460219903377,0.46446212725201264,-2.7072296331145296,-0.5927684595368348,2.11949040668253,33.458625590309914,-12.002383495575934,1.057230586788848,12,0.8850002288818359,2.7849998474121094,6.214998245239258,7.029998779296875,-3.7900009155273438,4,-0.04351609941629708,1.0465128657798037,33.830001831054695,-2.473678574774774,34.029998779296875,-1.0606015068014139,34.790000915527344,-0.04351609941629708
11239,2023-12-11,34.700000762939446,34.81999969482422,34.360000610351555,34.43000030517578,3434500.0,0.006672455297105806,-1.2438988081392213,0.6428551965922138,27.71318502834751,35.525146869681,0.8101677875765603,1.5637842975939904,4.053423426053378,6.190942299194383,31.33118738615604,0.45999908447266336,-1.0354099878202092,-1.308999633789071,-3.478985143495997,0.860985875917855,-2.3939923886425305,-0.22400687893561155,1.6487316807397292,43.74999999999957,-0.2828227015765137,1.0849927548534617,12,0.6550006866455149,2.5550003051757884,5.414999008178718,6.799999237060554,-4.329999923706048,0,-0.06138331473439407,1.7692330264460718,34.470001220703125,1.0465128657798037,33.830001831054695,-2.473678574774774,34.029998779296875,-0.06138331473439407
11240,2023-12-12,34.18000030517578,34.43000030517578,33.81999969482422,34.15999984741211,3859800.0,-0.014985603640650047,1.3461541283057623,0.0740756439056802,26.981141717463046,33.31580500769342,1.101068971740716,1.991348005916251,4.495245148341219,6.707860104598204,31.817080243471974,0.8800010681152273,-1.0141867181677497,-1.7055000305175767,-3.9994871304409116,0.5884870694057582,-2.8524935804792477,-0.5585064805559057,1.9472336894934372,44.77612790088587,0.6705367677064231,1.1469935499616686,12,1.1750011444091797,2.760000228881836,5.857499122619629,7.319999694824219,-3.470001220703125,1,-0.050321860893683734,-1.2438988081392213,34.700000762939446,1.7692330264460718,34.470001220703125,1.0465128657798037,33.830001831054695,-0.050321860893683734
11241,2023-12-13,34.84999847412109,34.86999893188477,33.759998321533196,34.290000915527344,5054100.0,0.019602052749070564,2.7000114441208605,27.99923707800842,35.53297002267496,32.02381536273228,0.22595108911855277,1.1669564156892633,3.749050840834464,6.028425028827826,32.74967008242526,1.1100006103515767,-0.9519552717642625,-0.8995018005371165,-3.093325453757835,1.294321852683602,-1.9964136271474757,0.19741002607324276,1.073456947458972,98.4495734330863,54.34465232120386,1.0969118266103595,12,0.4700031280517649,1.2650032043457102,5.122501373291023,6.650001525878913,-3.9999980926513565,2,-0.06628400745294438,1.3461541283057623,34.18000030517578,-1.2438988081392213,34.700000762939446,1.7692330264460718,34.470001220703125,-0.06628400745294438
11242,2023-12-14,35.7400016784668,36.209999084472656,35.439998626708984,35.56999969482422,5938700.0,0.025538113151041042,-2.5813631645715605,0.30357629427793303,41.20371297008171,31.715344099579916,-0.7876401578461198,0.16158663601934364,2.8448150326094748,5.129433949782488,33.64781754878661,1.3600006103515696,-0.9550933581588481,0.06900138854980753,-1.9984291114825297,2.1364318885821447,-0.9647138614663646,1.1027166385659797,-2.1599998474121023,80.81643838175927,38.712966253588654,1.0337152500161697,12,-0.8299999237060547,0.1849994659423828,3.962498664855957,5.759998321533203,-4.370000839233398,3,-0.12506997791766428,2.7000114441208605,34.84999847412109,1.3461541283057623,34.18000030517578,-1.2438988081392213,34.700000762939446,-0.12506997791766428
11243,2023-12-15,35.349998474121094,35.72999954223633,34.959999084472656,35.63999938964844,9846500.0,-0.010912232401507627,2.2765891825206155,-1.7058678335016269,42.18008850330812,31.603627323498415,-0.5932792709488055,0.5398909578288311,3.224786894861637,5.501383949005614,33.70074869089238,0.7800025939941406,-1.0517925933747279,-0.296001815795897,-2.366408791298653,1.774405159706859,-1.3312053035472786,0.7392016719554846,-1.7173966979980406,64.8979452022802,23.466488839945242,1.0352034877513787,12,-0.4549980163574219,0.5750026702880859,4.097501754760742,6.045001983642578,-3.30999755859375,4,-0.12842996334221446,-2.5813631645715605,35.7400016784668,2.7000114441208605,34.84999847412109,1.3461541283057623,34.18000030517578,-0.12842996334221446
11244,2023-12-18,35.63999938964844,36.38999938964844,35.61000061035156,36.150001525878906,6081800.0,0.008203703763654868,-1.7368392873873995,1.7586225040119965,44.376891766464226,33.469874013272275,-1.018616809080342,0.1612860407400376,2.9324309379503433,5.202976169785941,33.88608025264239,1.0400009155273438,-1.13066307746287,0.05549907684326172,-1.933285124705634,2.0442832783921574,-0.9388930239311861,1.0498911776177096,-1.9558496673583932,71.4829013154174,32.45490288921508,0.9943921007744481,12,-0.654998779296875,0.2850017547607422,3.627500534057617,5.575000762939453,-3.529998779296882,0,-0.13916944919795027,2.2765891825206155,35.349998474121094,-2.5813631645715605,35.7400016784668,2.7000114441208605,34.84999847412109,-0.13916944919795027
11245,2023-12-19,36.0099983215332,36.16999816894531,35.33000183105469,35.54999923706055,4168400.0,0.010381563923152815,1.1538401345905551,-0.9019552111538289,47.81974681073791,35.94735706314711,-1.3380725179676105,-0.30217695062789574,2.513391977356946,4.8159385304899445,34.499238230869096,0.839996337890625,-1.20215057072366,0.4749980926513686,-1.4121273390643623,2.3621235243670995,-0.46856462320649683,1.418560808509234,-2.2176146125488216,85.55129605374809,48.18700893070017,0.9435627158578648,12,-1.0249977111816406,-0.08499717712402344,3.2575016021728516,5.2050018310546875,-4.139997482299805,1,-0.15662309761695292,-1.7368392873873995,35.63999938964844,2.2765891825206155,35.349998474121094,-2.5813631645715605,35.7400016784668,-0.15662309761695292
11246,2023-12-20,35.52000045776367,36.36999893188477,35.47999954223633,36.13000106811523,4384600.0,-0.01360727260785577,-1.5796992481203214,-1.32609092266099,46.60057047543761,37.63254681421364,-0.6867053412909456,0.1066546529400938,2.956671473826937,5.280446559849651,34.70745392935917,0.8899993896484446,-1.2585639150114147,0.04000015258789347,-1.7767873158992415,1.8567876210750285,-0.868393581655674,0.948393886831461,-1.6237121215527281,39.16092683785673,0.5899139941232718,0.9083937342435666,12,-0.44500160217285156,0.4050006866455078,3.747499465942383,5.694999694824219,-3.1000022888183665,2,-0.1354167035839574,1.1538401345905551,36.0099983215332,-1.7368392873873995,35.63999938964844,2.2765891825206155,35.349998474121094,-0.1354167035839574
11247,2023-12-21,35.939998626708984,35.959999084472656,35.40999984741211,35.7400016784668,2551700.0,0.011824272621976162,3.583367771879073,-0.32786352152488063,48.214270742943846,40.06917533749544,-0.8671107161953913,-0.38174649578472497,2.492582575112337,4.841133834704934,34.23017593991589,0.5499992370605469,-1.1064862494705707,0.49099845886230753,-1.268450039074736,2.250446956799351,-0.3887257901062142,1.3707227078308293,-1.9439618483605443,68.53142189475706,28.988750965697825,0.8797242489685206,12,-0.8649997711181641,-0.014997482299804688,3.3275012969970703,5.275001525878906,-4.609998703002933,3,-0.14162488702647302,-1.5796992481203214,35.52000045776367,1.1538401345905551,36.0099983215332,-1.7368392873873995,35.63999938964844,-0.14162488702647302
11248,2023-12-22,35.959999084472656,36.400001525878906,35.84000015258789,36.18999862670898,2498200.0,0.000556495785417388,-1.3829977192854301,-1.150015259021861,51.01155655124816,42.6578832844844,-0.7303300648001851,-0.4998317913530812,2.4184657126771754,4.821378683767975,33.96454659197408,0.5600013732910156,-0.8523386724749713,0.5569990158081026,-1.0893952238607056,2.203393255476911,-0.2661981040263015,1.3801961356425068,-1.868203801672216,58.87826477571713,15.749847827649432,0.8231971198344057,12,-0.8799991607666016,-0.31999778747558594,3.3075008392333984,5.255001068115234,-5.159999847412106,4,-0.12764177870130133,3.583367771879073,35.939998626708984,-1.5796992481203214,35.52000045776367,1.1538401345905551,36.0099983215332,-0.12764177870130133
11249,2023-12-26,37.290000915527344,37.38999938964844,36.45000076293945,36.459999084472656,3272600.0,0.0369855913491659,-1.211765445063773,-3.6087107956148596,67.3130164634276,47.13920270070268,-1.848716555681385,-1.8498558242334866,0.9832435109172621,3.45704557722965,33.17057528706181,1.4300003051757812,-0.6078762965383646,1.839500808715819,0.03231664076258767,3.64668497666905,0.9359087247392068,2.743092892692431,-3.059713258142196,95.14569938668484,44.69002103969255,0.9035920839766142,12,-1.7150020599365234,-1.6499996185302734,1.3499994277954102,3.0699996948242188,-7.05000114440918,1,-0.1407884116681244,-1.3829977192854301,35.959999084472656,3.583367771879073,35.939998626708984,-1.5796992481203214,35.52000045776367,-0.1407884116681244
11250,2023-12-27,37.16999816894531,37.81999969482422,37.08000183105469,37.2400016784668,3315600.0,-0.0032180944927803212,-4.920073243305104,-0.08434139167202868,73.86017109318304,51.3977805974258,-1.4080511896441692,-1.7577549051447932,0.9641584267249925,3.5383176137082017,32.36151963393928,0.7399978637695312,-0.36887983228464805,1.6799982070922823,-0.24351782832609103,3.6035142425106557,0.7182401893830956,2.641756224801469,-2.6869335729791004,73.0289806210201,15.901121386286391,0.9617580177091858,12,-0.779998779296875,-1.4699974060058594,1.0575027465820312,2.990001678466797,-7.359998703002926,2,-0.13613122969753788,-1.211765445063773,37.290000915527344,-1.3829977192854301,35.959999084472656,3.583367771879073,35.939998626708984,-0.13613122969753788
11251,2023-12-28,36.099998474121094,37.09000015258789,36.08000183105469,36.9900016784668,3483400.0,-0.02878664911310591,-1.1720475977571136,12.713694076617077,65.23486743807138,54.06790887164687,-0.158790768154077,-0.7423557399822158,1.8720319558932914,4.558181268149255,31.779222837678617,1.089996337890625,-0.16140372511537748,0.6204986572265625,-1.2863909025294689,2.527388216982594,-0.33294612265145673,1.5739434371045817,-1.2832403682690838,28.630650223895838,-33.37662005738105,0.9534447798780159,12,0.29000091552734375,-0.3999977111816406,2.0325021743774414,3.950000762939453,-5.579998016357422,3,-0.11717445467262388,-4.920073243305104,37.16999816894531,-1.211765445063773,37.290000915527344,-1.3829977192854301,35.959999084472656,-0.11717445467262388
11252,2023-12-29,35.880001068115234,36.349998474121094,35.77000045776367,36.310001373291016,3671100.0,-0.006094111227277987,1.2745265236513779,0.48314467080138357,60.02844471648346,56.051059561999686,0.0929261590397843,-0.5605489346516066,1.9059508367501792,4.707732417612817,30.943342823419883,0.5799980163574219,0.10697535550625048,0.40650119781494,-1.4942378740471511,2.307240269677031,-0.5438683381161056,1.3568707337459855,-0.7629188033660057,5.365885428781436,-57.76362379920647,0.9503695359310441,12,0.6949996948242188,-0.18000030517578125,2.252499580383301,4.159999847412109,-5.330001831054684,4,-0.09643263088541709,-1.1720475977571136,36.099998474121094,-4.920073243305104,37.16999816894531,-1.211765445063773,37.290000915527344,-0.09643263088541709
11253,2024-01-02,36.11000061035156,36.63999938964844,35.90999984741211,36.13999938964844,2838700.0,0.006410243461244303,-2.395344298362343,0.06976455350330903,60.028444716483506,57.790121000890714,-0.020036905389105186,-0.8407420584989964,1.4787151712134659,4.393698118024595,29.974430243430355,0.7599983215332031,0.30422484924056903,0.6410007476806641,-1.2529101314206486,2.5349116267819767,-0.30595469186999225,1.5879561872313204,-0.7226266025948362,16.58537946947776,-46.971553472561496,0.9469554395506575,1,0.4650001525878906,-0.4099998474121094,1.6775007247924805,3.3999996185302734,-5.640001296997074,1,-0.13237332057189832,1.2745265236513779,35.880001068115234,-1.1720475977571136,36.099998474121094,-4.920073243305104,37.16999816894531,-0.13237332057189832
11254,2024-01-03,36.75,36.90999984741211,35.599998474121094,35.9900016784668,3007300.0,0.01772360506316284,1.4259329247832153,-25.334308240081384,67.9720220025289,60.0292626888675,-0.5431414963491079,-1.4835586124147113,0.681601135869272,3.6736500943369776,28.854864286020433,1.3100013732910156,0.4269925670186012,1.2345001220703153,-0.7396636810135533,3.208663925154184,0.24741822052838103,2.2215820236122497,1.0699996948242188,51.801842051000065,-13.547010274952228,0.9870819015419338,1,-0.13500022888183594,-1.0499992370605469,1.037501335144043,2.760000228881836,-6.879999160766602,2,-0.16190478266501906,-2.395344298362343,36.11000061035156,1.2745265236513779,35.880001068115234,-1.1720475977571136,36.099998474121094,-0.16190478266501906
11255,2024-01-04,34.049999237060554,35.130001068115234,33.970001220703125,34.75,19168900.0,-0.0734694085153591,-1.697684115275258,-0.921055669606323,45.64270763599833,59.92283348448535,2.0669579849135644,1.220748981834653,3.2211444675283616,6.2654331697169,27.67221794205289,2.779998779296875,0.5106534240275167,-1.4285005569457923,-3.485900356202663,0.6288992423110784,-2.4572004565742276,-0.3998006573173569,3.725600433349605,2.5640398636003003,-56.17717943850039,1.0286998996284338,1,1.845001220703118,1.6500015258788991,3.6350011825561452,5.065002441406243,-3.569999694824226,3,-0.11189425995039459,1.4259329247832153,36.75,-2.395344298362343,36.11000061035156,1.2745265236513779,35.880001068115234,-0.11189425995039459
11256,2024-01-05,34.34000015258789,34.47999954223633,33.790000915527344,34.310001373291016,9375700.0,0.008516914009551346,3.4516391021854695,-0.042855352286908954,41.8414846905294,59.2147461453282,1.7790584729042678,1.0067816017587319,2.776872832794126,5.8713150526786535,26.110701731579155,0.6899986267089844,0.5663342427683347,-1.1539997100830064,-3.1696995304530375,0.8617001102870248,-2.161849620268022,-0.14614979989799082,3.2833755798339865,17.62818670993252,-36.737678665872586,1.0078499101850151,1,1.4650001525878906,1.3600006103515625,3.017500877380371,4.775001525878906,-4.710000991821289,4,-0.13191615219908848,-1.697684115275258,34.049999237060554,1.4259329247832153,36.75,-2.395344298362343,36.11000061035156,-0.13191615219908848
11257,2024-01-08,33.72999954223633,33.790000915527344,33.18000030517578,33.59000015258789,7849000.0,-0.017763558754835707,3.6922738343261248,4.6668362156663274,40.79545981627895,58.07962428588717,2.2826480630908392,1.695853445264767,3.221688962333957,6.385368026130855,24.44698094998129,1.1599998474121094,0.5497538946028584,-1.759000205993651,-3.7924973257421613,0.2744969137548594,-2.7757487658679096,-0.7422516461193922,3.663373701171878,14.745289666464512,-36.70668667787176,1.016748559874257,1,1.7700004577636719,1.7700004577636719,3.407501220703125,5.385002136230469,-3.9300003051757777,0,-0.09516748081935578,3.4516391021854695,34.34000015258789,-1.697684115275258,34.049999237060554,1.4259329247832153,36.75,-0.09516748081935578
11258,2024-01-09,32.970001220703125,33.939998626708984,32.900001525878906,33.86999893188477,5460200.0,-0.022531821282165798,1.0,-6.428583106267081,35.59871016273577,54.55581247469919,2.876395897834115,2.4640465991653286,3.8236086364448383,7.047538070450827,22.812575512324035,1.0399971008300781,0.5575789147816437,-2.4439985275268583,-4.73063110697877,-0.15736594807494697,-3.5873148172528104,-1.3006822378009062,4.0863021876464884,1.7456290305242501,-45.223919812904505,1.1433162897259541,1,2.3899993896484375,2.3899993896484375,4.102499961853027,6.145000457763672,-1.720001220703125,1,-0.07340011810866909,3.6922738343261248,33.72999954223633,3.4516391021854695,34.34000015258789,-1.697684115275258,34.049999237060554,-0.07340011810866909
11259,2024-01-10,32.56999969482422,32.90999984741211,32.330001831054695,32.90999984741211,5385300.0,-0.012132287263238895,2.4117515062437174,0.37777890806132053,31.505382210137313,49.84972482102744,2.834536851894036,2.8420028786958156,4.066973126609639,7.339845629225458,21.531804808666543,0.6399993896484304,0.5031483742007552,-2.737499999999997,-5.340654651125767,-0.134345348874227,-4.039077325562879,-1.4359226744371156,4.070673525278323,8.571354612991813,-32.133274352849455,1.3015773255628842,1,2.1400012969970703,2.5050010681152344,4.412501335144043,6.545001983642578,-1.0,2,-0.06447652444416341,1.0,32.970001220703125,3.6922738343261248,33.72999954223633,3.4516391021854695,34.34000015258789,-0.06447652444416341
11260,2024-01-11,32.459999084472656,33.040000915527344,32.279998779296875,32.830001831054695,4322400.0,-0.003377359882783315,-1.0821880584847883,1.0882428839098595,32.84752974885866,46.25113174444825,2.465429296837904,2.96874758318188,4.030336057276003,7.337704846909617,19.894110250035883,0.7600021362304688,0.40736054003621547,-2.761500549316409,-5.622381966542967,0.0993808679101491,-4.191941257929685,-1.3310598407031335,3.6633935689441444,8.181829216062644,-31.366518060193883,1.4304407086132784,1,2.135000228881836,2.5900001525878906,4.380002021789551,6.655002593994141,-1.4799995422363281,3,-0.07979045958994468,2.4117515062437174,32.56999969482422,1.0,32.970001220703125,3.6922738343261248,33.72999954223633,-0.07979045958994468
11261,2024-01-12,32.540000915527344,33.200000762939446,32.299999237060554,33.080001831054695,4447400.0,0.0024646282597389213,1.3076998317618116,1.4594511000680366,30.18650656211969,42.93536083840783,2.0420826472285967,2.8530927937304114,3.800313277145719,7.149997831083645,18.602371434614202,0.900001525878892,0.043330042096165755,-2.5659988403320284,-5.666513895156655,0.5345162144925979,-4.116256367744342,-1.0157413129197153,3.0453165955126664,15.662780730721416,-19.384159867336834,1.550257527412313,1,2.0549983978271484,2.509998321533203,4.300000190734863,6.575000762939453,-1.1000003814697301,4,-0.06330673986883728,-1.0821880584847883,32.459999084472656,2.4117515062437174,32.56999969482422,1.0,32.970001220703125,-0.06330673986883728
11262,2024-01-16,31.270000457763672,32.200000762939446,31.21999931335449,32.09999847412109,5331500.0,-0.039028900492675045,-1.1075293075301202,1.537030757710587,26.144476434071123,39.17047547369534,2.8936873518025834,3.97483333556967,4.905988353569036,8.324412305532,18.788474053459236,1.3200016021728551,-0.4210962154899036,-3.612499237060547,-7.13615034160474,-0.08884813251635393,-5.374324789332647,-1.8506736847884468,3.8525724308322964,1.8382778320454165,-28.946870907043728,1.7618255522720971,1,2.794999122619629,3.2499990463256836,5.210000038146973,7.4850006103515625,-1.0500011444091832,1,-0.05244647499165267,1.3076998317618116,32.540000915527344,-1.0821880584847883,32.459999084472656,2.4117515062437174,32.56999969482422,-0.05244647499165267
11263,2024-01-17,30.809999465942386,31.31999969482422,30.70000076293945,30.95000076293945,5407100.0,-0.0147106167280876,-2.4444509200340723,0.16867666456780503,13.839297023196579,33.15572825376953,2.81930040638591,4.297610422640073,5.1903517092056255,8.686299718467577,18.803734674344604,0.6199989318847692,-0.8020825154855586,-3.845500278472894,-7.80084788345221,0.10984732650642215,-5.8231740809625485,-1.8678264759832395,3.6881616506149477,4.399948120117478,-17.4903820079071,1.9776738024896576,1,2.1050014495849574,3.4500007629394496,5.495001792907711,7.770002365112301,-0.779998779296875,2,-0.032781572424183225,-1.1075293075301202,31.270000457763672,1.3076998317618116,32.540000915527344,-1.0821880584847883,32.459999084472656,-0.032781572424183225
11264,2024-01-18,30.68000030517578,30.809999465942386,30.229999542236328,30.790000915527344,5286300.0,-0.004219382116845138,6.733450319167556,0.7857113663301989,13.82387413286878,29.620302308977358,2.2324917457568603,4.255128952535074,5.1308771111478535,8.72138313117108,19.496924008224433,0.5799999237060582,-1.1518756702746202,-3.727499485015869,-8.029713270255549,0.5747143002238104,-5.878606377635705,-1.576392592396033,3.134491947730332,15.151534612262548,-0.25894259743788695,2.15110689261984,1,1.6749992370605469,3.344999313354492,5.625000953674316,7.900001525878906,-1.0599994659423828,3,0.018578868616505817,-2.4444509200340723,30.809999465942386,-1.1075293075301202,31.270000457763672,1.3076998317618116,32.540000915527344,0.018578868616505817
11265,2024-01-19,30.3700008392334,30.54999923706055,29.95000076293945,30.5,6661200.0,-0.01010428496932203,4.2174316871915085,1.1818039950062422,15.103550897278438,26.64942077639392,2.1965813618137062,4.343629432578815,5.265171081937858,8.925717039496945,20.10394265937143,0.7299995422363317,-1.5649233071975104,-3.7554990768432646,-8.345210088547937,0.8342119348614077,-6.050354582695604,-1.4606435709909285,2.7275928715387607,12.923079270583058,-0.7814625792493448,2.2948555058523366,1,1.5749988555908203,3.5149993896484375,5.935000419616699,8.210000991821289,-0.17000007629394887,4,0.03951263820976281,6.733450319167556,30.68000030517578,-2.4444509200340723,30.809999465942386,-1.1075293075301202,31.270000457763672,0.03951263820976281
11266,2024-01-22,30.709999084472656,30.90999984741211,30.09000015258789,30.3700008392334,5194700.0,0.011195200389986004,1.2162160768919488,-2.6153880012324486,18.967581949570842,24.22410101342635,1.4388250472389856,3.820690291979389,4.789125664292634,8.478243125284237,20.78125103330306,0.8199996948242188,-2.1378628988248707,-3.1750007629394545,-7.957096374289513,1.6070948484106076,-5.566048568614484,-0.7839529572644253,1.7580760367329589,33.777703179253685,18.232747821545207,2.3910478056750306,1,1.2350006103515625,3.1750011444091797,5.437501907348633,7.870002746582031,-0.7599983215332067,0,0.00879193962269409,4.2174316871915085,30.3700008392334,6.733450319167556,30.68000030517578,-2.4444509200340723,30.809999465942386,0.00879193962269409
11267,2024-01-23,30.85000038146973,31.10000038146973,30.45000076293945,30.53000068664551,5541000.0,0.004558818012725396,-1.7083343267449764,0.9411804305020279,18.082536772577683,22.27785952563101,0.9469115878568495,3.4570519715070454,4.556065064662189,8.219791185400059,21.372043205517816,0.6499996185302805,-2.3353133062912974,-2.780499553680418,-7.64320142858551,2.0822023212246776,-5.211850491132967,-0.3491486162278683,1.1144598680826512,65.693454030078,48.20308603925997,2.4313509374525477,1,0.7250003814697159,3.034999847412106,4.867501258850094,7.730001449584957,-1.0599994659423864,1,0.019124802116445627,1.2162160768919488,30.709999084472656,4.2174316871915085,30.3700008392334,6.733450319167556,30.68000030517578,0.019124802116445627
11268,2024-01-24,31.3700008392334,31.479999542236328,30.79999923706055,31.11000061035156,5783500.0,0.016855768276619276,1.8333485657064825,0.8125014901175516,16.871945337110702,20.651922095294722,0.196776335596752,2.714734879654671,3.9584122969811304,7.580766231049736,22.263858830773163,0.6800003051757777,-2.528573980724971,-2.030999183654785,-6.863951118497127,2.8019527511875566,-4.447475151075956,0.3854767837663857,0.19156751299639652,92.81053655131147,76.3696528267907,2.4164759674211704,1,0.20499992370604758,2.5149993896484375,4.0475006103515625,7.210000991821289,-0.9600009918212891,2,-0.03665927622292697,-1.7083343267449764,30.85000038146973,1.2162160768919488,30.709999084472656,4.2174316871915085,30.3700008392334,-0.03665927622292697
11269,2024-01-25,32.040000915527344,32.049999237060554,31.10000038146973,31.489999771118164,4761900.0,0.021357987196991113,2.333342256636357,2.115387154751833,33.497561476719014,20.72414784283476,-0.6216873469289155,1.7194062423441707,3.198891190669457,6.792513274938024,23.854793291262236,0.9499988555908239,-2.6678199298202614,-1.098499107360837,-5.60107454694969,3.404076332228012,-3.3497868271552633,1.1527886124335893,-2.090000152587894,99.52388910485304,77.96811547399712,2.2512877197944245,1,-0.46500015258789773,1.8449993133544922,3.369999885559082,6.540000915527344,-2.0100002288818324,3,-0.06273408774803557,1.8333485657064825,31.3700008392334,-1.7083343267449764,30.85000038146973,1.2162160768919488,30.709999084472656,-0.06273408774803557
11270,2024-01-26,32.110000610351555,32.27000045776367,31.6299991607666,32.06999969482422,4159500.0,0.0021847594514359248,2.555556732929259,0.07272878599244786,31.00512351944967,20.815105282538095,-0.8342898940278616,1.3184870025053854,3.0470422691611176,6.5836679272988405,25.718687641425575,0.6400012969970703,-2.697152390906087,-0.7754995346069435,-4.874852154201093,3.3238530849872063,-2.825175844404022,1.2741767751901314,-2.117999877929684,92.66055848560006,67.69122905382574,2.049676309797076,1,-0.9999999999999929,1.7749996185302805,3.3450002670288157,6.470001220703132,-1.6500015258788991,4,-0.07754592724347176,2.333342256636357,32.040000915527344,1.8333485657064825,31.3700008392334,-1.7083343267449764,30.85000038146973,-0.07754592724347176
11271,2024-01-29,31.8700008392334,32.11999893188477,31.38999938964844,32.049999237060554,4862300.0,-0.007474299799321238,3.5625286849335507,-4.499856952127622,33.09092674570019,21.58693309494132,-0.7815082458913345,1.2915562263494351,3.171057613157771,6.6781847885669805,27.070405333926907,0.7299995422363317,-2.6618080328906366,-0.8039994239807129,-4.6325866818029695,3.0245878338415437,-2.7182930528918448,1.1102942049304154,-1.7868801177978533,78.02199529660328,49.621266436777,1.9142936289111292,1,-0.7600002288818359,2.0149993896484375,3.5850000381469727,6.710000991821289,-1.2400016784667969,0,-0.052400377543702636,2.555556732929259,32.110000610351555,2.333342256636357,32.040000915527344,1.8333485657064825,31.3700008392334,-0.052400377543702636
11272,2024-01-30,32.419998168945305,32.47999954223633,31.36000061035156,31.45000076293945,5113900.0,0.017257524795381673,1.0550436240318692,-5.388922444394762,44.80148434243708,25.027176130412485,-1.2865141062101486,0.49440163845126506,2.5174573310902346,5.995123745818866,28.140002473596216,1.1199989318847692,-2.632917680048397,-0.08100194931031268,-3.5997749638068512,3.4377710651862294,-1.8403884565585855,1.6783845579379566,-2.2494022580566337,96.42849033383094,61.98519502895519,1.7593865072482708,1,-1.2049980163574148,1.4650020599365305,3.0800018310546946,6.160003662109382,-1.869998931884755,1,-0.07618746284729383,3.5625286849335507,31.8700008392334,2.555556732929259,32.110000610351555,2.333342256636357,32.040000915527344,-0.07618746284729383
11273,2024-01-31,31.32999992370605,32.52000045776367,31.290000915527344,32.470001220703125,5400300.0,-0.03362116924125402,-1.0163938270659176,-1.1752622119797624,39.63210483659781,27.894757319715712,-0.1285110407633674,1.2732112285406636,3.5361181389541834,6.948839945365723,29.53782864563227,1.2299995422363281,-2.6212558555199763,-0.9320001602172887,-4.0445321581531,2.1805318377185223,-2.4882661591851907,0.6242658387506168,-1.0208397949365207,16.1971499914702,-20.629853545307636,1.5562659989679049,1,-0.09499931335448863,2.555000305175785,4.170000076293949,7.250001907348636,-0.5200004577636648,2,-0.04915413379919786,1.0550436240318692,32.419998168945305,3.5625286849335507,31.8700008392334,2.555556732929259,32.110000610351555,-0.04915413379919786
11274,2024-02-01,30.79999923706055,31.709999084472656,30.61000061035156,31.440000534057614,6403700.0,-0.016916715222985768,-1.1568628184294938,0.5614040077699192,37.0312465541052,30.331167948252023,0.46969501751026854,1.4067206177681193,3.954269216238952,7.33984949204218,30.95948834875949,1.0999984741210973,-2.4488237240963073,-1.1645008087158182,-3.514976286119097,1.1859746686874573,-2.3397385474174577,0.01073692998582132,-0.31397188197149006,9.947572873705903,-29.24281118929715,1.1752377387016384,2,0.5050010681152308,3.0850009918212855,4.560001373291012,7.780002593994137,0.40000152587889914,3,-0.0126623181593839,-1.0163938270659176,31.32999992370605,1.0550436240318692,32.419998168945305,3.5625286849335507,31.8700008392334,-0.0126623181593839
11275,2024-02-02,30.239999771118164,30.76000022888184,30.15999984741211,30.76000022888184,4651200.0,-0.018181801292662336,1.3076917433884574,0.8124990686793273,33.28486409715944,31.921977075761866,1.1279282578664365,1.7567171054207833,4.389414769274438,7.7780653596304745,31.51834428029287,0.639999389648441,-2.1356023329974825,-1.5340003013610826,-3.7884126127291466,0.720412010006978,-2.661206457045111,-0.4067941456770505,2.280000686645508,3.389826398991368,-37.17481820177571,1.1272061556840307,2,1.1000003814697266,3.645000457763672,5.367500305175781,8.340002059936523,1.2000007629394496,4,-0.006944414221630391,-1.1568628184294938,30.79999923706055,-1.0163938270659176,31.32999992370605,1.0550436240318692,32.419998168945305,-0.006944414221630391
11276,2024-02-05,29.809999465942386,30.20000076293945,29.46999931335449,30.020000457763672,5604000.0,-0.014219586918994165,1.5614013953722148,0.40384770568168354,37.91388945642727,34.12546070730071,1.5833434228299694,1.9288324844908082,4.69924074766303,8.061628277757318,32.157256528783996,0.7700004577636754,-1.8093461389530852,-1.7375005722045849,-3.8092746551503147,0.3342735107411414,-2.7733876136774462,-0.70161353073172,2.662800979614257,11.147541803751004,-32.898180427297994,1.0358870414728634,2,1.1850004196166957,3.470000267028805,6.235000610351559,8.770002365112301,2.7500019073486293,0,0.02180475109611746,1.3076917433884574,30.239999771118164,-1.1568628184294938,30.79999923706055,-1.0163938270659176,31.32999992370605,0.02180475109611746
11277,2024-02-06,30.520000457763672,30.770000457763672,29.81999969482422,30.01000022888184,4672000.0,0.023817544600510887,-1.1348300640568174,-2.4285610484918636,47.69475969966358,37.550217858695476,0.9181639425492456,1.018220696760089,3.8767721648834765,7.241362907605037,32.25469482399157,0.9600009918212855,-1.4743320637810413,-0.866999626159668,-2.7117888103703507,0.9777895580510183,-1.7893942182650093,0.05539496594567339,1.832687942504883,34.426254112523594,-14.029860275759901,0.9223945921053426,2,0.47499942779541016,2.669999122619629,5.524999618530273,8.060001373291016,1.9500007629394531,1,0.0036041514204809832,1.5614013953722148,29.809999465942386,1.3076917433884574,30.239999771118164,-1.1568628184294938,30.79999923706055,0.0036041514204809832
11278,2024-02-07,30.54999923706055,30.86000061035156,30.170000076293945,30.57999992370605,3937300.0,0.0009829219805679301,1.3389766948673265,-0.058824849375610576,48.949909716701505,39.26714544091575,0.8488849508094738,0.8407302758802437,3.722019420060885,7.086103657738089,32.16927299577064,0.6900005340576136,-1.1829691112912961,-0.7160007476806598,-2.436911230438934,1.0049097350776108,-1.5764559890597987,0.14445449369847552,1.6873815997314416,48.214287234812765,-4.270616234637593,0.8604552413791361,2,0.4450006484985316,2.6400003433227504,5.587501525878903,8.030002593994137,1.4500007629394496,2,0.0,-1.1348300640568174,30.520000457763672,1.5614013953722148,29.809999465942386,1.3076917433884574,30.239999771118164,0.0
11279,2024-02-08,30.46999931335449,30.809999465942386,30.29999923706055,30.59000015258789,6213800.0,-0.0026186555058571592,-1.2173875185033494,3.9999364231684638,50.83891403931315,41.4708999431228,0.7629970705053779,0.7961561437717037,3.6911721225280765,7.047409170828292,31.77882715229461,0.5100002288818359,-0.8849548026606797,-0.6910006523132353,-2.3312819485203384,0.9492806438938715,-1.5111413004167886,0.1291399957903181,1.6566862625000063,71.94237891434915,13.856125177791341,0.820140648103553,2,0.5250005722045934,2.720000267028812,5.6675014495849645,8.110002517700199,1.870000839233402,3,0.0111585218329453,1.3389766948673265,30.54999923706055,-1.1348300640568174,30.520000457763672,1.5614013953722148,29.809999465942386,0.0111585218329453
11280,2024-02-09,29.8700008392334,30.690000534057614,29.79999923706055,30.520000457763672,5287700.0,-0.019691450201579808,-1.2531597893715212,5.416625605976157,43.24759764359476,42.59941893177775,1.1307466552733771,1.2565959324887146,4.16977636478407,7.52002747619683,31.631082372668452,0.8900012969970632,-0.6230998513847652,-1.1614992141723626,-2.778765163010817,0.45576673466609563,-1.9701321885915917,-0.35286623975313347,2.1504172861210975,28.777061341098364,-31.046308419505944,0.8086329744192287,2,1.1249990463256836,2.429999351501465,6.28749942779541,8.710000991821289,3.269998550415046,4,0.04452627674382703,-1.2173875185033494,30.46999931335449,1.3389766948673265,30.54999923706055,-1.1348300640568174,30.520000457763672,0.04452627674382703
11281,2024-02-12,30.479999542236328,30.84000015258789,30.020000457763672,30.020000457763672,6317500.0,0.02042178392582139,-2.5652231602341895,-0.7076913145161053,47.234669419637925,42.86977282924451,0.33843063489024416,0.5105292036283977,3.4452254266903353,6.7935248034379185,31.58210076712936,0.9699993133544922,-0.6054464118517728,-0.4485004425048835,-1.9167795023816083,1.0197786173718377,-1.1826399724432441,0.2856390874334771,1.438401830638167,64.15088907522511,4.860607146463238,0.734139529938361,2,0.5150003433227539,1.494999885559082,5.317501068115234,7.895000457763672,3.3100013732910156,0,0.03149609600521841,-1.2531597893715212,29.8700008392334,-1.2173875185033494,30.46999931335449,1.3389766948673265,30.54999923706055,0.03149609600521841
11282,2024-02-13,29.6299991607666,30.459999084472656,29.46999931335449,30.3700008392334,6006500.0,-0.027887152041845553,1.1521776989036947,-1.6087025027781003,37.60681299106801,42.644740401963425,0.8393127815189168,1.297909642842935,4.178428475249035,7.535106485706052,31.086208540795457,1.0100002288818395,-0.6089748062922986,-1.2165007591247559,-2.7842855015341,0.351283983284592,-2.000393130329428,-0.4326083879200837,2.190466129727092,11.510769648760274,-41.7408567515111,0.7838923712046734,2,0.9600000381469727,2.0749998092651367,6.122501373291016,8.090002059936523,4.280000686645508,1,0.09888634139430086,-2.5652231602341895,30.479999542236328,-1.2531597893715212,29.8700008392334,-1.2173875185033494,30.46999931335449,0.09888634139430086
11283,2024-02-14,29.79999923706055,30.35000038146973,29.65999984741211,29.75,6141500.0,0.0057374310195408285,-5.000016585673326,-0.06756638331435061,32.822054123124715,42.1770523540767,0.47992800515301326,1.1050180665765268,3.8847507649779125,7.274778104111103,30.311431448068614,0.7200012207031286,-0.624140400085853,-0.9960006713867138,-2.6323048585195146,0.6403035157460906,-1.8141527649531142,-0.17784857782031338,1.9264474143475745,24.087570916432185,-22.34797516651704,0.8181520935664014,2,0.36500072479247336,1.9049997329711879,5.70000076293945,7.565000534057614,3.659999847412106,2,0.0895973842953004,1.1521776989036947,29.6299991607666,-2.5652231602341895,30.479999542236328,-1.2531597893715212,29.8700008392334,0.0895973842953004
11284,2024-02-15,31.25,31.46999931335449,29.959999084472656,29.989999771118164,6701900.0,0.0486577449685357,-1.2878763577199066,25.200389105056576,44.556953957051334,43.42950678295358,-1.0052389107649375,-0.31630748476316484,2.337621983169967,5.740686287639761,28.79188402137838,1.6700000762939382,-0.7398450890919186,0.4255001068115227,-1.2221137537057132,2.0731139673287586,-0.39830682344709345,1.249307037070139,0.3861887578859786,89.00003433227556,46.411806466462565,0.8238069302586171,2,-0.7800006866455114,0.08500003814696555,4.1100006103515625,5.845001220703125,3.3400001525878906,3,0.02400000000000002,-5.000016585673326,29.79999923706055,1.1521776989036947,29.6299991607666,-2.5652231602341895,30.479999542236328,0.02400000000000002
11285,2024-02-16,31.56999969482422,31.90999984741211,30.940000534057614,31.309999465942386,8147100.0,0.010239990234375052,1.0638271537301909,0.20634935051763031,48.12029212572735,44.563551523986916,-1.2479759559152939,-0.5710761462601184,1.9554151439247534,5.324828906118199,26.896797759036435,0.9699993133544957,-0.7331266811901536,0.6854998588562005,-0.9797296976296792,2.3507294153420837,-0.14711491938674115,1.518114637099142,-2.10000038146973,86.06557056680295,45.97831949343526,0.8326147782429411,2,-0.880000114440918,-0.2349996566772532,3.3225011825561523,5.060001373291016,1.3100013732910156,4,0.024390258638168794,-1.2878763577199066,31.25,-5.000016585673326,29.79999923706055,1.1521776989036947,29.6299991607666,0.024390258638168794
11286,2024-02-20,30.979999542236328,31.63999938964844,30.940000534057614,31.5,6566300.0,-0.01868863345870153,-1.3333354526149777,-2.0000000000000275,41.022448694202936,43.822183634491296,-0.530327516404757,0.04236076191747884,2.4995706111131923,5.814088388765711,25.322365910402624,0.6999988555908274,-0.676260659135103,0.08199968338012553,-1.581650373401338,1.7456497401615856,-0.7498253450106063,0.9138247117708573,-1.4612002182006876,61.885241736843845,27.729925748727553,0.8318250283907306,2,-0.28999996185302734,0.3550004959106374,3.8424997329711914,5.625,2.729999542236328,1,0.06972239765424448,1.0638271537301909,31.56999969482422,-1.2878763577199066,31.25,-5.000016585673326,29.79999923706055,0.06972239765424448
11287,2024-02-21,31.440000534057614,31.989999771118164,31.07999992370605,31.1200008392334,8277100.0,0.014848321453140967,-3.5499818802570466,-0.6153834867769437,50.7442531761616,44.021555129986865,-0.9455356463817104,-0.39123118438259397,2.0045724533438154,5.233762534115041,23.75195044453489,1.010000228881836,-0.5215745686272726,0.5125006675720165,-1.1684001217840212,2.1934014569280507,-0.32794972710600234,1.3529510622500354,-1.8733771995544437,76.3948817566598,38.31694257991617,0.8404503946780179,2,-0.7100009918212855,-0.4450006484985316,3.382498741149906,5.1649990081787145,2.9400005340576207,2,0.07474555793738213,-1.3333354526149777,30.979999542236328,1.0638271537301909,31.56999969482422,-1.2878763577199066,31.25,0.07474555793738213
11288,2024-02-22,30.21999931335449,31.20000076293945,29.940000534057614,31.190000534057614,13861400.0,-0.03880410941410606,1.545450692231517,-3.031256705528966,46.41089152733536,43.52955262865599,0.2489076353730333,0.7780904615410726,3.154046171748366,6.32751817930701,22.888149243238875,1.5,-0.40690587918212984,-0.6500004768371603,-2.3457788386395144,1.0457778849651973,-1.4978896577383374,0.1978887040640167,-0.5564409213867201,13.658482122088941,-26.82202683096228,0.8478891809011786,2,0.5100002288818395,0.7750005722045934,4.0725002288818395,5.855000495910648,5.210000991821293,3,0.12210458695897386,-3.5499818802570466,31.440000534057614,-1.3333354526149777,30.979999542236328,1.0638271537301909,31.56999969482422,0.12210458695897386
11289,2024-02-23,30.03000068664551,30.479999542236328,29.57999992370605,29.76000022888184,7868200.0,-0.006287181701722155,-1.857136802078045,-0.27835063709296837,48.63813807127698,44.12850156506513,0.41340250317409044,0.8535457252175824,3.2624406641051884,6.406927622853583,22.706432935766475,0.899999618530277,-0.4190164338509206,-0.7394990921020472,-2.380685826617647,0.901687642413556,-1.560092459359847,0.08109427515575263,1.9599990844726527,18.67223200958608,-25.40531122024119,0.8205933672578014,2,0.6999988555908168,0.9649991989135707,3.5574998855590785,5.784999847412106,5.309999465942379,4,0.11421905825504974,1.545450692231517,30.21999931335449,-3.5499818802570466,31.440000534057614,-1.3333354526149777,30.979999542236328,0.11421905825504974
11290,2024-02-26,29.6200008392334,30.31999969482422,29.60000038146973,29.96999931335449,5751700.0,-0.013653008259651545,-2.6923099495285907,-1.2962884471382623,48.76463809727428,44.2984980848025,0.8763701833221766,1.1251218995520063,3.6011533763719825,6.727899853383903,22.750989524473887,0.7199993133544886,-0.4561076228364733,-1.0249989509582527,-2.6150003678902394,0.565002465973734,-1.8199996594242478,-0.22999824249225753,2.321798934936524,1.6597891311196873,-44.65887478781912,0.7950007084659936,2,1.1099987030029297,1.3749990463256836,3.5699987411499023,5.959999084472656,5.589998245239258,0,0.16779200447460618,-1.857136802078045,30.03000068664551,1.545450692231517,30.21999931335449,-3.5499818802570466,31.440000534057614,0.16779200447460618
11291,2024-02-27,30.20000076293945,30.46999931335449,29.70000076293945,29.85000038146973,6607000.0,0.01958136081271844,-1.3692276994133907,-1.0000054495912705,47.883599218491376,45.44036322118288,0.28214626831532996,0.4359460455299633,2.933536832901712,6.05926541171883,22.566598488655558,0.8499984741210902,-0.49066608132583056,-0.36149902343750284,-1.8529799514965326,1.129981904621527,-1.107239487467016,0.38424144059201026,1.6945630142211954,25.726177530640214,-21.184000387927256,0.7457404640295141,2,0.5849990844726598,0.7949991226196325,2.7149991989135778,5.239999771118168,5.229999542236332,1,0.08874172971759009,-2.6923099495285907,29.6200008392334,-1.857136802078045,30.03000068664551,1.545450692231517,30.21999931335449,0.08874172971759009
11292,2024-02-28,29.95000076293945,30.489999771118164,29.71999931335449,30.18000030517578,4815100.0,-0.00827814548623429,-1.2318774878372274,-0.657140833020007,46.143968070292374,46.92057588197928,0.6507448681099142,0.5179686719435068,3.0625168733173247,6.244623140579524,22.761711085543514,0.7700004577636754,-0.4266056599459027,-0.4879991531372099,-1.7175748961863242,0.7415765899119044,-1.1027870246617653,0.1267887183873455,1.898271737152104,22.839546145450566,-22.918152117232356,0.6147878715245567,2,0.8349990844726598,1.0449991226196325,2.9649991989135778,5.17499923706055,5.790000915527347,2,0.12554251171124786,-1.3692276994133907,30.20000076293945,-2.6923099495285907,29.6200008392334,-1.857136802078045,30.03000068664551,0.12554251171124786
11293,2024-02-29,29.790000915527344,30.29999923706055,29.6299991607666,30.09000015258789,6496200.0,-0.005342231830928412,-1.161280994277991,1.304347104970706,45.67430973259988,47.0447265237069,0.9042710677409289,0.5867638155512012,3.1097152720644345,6.342864846592313,22.942483523004697,0.6700000762939489,-0.4396752414779854,-0.5709990501403794,-1.7575000764972195,0.6155019762164606,-1.1642495633187977,0.02225146303803882,2.0129061330364983,23.077035937808148,-18.56838454690802,0.5932505131784196,2,0.9949989318847656,1.2049989700317383,2.939999580383301,4.510000228881836,5.25,3,0.15407855023580952,-1.2318774878372274,29.95000076293945,-1.3692276994133907,30.20000076293945,-2.6923099495285907,29.6200008392334,0.15407855023580952
11294,2024-03-01,30.40999984741211,30.670000076293945,29.940000534057614,30.209999084472656,6265000.0,0.020812316644193363,1.027773068282975,-0.6666709052299633,53.426390010720375,47.634292955372786,0.17051941959121564,-0.06740696931983337,2.3724445851254643,5.666321447077465,22.4614365195675,0.8799991607666016,-0.28454860124640646,0.06849985122680735,-1.1003099715167721,1.2373096739703868,-0.5159050601449842,0.6529047625985989,1.3484490586545768,75.7009062582443,31.088169021545745,0.5844049113717904,3,0.375,0.5850000381469727,2.320000648498535,3.700000762939453,4.479999542236335,4,0.16507729309281371,-1.161280994277991,29.790000915527344,-1.2318774878372274,29.95000076293945,-1.3692276994133907,30.20000076293945,0.16507729309281371
11295,2024-03-04,30.03000068664551,30.68000030517578,29.989999771118164,30.670000076293945,6582400.0,-0.012495861975446054,1.0909111926711557,-3.199984741269127,47.058830862547985,48.30500208518891,0.34542169362283914,0.3120519950770806,2.6164104814697815,5.961764349720514,21.64193078755174,0.6900005340576172,-0.10883479995734291,-0.30099935531615785,-1.4773968402053832,0.8753981295730675,-0.8891980977607723,0.2871993871284566,1.684879239773963,38.09534189641144,-3.8788164915007854,0.5881987424446127,3,0.754999160766598,0.9649991989135707,2.699999809265133,4.079999923706051,5.019998550415043,0,0.1768231549959225,1.027773068282975,30.40999984741211,-1.161280994277991,29.790000915527344,-1.2318774878372274,29.95000076293945,0.1768231549959225
11296,2024-03-05,30.459999084472656,30.70000076293945,29.90999984741211,30.03000068664551,5866600.0,0.014318960639197353,-1.3582114196081005,-0.6718731373530726,55.73997368754982,48.860082142009816,-0.1856152609014785,-0.0703606767978826,2.068367239415018,5.453322463794315,20.370324764840326,0.7900009155273402,-0.1138143891953014,0.09649906158447408,-1.0549441179178878,1.247942241086836,-0.4792225281667051,0.6722206513356532,1.21218324189255,77.56997017766862,30.431152274613055,0.5757215897511804,3,-0.0699987411499059,0.5350008010864258,2.037501335144043,3.6500015258789062,3.94000244140625,1,0.15594222399111524,1.0909111926711557,30.03000068664551,1.027773068282975,30.40999984741211,-1.161280994277991,29.790000915527344,0.15594222399111524
11297,2024-03-06,30.6299991607666,30.96999931335449,30.40999984741211,30.90999984741211,4716100.0,0.005581092626513184,1.800000000000032,-0.651166813784421,55.739973687549806,49.8966468264781,-0.5393115298841025,-0.24421860828905295,1.766324037829591,5.204432367200113,19.572486557698202,0.5599994659423793,-0.1809568582484289,0.2609992027282715,-0.8946346901130937,1.4166330955696367,-0.3168177436924111,0.8388161491489541,1.0003395175454202,74.62685717376533,23.557158843153253,0.5778169464206822,3,-0.3549995422363317,0.36500072479248047,1.8675012588500977,3.480001449584961,3.0900020599365234,2,0.1567091503729916,-1.3582114196081005,30.459999084472656,1.0909111926711557,30.03000068664551,1.027773068282975,30.40999984741211,0.1567091503729916
11298,2024-03-07,30.54999923706055,30.920000076293945,30.420000076293945,30.53000068664551,4730900.0,-0.0026118160593527895,-3.166670640313318,-0.0714232191878802,44.02729397856868,49.384330816177176,-0.45547660075408913,-0.1730932663546625,1.7099840137593922,5.199645680137049,18.835587715313054,0.5,-0.14153650177539134,0.18099927902222035,-0.9746346138191448,1.3366331718635855,-0.39681766739846225,0.758816225442903,1.0393326661593534,60.377331330017,13.52287905016491,0.5778169464206822,3,-0.26499938964844105,0.4450006484985316,2.000000953674313,3.560001373291012,2.610000610351559,3,0.1698855178729497,1.800000000000032,30.6299991607666,-1.3582114196081005,30.459999084472656,1.0909111926711557,30.03000068664551,0.1698855178729497
11299,2024-03-08,30.809999465942386,31.1299991607666,30.53000068664551,30.54999923706055,5703600.0,0.008510646002453104,-3.0000254315414456,13.000953743443015,43.44827087256965,48.79362334676555,-0.6629105627378813,-0.4282733048312437,1.2709775340118021,4.823096666299403,17.954390672631614,0.5999984741210902,-0.23278022729163084,0.42399950027466105,-0.7477805885651527,1.5957795891144748,-0.16189054414524762,1.0098895446945697,0.7391457976872395,73.77050205509143,30.559228157516472,0.5858900444199072,3,-0.4300003051757848,-0.07999992370605824,1.7500009536743129,3.300001144409176,1.6900005340576136,4,0.13729313608917249,-3.166670640313318,30.54999923706055,1.800000000000032,30.6299991607666,-1.3582114196081005,30.459999084472656,0.13729313608917249
11300,2024-03-11,31.20000076293945,31.239999771118164,30.420000076293945,30.60000038146973,4475600.0,0.012658270164145113,1.4117694907647644,2.307691743388448,51.96429714864924,49.247034227894204,-0.8998479797900174,-0.7520852798838753,0.7066797532531837,4.30262209870715,16.71410354792737,0.8199996948242188,-0.1838657634623928,0.7475008010864208,-0.4516193104060342,1.9466209125788758,0.1479407453401933,1.3470608568326483,0.30976159389170377,96.99255560351786,53.82418656783893,0.5995600557462268,3,-0.7650012969970668,-0.47000122070312145,1.394999504089359,2.6849994659423864,1.0599975585937464,0,0.11826918386143492,-3.0000254315414456,30.809999465942386,-3.166670640313318,30.54999923706055,1.800000000000032,30.6299991607666,0.11826918386143492
11301,2024-03-12,31.440000534057614,31.489999771118164,30.899999618530273,31.36000061035156,4969000.0,0.007692300168250066,5.555615602250433,0.13333312140584377,50.0,49.675482220083936,-1.0565653194646423,-0.9660041103906565,0.32607326649826973,3.9283879110485636,15.471070780380492,0.5900001525878906,-0.13264518877760878,0.9395005226135211,-0.33851553909678245,2.2175165843238247,0.30049249175836934,1.578508553468673,-1.8600006103515625,95.37044068586816,54.07496959617667,0.6390080308551512,3,-0.8800010681152308,-0.7100009918212855,1.1724996566772496,2.4449996948242223,0.9899997711181676,1,0.1148218397481382,1.4117694907647644,31.20000076293945,-3.0000254315414456,30.809999465942386,-3.166670640313318,30.54999923706055,0.1148218397481382
11302,2024-03-13,32.560001373291016,32.900001525878906,31.84000015258789,31.85000038146973,7910400.0,0.03562343575726579,-1.9041075847004816,8.875020861645522,72.1591235438849,52.61823931022671,-1.975106669077519,-1.9555012156258726,-0.9173265276339713,2.6703610059956304,14.201666836530267,1.4600009918212926,-0.014241344057460026,1.9130012512207024,0.40423232213005633,3.4217701803113485,1.1586167866753776,2.6673857157660272,-2.941801452636721,86.29032444135099,39.78468088169459,0.7543844645453234,3,-1.1550006866455078,-1.3750009536743164,-0.4225015640258789,1.0849981307983398,-0.20000076293946023,2,0.056511058813936144,5.555615602250433,31.440000534057614,1.4117694907647644,31.20000076293945,-3.0000254315414456,30.809999465942386,0.056511058813936144
11303,2024-03-14,32.470001220703125,32.950000762939446,32.290000915527344,32.75,8569100.0,-0.002764132333904601,-1.0625014901175183,-0.39436392698357464,73.55213599179035,54.85443330812339,-1.6371316740875201,-1.7446649351264796,-0.9617300658112029,2.615460701264368,12.881036538340124,0.6599998474121023,0.07947632106089486,1.6895009994506829,0.03120133359914945,3.3478006653022128,0.8603511665249179,2.518650832376448,-2.7205292358398445,81.02769122672663,29.720676229585436,0.8291498329257654,3,-1.0400009155273473,-1.2600011825561594,-0.3775014877319336,1.1749982833862305,0.0,3,0.03849707277506931,-1.9041075847004816,32.560001373291016,5.555615602250433,31.440000534057614,1.4117694907647644,31.20000076293945,0.03849707277506931
11304,2024-03-15,32.0,32.830001831054695,31.86000061035156,32.240001678466804,22210100.0,-0.014474936958223772,-2.730770641528802,0.8571525885558837,72.7099166481332,57.70455395096619,-1.025737490312025,-1.2812869010716348,-0.6549973538971798,2.954559912215032,12.666617770810012,0.9700012207031357,0.2100122733662957,1.18199977874756,-0.5531431173243604,2.917142674819477,0.3144283307115998,2.04957122678352,-2.058496288452151,62.45057292063263,4.6626108475100025,0.8675714480359588,3,-0.5699996948242223,-0.7899999618530344,0.0924997329711914,1.6449995040893555,0.060001373291015625,4,0.03624999523162842,-1.0625014901175183,32.470001220703125,-1.9041075847004816,32.560001373291016,5.555615602250433,31.440000534057614,0.03624999523162842
11305,2024-03-18,32.34000015258789,32.86999893188477,32.06999969482422,32.240001678466804,5540000.0,0.010625004768371582,-2.6363399916771026,-0.41665739489783615,71.39999389648449,59.44455619640337,-1.121547715328898,-1.6449818589537912,-1.0706390152001148,2.499794044870228,12.932399330976082,0.8699989318847727,0.3813720857256371,1.4834999084472642,-0.3531021989342804,3.320102015828809,0.5651988547564919,2.4018009621380365,-2.2179866179565444,70.2438892770783,8.053318240784563,0.9183010536907718,3,-0.6599998474121129,-1.130000114440925,-0.24750041961669922,1.3049993515014648,-0.29000091552733664,0,0.004947428777278606,-2.730770641528802,32.0,-1.0625014901175183,32.470001220703125,-1.9041075847004816,32.560001373291016,0.004947428777278606
11306,2024-03-19,33.139999389648445,33.310001373291016,32.310001373291016,32.389999389648445,7294800.0,0.024737143886393476,-1.1978117795011185,7.500114442664758,78.73873031736238,61.99997359971589,-1.6778545560788345,-2.397798599049885,-1.9478922906290137,1.5915496617155114,13.379646930037437,1.0,0.4654765237933809,2.1754991531372134,0.07346525172068397,4.277533054553739,1.1244822024289505,3.2265161038454764,-2.8483066213186135,88.43524881147674,20.388518384676345,1.051016950708263,3,-1.2749986648559641,-1.7499990463256907,-1.492499351501472,0.5050001144409109,-0.7799987792968892,1,-0.026554045996456055,-2.6363399916771026,32.34000015258789,-2.730770641528802,32.0,-1.0625014901175183,32.470001220703125,-0.026554045996456055
11307,2024-03-20,33.790000915527344,33.970001220703125,32.61999893188477,32.77000045776367,5679200.0,0.019613806211533413,-1.0454525750583152,1.3600006103515625,83.11257776233941,66.34278290902374,-2.0478210243884902,-3.017421829504059,-2.6495224397266313,0.8356644405197784,14.456703366525058,1.3500022888183523,0.6729627674330523,2.708000659942627,0.25982950805870075,5.156171811826553,1.4839150840006639,3.93208623588459,-3.256843458800617,91.46918231716579,17.001511095467023,1.2240855759419638,3,-1.5950002670288086,-2.070000648498535,-2.3050012588500977,-0.14500141143798828,-1.2999992370605398,2,-0.040248611231218034,-1.1978117795011185,33.139999389648445,-2.6363399916771026,32.34000015258789,-2.730770641528802,32.0,-0.040248611231218034
11308,2024-03-21,33.90999984741211,34.11999893188477,33.459999084472656,33.799999237060554,4453300.0,0.0035513148456183252,1.4905711982495138,0.10784368723983641,81.58844243319814,70.58057974909356,-1.8339396869744036,-3.0006456096528957,-2.7963193012016347,0.6189849748448069,14.636420552360946,0.6599998474121165,0.7925725392700933,2.643499565124511,-0.0726531054646884,5.35965223571371,1.2854232298299095,4.0015759004191125,-3.033158014287743,90.7079982108041,15.719007740263862,1.3580763352946,3,-1.640000343322754,-2.060000419616699,-2.762500762939453,-0.2650003433227539,-1.1899986267089844,3,-0.04570920802227152,-1.0454525750583152,33.790000915527344,-1.1978117795011185,33.139999389648445,-2.6363399916771026,32.34000015258789,-0.04570920802227152
11309,2024-03-22,33.459999084472656,34.029998779296875,33.40999984741211,33.84999847412109,5746400.0,-0.013270444263177916,-1.5306189178668743,-3.5454293244557062,80.57038198294134,73.75903361957046,-1.0823231705423737,-2.403743663878103,-2.366002813659783,0.9733373784744046,14.518493241722352,0.6199989318847656,0.9061120757714747,2.021998882293701,-0.7966352255851774,4.840632990172583,0.6126818283542619,3.4313159362331405,-2.193978399497041,67.80487351017385,-11.361366290555168,1.409317053939441,3,-0.9499998092651367,-1.609999656677246,-2.5249996185302734,0.18500041961669922,-2.0199985504150426,4,-0.029587504209733995,1.4905711982495138,33.90999984741211,-1.0454525750583152,33.790000915527344,-1.1978117795011185,33.139999389648445,-0.029587504209733995
11310,2024-03-25,34.59000015258789,34.740001678466804,33.61999893188477,33.65999984741211,12154200.0,0.03377170050908984,-1.217822530083199,-2.3846198990571272,82.7258135696711,77.3952351273117,-1.8784185676706926,-3.3121283651833835,-3.499417102153764,-0.2395269597935652,14.614071503713152,1.2800025939941477,1.169624118463382,2.9034999847412095,-0.10988258593410904,5.916882555416532,1.3968086994035502,4.410191270078869,-2.9815020779831762,93.82709847569085,13.861657352669098,1.5066912853376606,3,-1.2999992370605469,-2.429999351501465,-3.6875004768371653,-0.9450006484985352,-4.090000152587891,0,-0.07314249112854054,-1.5306189178668743,33.459999084472656,1.4905711982495138,33.90999984741211,-1.0454525750583152,33.790000915527344,-0.07314249112854054
11311,2024-03-26,32.880001068115234,34.799999237060554,32.810001373291016,34.52000045776367,11751200.0,-0.04943622656632807,-1.2359541893119905,-1.7634396252573894,64.33121467914162,76.52546747567357,0.06406254303995951,-1.466230204098295,-1.8153510427501587,1.3761853484190851,14.47595105885898,1.9899978637695384,1.4006576208861752,1.059500885009765,-1.9136384373511603,4.03264020737069,-0.4270687761706995,2.5460705461902293,-0.8330924889698252,11.926701827204411,-65.87552838595012,1.4865696611804633,3,0.4499988555908203,-0.6900014877319336,-1.8675012588501012,0.7649984359741211,-3.700000762939453,1,-0.02524336387140691,-1.217822530083199,34.59000015258789,-1.5306189178668743,33.459999084472656,1.4905711982495138,33.90999984741211,-0.02524336387140691
11312,2024-03-27,33.709999084472656,33.740001678466804,32.549999237060554,32.72999954223633,7795100.0,0.02524324785263765,1.2884558249061606,-0.597560918877176,68.37208724653892,75.94990650397895,-0.6544787321954999,-2.108183114613958,-2.6212299429561945,0.4575261319062349,14.233208384249771,1.19000244140625,1.5826328389104347,1.7014989852905273,-1.2490569459779266,4.652054916558985,0.22622101965630037,3.1767769509247543,-1.2225960000608254,51.55554877387121,-27.2755401815796,1.4752779656342283,3,-0.37999916076660156,-1.5199995040893555,-2.697499275207523,-0.06499958038330078,-4.449998855590817,2,-0.04004741948340573,-1.2359541893119905,32.880001068115234,-1.217822530083199,34.59000015258789,-1.5306189178668743,33.459999084472656,-0.04004741948340573
11313,2024-03-28,34.380001068115234,34.72999954223633,33.90999984741211,34.09999847412109,26801600.0,0.01987546727496614,-1.4848481345548075,0.2857170661071847,69.81132075471697,75.62784029359938,-1.14551847731736,-2.547282967330336,-3.244000569253629,-0.2994184692821662,14.204442334858957,1.0200004577636719,1.797579862414338,2.142000961303708,-0.7960015677900856,5.080003490397502,0.6729996967568113,3.611002225850605,-1.8300018310546804,81.33341471354136,1.7852701724042532,1.4690012645468975,3,-0.9450016021728516,-2.1900014877319336,-3.5175013542175293,-0.7350015640258789,-4.460000991821289,3,-0.05497380252850714,1.2884558249061606,33.709999084472656,-1.2359541893119905,32.880001068115234,-1.217822530083199,34.59000015258789,-0.05497380252850714
11314,2024-04-01,35.43000030517578,35.4900016784668,34.310001373291016,34.529998779296875,8326100.0,0.03054098907618541,1.3137163971457209,3.214261386084577,71.87176150217778,75.68025891645418,-1.852629172764324,-3.3749486382462948,-4.229402655136532,-1.4354484256376452,14.856928055215723,1.1800003051757812,1.8256814271926842,2.941000175476077,-0.1907923053066014,6.0727926562587555,1.3751039350847378,4.506896415867416,-2.8800010681152273,97.95913865764288,19.76590322175295,1.5658962403913401,4,-1.529998779296875,-2.8949995040893555,-4.567500591278076,-1.7850008010864258,-5.170000076293942,0,-0.07648882475670671,-1.4848481345548075,34.380001068115234,1.2884558249061606,33.709999084472656,-1.2359541893119905,32.880001068115234,-0.07648882475670671
11315,2024-04-02,35.34000015258789,35.720001220703125,34.799999237060554,35.560001373291016,7179800.0,-0.00254022443727564,2.407408977238985,-0.24444538634340696,70.48318618502921,74.76297623508384,-1.4441998047075657,-3.0216617594980733,-4.064525569361095,-1.4223374239749091,15.613626115941281,0.920001983642571,1.8637151763803672,2.5855000495910616,-0.5687888545391431,5.73978895372127,1.0083555975259557,4.162644501656164,-2.260800476074216,88.01259210322057,11.496773947262241,1.5771444520651035,4,-1.2049999237060547,-2.679999351501465,-4.4775004386901855,-1.6950006484985352,-4.829999923706051,1,-0.11035652523178285,1.3137163971457209,35.43000030517578,-1.4848481345548075,34.380001068115234,1.2884558249061606,33.709999084472656,-0.11035652523178285
11316,2024-04-03,35.209999084472656,35.90999984741211,34.880001068115234,35.56999969482422,9794900.0,-0.003678581424842342,-1.019612096370042,1.6363573311138855,65.53339334883361,72.80973352247209,-1.1059977035667288,-2.653608540648726,-3.870575228273079,-1.3512821704776101,16.372553952003198,1.029998779296875,1.9530606327215558,2.21799898147583,-0.92413985276918,5.360137815720837,0.6469295643533286,3.789068398598335,-1.6026390991210917,79.1666477445606,3.726661067206109,1.571069417122504,4,-0.9799995422363281,-2.439999580383301,-4.347499370574951,-1.5649995803833008,-4.329999923706055,2,-0.13376879315369627,2.407408977238985,35.34000015258789,1.3137163971457209,35.43000030517578,-1.4848481345548075,34.380001068115234,-0.13376879315369627
11317,2024-04-04,35.43000030517578,35.84000015258789,34.990001678466804,35.36999893188477,6932700.0,0.006248259767781317,-1.0731774261829297,-0.1666701987877563,67.09005677112884,71.19880178224216,-1.1945166406672172,-2.630431272634773,-4.027265597886583,-1.6076733013802595,17.546600079083056,0.8499984741210866,2.05569110989299,2.198000144958499,-0.9176553707724366,5.3136556606894345,0.6401723870930311,3.7558279028239667,-1.3621123474121077,76.0000228881836,1.2145112686148423,1.557827757865468,4,-1.2000007629394531,-2.660000801086426,-4.5400004386901855,-1.7850008010864258,-5.05000114440918,3,-0.1764041757314625,-1.019612096370042,35.209999084472656,2.407408977238985,35.34000015258789,1.3137163971457209,35.43000030517578,-0.1764041757314625
11318,2024-04-05,35.7400016784668,35.86000061035156,35.009998321533196,35.33000183105469,6054100.0,0.008749685876963786,1.6154008674065468,6.833174391252637,72.0,70.2465371174709,-1.360728489841435,-2.668489404584264,-4.285812278173573,-1.9470429018749513,18.789323365733267,0.8500022888183665,2.0556175398353034,2.2485013961792006,-0.7901913815230799,5.287194173881478,0.7291550073280604,3.767847785030341,-1.3036913427734333,89.37510430822783,12.49107871389343,1.519346388851139,4,-1.5100021362304688,-2.9700021743774414,-4.850001811981201,-2.0950021743774414,-5.540000915527347,4,-0.1813094892351147,-1.0731774261829297,35.43000030517578,-1.019612096370042,35.209999084472656,2.407408977238985,35.34000015258789,-0.1813094892351147
11319,2024-04-08,35.040000915527344,36.04999923706055,34.93000030517578,35.72999954223633,6294700.0,-0.019585918580446005,-1.461536526780437,-1.6829241061044482,65.23701701156077,68.30333749990307,-0.46157439874167494,-1.7237147881065624,-3.563029417544854,-1.2897205527719677,20.449281249927775,1.1199989318847656,1.9457956027945755,1.337000560760501,-1.4978434433722114,4.171844564893213,-0.08042144130585882,2.7544225628268606,-0.3089526774902325,19.20013427734329,-56.10626510667325,1.4174220020663568,4,-0.7400016784667969,-2.0600013732910156,-4.150001049041748,-1.3950014114379883,-4.870000839233398,0,-0.1461187415941123,1.6154008674065468,35.7400016784668,-1.0731774261829297,35.43000030517578,-1.019612096370042,35.209999084472656,-0.1461187415941123
11320,2024-04-09,34.889999389648445,35.33000183105469,34.529998779296875,35.130001068115234,6547800.0,-0.004280865352729757,1.4999970197826826,0.3478292117935091,60.657725754621794,67.89517206384532,-0.29563158674089607,-1.3524335725254204,-3.3937757519494305,-1.1793918954169769,21.831604620366917,0.8000030517578125,1.8553474147848519,1.0024991035461497,-1.6187008131557263,3.6236990202480257,-0.3081008548047919,2.3130990618970912,1.1599998474121023,23.684243548270175,-47.897588936509166,1.3105999583509387,4,-0.5900001525878977,-1.9099998474121165,-3.999999523162849,-1.2449998855590891,-4.349998474121101,1,-0.13270275843399082,-1.461536526780437,35.040000915527344,1.6154008674065468,35.7400016784668,-1.0731774261829297,35.43000030517578,-0.13270275843399082
11321,2024-04-10,35.049999237060554,35.169998168945305,34.380001068115234,34.47999954223633,5797100.0,0.004585836922071707,-1.0519494674262881,-2.374982118731722,58.16060556797204,66.76056298844901,-0.1290135807302164,-1.2944832823442596,-3.52453021633832,-1.3932267344305345,23.571527896757384,0.789997100830071,1.8108588097207061,0.981999015808114,-1.4173569069211638,3.381354938537388,-0.21767894555652134,2.1816769771727493,0.9999999999999929,40.119694823884565,-27.75077070676766,1.1996779613646373,4,-0.06999969482422586,-2.069999694824226,-4.159999370574958,-1.4049997329711985,-4.5399990081787145,2,-0.12952921845939125,1.4999970197826826,34.889999389648445,-1.461536526780437,35.040000915527344,1.6154008674065468,35.7400016784668,-0.12952921845939125
11322,2024-04-11,34.400001525878906,35.2400016784668,34.139999389648445,35.22999954223633,4740100.0,-0.018544870908138722,1.5882337101645534,-1.4561376504129062,52.96970576906805,64.88927243448802,0.7030916273879555,-0.5265668224827849,-2.869967946402525,-0.7972388314312866,24.031844489596793,1.1000022888183523,1.6223868871660656,0.24000129699707173,-2.0547158084404415,2.534718402434585,-0.9073572557216849,1.3873598497158284,1.583197784423831,13.61267837705557,-49.246992754224834,1.1473585527187569,4,0.6949977874755859,-1.1700019836425781,-3.7075014114379883,-0.7550020217895508,-3.5200023651123047,3,-0.10232564560976043,-1.0519494674262881,35.049999237060554,1.4999970197826826,34.889999389648445,-1.461536526780437,35.040000915527344,-0.10232564560976043
11323,2024-04-12,33.720001220703125,35.25,33.639999389648445,34.84999847412109,7067100.0,-0.019767449855030428,-1.4961232057628666,1.3614457277586447,51.53303085675009,62.629413473884924,1.4300058531743431,0.26549392602930766,-2.158071356688218,-0.1524387378530463,24.210467530330508,1.6100006103515554,1.6642572708924845,-0.5024990081787095,-2.667851965963699,1.66285394960628,-1.5851754870712043,0.5801774707137852,2.152606094360351,3.3195782622388004,-56.480858406126536,1.082676478892494,4,1.1249980926513672,-0.4850015640258789,-3.0850014686584473,-0.07500171661376953,-2.8200016021728516,4,-0.09905106580737177,1.5882337101645534,34.400001525878906,-1.0519494674262881,35.049999237060554,1.4999970197826826,34.889999389648445,-0.09905106580737177
11324,2024-04-15,33.15999984741211,33.880001068115234,33.0,33.540000915527344,8170400.0,-0.016607394810744913,-1.5142860256892332,0.3362849484508262,40.960811358243795,59.34914960424209,1.8261883283938403,0.9664034387347087,-1.5549372111334279,0.3524621846674876,24.712301421688075,0.8800010681152344,1.58071035214941,-1.1205003738403292,-3.0883310582522725,0.8473303105716141,-2.1044157160463044,-0.13658503163435398,2.5339988336181634,6.866940844406316,-46.62052358148091,0.9839153422059725,4,1.364999771118164,0.07499980926513672,-2.5199999809265137,0.4849996566772461,-2.4400005340576207,0,-0.08926414650462267,-1.4961232057628666,33.720001220703125,1.5882337101645534,34.400001525878906,-1.0519494674262881,35.049999237060554,-0.08926414650462267
11325,2024-04-16,32.5,32.970001220703125,32.110000610351555,32.790000915527344,6090500.0,-0.019903493680613393,1.6461495123067933,0.7631581589118105,47.23031470119985,57.315474198949474,2.2808214243654135,1.7275785225498836,-0.8405313244226811,0.9508885773463334,25.352799074752287,1.049999237060554,1.4015824144540616,-1.7885002136230455,-3.72415237549032,0.14715194824422895,-2.756326294556679,-0.8206741326894118,2.9245988129272433,12.420365141921543,-44.41064899913544,0.9678260809336369,4,1.5799999237060547,0.7349996566772461,-1.9450006484985352,1.1449995040893555,-2.3700008392333984,1,-0.07169230534480164,-1.5142860256892332,33.15999984741211,-1.4961232057628666,33.720001220703125,1.5882337101645534,34.400001525878906,-0.07169230534480164
11326,2024-04-17,32.259998321533196,32.880001068115234,32.139999389648445,32.5,5993700.0,-0.007384667029747827,-2.0833432674503314,0.8275893820210184,38.43701042500049,54.13180238271298,2.300255545163793,2.0008574213865202,-0.5339283965467878,1.1333636307235366,25.54913001364067,0.7400016784667898,1.0810496546995552,-1.9845018386840891,-4.064689321394518,0.09568564402633939,-3.0245955800393034,-0.9444080973288749,2.766848707084968,4.776998099940218,-50.543463298131925,1.0400937413552145,4,1.8200016021728587,1.2150011062622141,-1.6774988174438406,1.3850011825561594,-2.739997863769524,2,-0.0533167233569809,1.6461495123067933,32.5,-1.5142860256892332,33.15999984741211,-1.4961232057628666,33.720001220703125,-0.0533167233569809
11327,2024-04-18,32.43000030517578,32.740001678466804,32.11999893188477,32.380001068115234,5679700.0,0.005269745582383134,-1.1754348393487488,-0.20832869744893287,33.102270105310666,49.809832394414165,1.8550272397978418,1.8168967364205457,-0.6568694753454842,0.90719754351408,25.122749710473514,0.6200027465820312,0.7688323034333138,-1.746499824523923,-3.9730130250631603,0.480013376015318,-2.859756424793545,-0.6332432242543007,2.2468251532503913,10.191075064509905,-40.11059994823092,1.1132566002696198,4,1.6499996185302734,1.5149993896484375,-1.7850008010864258,1.2149991989135742,-3.0699996948242223,3,-0.05920444212846687,-2.0833432674503314,32.259998321533196,1.6461495123067933,32.5,-1.5142860256892332,33.15999984741211,-0.05920444212846687
11328,2024-04-19,32.360000610351555,32.950000762939446,32.150001525878906,32.15999984741211,4814400.0,-0.0021584857898707677,-6.272806089715737,4.000076295109341,17.954131333660456,44.55617843020302,1.5591099637494708,1.8601935253439308,-0.5406190826158301,0.914946418170338,24.440565434082792,0.7999992370605398,0.5204453291679698,-1.7389995574951271,-4.107920614339889,0.6299214993496349,-2.9234600859175046,-0.5545390290727497,2.0088058663056643,14.124290132436714,-28.903610656838296,1.1844605284223801,4,1.3600006103515696,1.5949993133544993,-1.0650000572204519,0.919999122619636,-2.5300006866455043,4,-0.0457355198291165,-1.1754348393487488,32.43000030517578,-2.0833432674503314,32.259998321533196,1.6461495123067933,32.5,-0.0457355198291165
11329,2024-04-22,32.470001220703125,32.65999984741211,31.770000457763672,32.22999954223633,4376100.0,0.003399277140816226,1.8709707190716733,1.2000038146827563,20.16638710777508,40.05714080277561,1.1691676010131005,1.7625908760701066,-0.5995581579313551,0.7513249281408747,23.95226357930395,0.8899993896484375,0.21639558292511651,-1.5794990539550753,-4.044081799515837,0.8850836916056828,-2.811790426735456,-0.34720768117469447,1.6277485519974135,58.33335982426973,20.128408412723275,1.2322913727803793,4,1.039999008178711,1.4399986267089844,-1.1500010490417552,0.7199983596801758,-3.3000011444091797,0,-0.048352372748659,-6.272806089715737,32.360000610351555,-1.1754348393487488,32.43000030517578,-2.0833432674503314,32.259998321533196,-0.048352372748659
11330,2024-04-23,32.060001373291016,32.380001068115234,31.709999084472656,32.110000610351555,6781900.0,-0.012627035170873047,1.2711925775062232,-0.20832869744890944,19.05704425117024,35.7123006564643,1.268960745808954,2.079972463631819,-0.12286552782383708,1.1041366964356598,22.831077456182204,0.7600021362304688,-0.19839111349128302,-1.8629989624023438,-4.466568155906856,0.7405702311021649,-3.1647835591546,-0.5612143656500876,1.7118634953183616,28.22595282702541,-4.599434770226587,1.3017845967522543,4,1.4199981689453125,1.819997787475586,-0.7400012016296458,1.1299982070922852,-2.3300018310546875,1,-0.0417966937784624,1.8709707190716733,32.470001220703125,-6.272806089715737,32.360000610351555,-1.1754348393487488,32.43000030517578,-0.0417966937784624
11331,2024-04-24,32.049999237060554,32.189998626708984,31.63999938964844,31.979999542236328,4522200.0,-0.00031198177797941984,2.1428664850136037,-1.4000152590222377,15.368903237406073,31.53443370850186,0.90369367243472,2.1340168505876775,-0.0645768639481723,1.0574297024781174,22.88305384776812,0.5499992370605433,-0.5270192615133951,-1.831501007080071,-4.529806911544483,0.8668048973843412,-3.1806539593122736,-0.48234805484786847,1.3919671060869447,31.29766546596094,3.7710867809215145,1.3491529522322059,4,1.3950004577636648,1.7950000762939382,-0.6049990653991841,1.1400003433227468,-1.5199985504150426,2,-0.05990640006236847,1.2711925775062232,32.060001373291016,1.8709707190716733,32.470001220703125,-6.272806089715737,32.360000610351555,-0.05990640006236847
11332,2024-04-25,32.360000610351555,32.439998626708984,31.53000068664551,32.09000015258789,8115800.0,0.009672429974117991,3.232583103414609,3.857166212533567,15.368903237405831,27.516197306352495,0.306073524075515,1.8105174630087362,-0.2942916577214092,0.6968959576030471,23.157881484909034,0.909997940063473,-0.8038185580744326,-1.4539997100830178,-4.236595384918672,1.3285959647526404,-2.8452975475008486,-0.0627018726651869,0.7576116811661109,58.45069571209215,37.146918671907926,1.3912978374178286,4,0.3450002670288157,1.429999351501472,-0.7325000762939382,-0.06000041961669211,-2.9200000762939418,3,-0.0877626730229234,2.1428664850136037,32.049999237060554,1.2711925775062232,32.060001373291016,1.8709707190716733,32.470001220703125,-0.0877626730229234
11333,2024-04-26,32.490001678466804,32.59000015258789,32.02000045776367,32.259998321533196,4801300.0,0.004017338246701474,1.6511594897180675,0.8518628406731561,20.417704052687185,25.23362982795732,-0.01872000473584734,1.614435354335832,-0.3463206362484712,0.5134120112295903,22.484692416319437,0.5699996948242188,-1.0846417014987537,-1.2294986724853416,-4.059134856969727,1.6001375119990442,-2.6443167647275345,0.1853194197568513,0.3100882920764292,84.95590307961135,60.76761788821834,1.4148180922421927,4,-0.24000072479248757,1.2999982833862234,-0.5325012207031321,-0.5150022506713938,-3.5300025939941477,4,-0.09633736246279412,3.232583103414609,32.360000610351555,2.1428664850136037,32.049999237060554,1.2711925775062232,32.060001373291016,-0.09633736246279412
11334,2024-04-29,32.720001220703125,32.830001831054695,32.389999389648445,32.40999984741211,4261800.0,0.007079086806842438,-1.5142832230712402,1.347812385975304,25.284798412254318,22.79523912918559,-0.35503245060299804,1.2342819623011962,-0.5408128687314502,0.23679159167880925,21.084527285224162,0.44000244140625,-1.286701409353455,-0.8639991760253878,-3.606970216594675,1.8789718645438995,-2.2354846963100314,0.5074863442592559,-1.1900005340576136,91.53842203719275,64.50684806000666,1.3714855202846434,4,-0.48000049591064453,1.0699987411499023,-0.6600017547607422,-0.9250020980834961,-3.720001220703125,0,-0.08832521971816021,1.6511594897180675,32.490001678466804,3.232583103414609,32.360000610351555,2.1428664850136037,32.049999237060554,-0.08832521971816021
11335,2024-04-30,31.440000534057614,32.490001678466804,31.40999984741211,32.459999084472656,6414000.0,-0.03911982392701163,-1.0000035321273604,-3.290303328616267,17.241437799580567,20.440175504138935,0.8479677217716208,2.3263992724881355,0.7502373667512394,1.4787010987992382,19.865713418789298,1.3100013732910156,-1.4733628359038988,-1.9489998817443883,-4.7207057418881,0.8227059783993269,-3.334852811816244,-0.5631469516725325,1.390001296997081,2.1127214603282862,-22.302310604919228,1.385852930071857,4,0.7399997711181676,2.2899990081787145,0.7399988174438512,0.35499858856201527,-2.2100009918212855,1,-0.0722010311451704,-1.5142832230712402,32.720001220703125,1.6511594897180675,32.490001678466804,3.232583103414609,32.360000610351555,-0.0722010311451704
11336,2024-05-01,30.5,31.3700008392334,30.149999618530273,31.09000015258789,7638600.0,-0.02989823530821356,1.121738438165498,0.5784323441908977,16.379359105731453,18.582074281963465,1.689753495524208,3.0519196978781054,1.7096127574415192,2.3868927540440694,18.851783078454055,1.2900009155273402,-1.551907665775019,-2.6535004615783677,-5.570321413606486,0.26332049044975037,-4.111910937592427,-1.1950899855643087,2.3300018310546946,13.059704944797213,-12.19622975074486,1.4584104760140595,5,1.0500001907348597,2.59999942779541,2.2250008583068848,1.6050004959106445,-1.6499996185302699,2,-0.025245916647989253,-1.0000035321273604,31.440000534057614,-1.5142832230712402,32.720001220703125,1.6511594897180675,32.490001678466804,-0.025245916647989253
11337,2024-05-02,29.18000030517578,30.81999969482422,28.899999618530273,30.1200008392334,13332100.0,-0.04327867851882683,-1.5599968465209368,1.5932208321210357,14.751600807956436,18.22623755688524,2.7940872012588542,4.089339812813165,3.0192187890100826,3.670278287221599,18.082777752250383,1.9200000762939453,-1.6918703146892042,-3.6610001564025865,-6.87496272682742,-0.44703758597775334,-5.267981441615007,-2.05401887119017,3.542801437377939,7.124695394653494,-20.042433876075794,1.6069812852124166,5,1.6850004196167028,3.294999122619629,3.5799994468688965,2.9549989700317383,0.2899990081787074,3,0.046264577359523607,1.121738438165498,30.5,-1.0000035321273604,31.440000534057614,-1.5142832230712402,32.720001220703125,0.046264577359523607
11338,2024-05-03,29.26000022888184,29.790000915527344,28.920000076293945,29.270000457763672,9600800.0,0.0027416011949756847,-1.5217396111776071,0.010638535319405916,17.281929721985264,17.905742291797484,2.489953425725737,3.688072499829236,2.9688708164242748,3.543538717885138,17.257228814638992,0.8700008392333984,-1.7587961937227377,-3.2570001602172844,-6.546064075717194,0.03206375528262484,-4.901532117967239,-1.6124682024673298,3.2334333862304767,9.160315716980758,-19.724733258841713,1.6445319577499546,5,1.6050004959106445,3.2149991989135707,3.4999995231628382,2.87499904632568,0.43000030517577414,4,0.006151753375521096,-1.5599968465209368,29.18000030517578,1.121738438165498,30.5,-1.0000035321273604,31.440000534057614,0.006151753375521096
11339,2024-05-06,29.920000076293945,30.209999084472656,29.40999984741211,29.46999931335449,6306600.0,0.0225563855861024,-1.8070163697447497,-44.99904634752731,28.35573664673879,18.938930335749546,1.5982718421994022,2.76667676653895,2.3529286957577042,2.8364901447470103,16.0316587699494,0.9499988555908168,-1.8024627318480526,-2.3410002708435087,-5.600105100469122,0.9181045587821046,-3.9705526856563154,-0.711447856030702,2.3578274990234505,28.41225271557936,-2.4499042851964923,1.6295524148128067,5,0.9450006484985387,2.554999351501465,2.8924994468688965,2.214999198913574,-0.5900001525878942,0,-0.03208559456461735,-1.5217396111776071,29.26000022888184,-1.5599968465209368,29.18000030517578,1.121738438165498,30.5,-0.03208559456461735
11340,2024-05-07,30.26000022888184,30.57999992370605,29.93000030517578,29.93000030517578,5697700.0,0.01136364143452262,-2.939392538219208,0.7333319204848917,33.49838489306124,20.953317186377898,1.090799364434762,2.1734580114545885,2.075063019009985,2.4592436274226124,15.212174587784249,0.6599998474121058,-1.7722579405329029,-1.7695001602172802,-4.897435456227402,1.358435135792842,-3.3334678082223412,-0.20553251221221913,1.815157669028327,55.06072624386883,20.03565709657387,1.5639676480050604,5,0.6050004959106445,2.2149991989135707,2.9575009346008265,2.220000267028805,-1.6900005340576207,1,-0.041639134810026346,-1.8070163697447497,29.920000076293945,-1.5217396111776071,29.26000022888184,-1.5599968465209368,29.18000030517578,-0.041639134810026346
11341,2024-05-08,30.51000022888184,30.739999771118164,29.8700008392334,30.01000022888184,5898000.0,0.00826173159646526,-1.2307699831761603,1.5151518654451763,34.364833242263245,23.063976075806497,0.6698160051181823,1.650516209974878,1.8726856032063246,2.162374907631577,14.50957388859288,0.8699989318847656,-1.7647085068771773,-1.2925002098083453,-4.144232432151885,1.559232012535194,-2.718366320980113,0.13336590136342608,1.374648172265534,83.85419512374439,43.80047715322367,1.4258661111717705,5,0.35500049591064453,1.9649991989135707,2.8875002861022914,2.085000038146969,-2.6900005340576207,2,-0.041953480073520844,-2.939392538219208,30.26000022888184,-1.8070163697447497,29.920000076293945,-1.5217396111776071,29.26000022888184,-0.041953480073520844
11342,2024-05-09,30.8799991607666,30.90999984741211,30.45000076293945,30.649999618530273,4542200.0,0.012127136319537213,2.1723974638920556,0.45999908447265625,38.50931327498947,25.07415487828453,0.07576898586678027,1.057505146928328,1.5636500302304057,1.732972147667212,14.06382187923792,0.4599990844726598,-1.7066939406176473,-0.746501159667968,-3.346633344570087,1.8536310252341508,-2.0465672521190257,0.5535649327830932,0.8255703134237464,98.49242763336346,52.88025782454189,1.3000660924510596,5,-0.014998435974117541,1.5950002670288086,2.6200003623962402,1.8100004196166992,-2.939998626708988,3,-0.0657383042249563,-1.2307699831761603,30.51000022888184,-2.939392538219208,30.26000022888184,-1.8070163697447497,29.920000076293945,-0.0657383042249563
11343,2024-05-10,30.3799991607666,31.1299991607666,30.31999969482422,30.979999542236328,4247700.0,-0.016191710284605754,-1.2500006622744624,-2.6087025027781,34.69984688159836,26.12027137487831,0.2737802585105804,1.3644045035633674,2.1252183403090044,2.1762850037503725,14.225957712356745,0.8099994659423828,-1.650640508245015,-1.0795010566711412,-3.538705184826078,1.3797030714837923,-2.3091031207486097,0.15010100740632737,1.157236122084143,56.395331429680354,11.880393199892538,1.229602064077467,5,0.31500148773193715,2.0950002670288086,3.1200003623962402,2.310000419616699,-2.3799991607666016,4,-0.02995391285551141,2.1723974638920556,30.8799991607666,-1.2307699831761603,30.51000022888184,-2.939392538219208,30.26000022888184,-0.02995391285551141
11344,2024-05-13,30.20000076293945,30.6200008392334,29.899999618530273,30.35000038146973,3969600.0,-0.005924898051333893,1.0869584447104288,0.2499992052719201,35.90909117181097,28.194455082903914,0.06562596262537923,1.3821401304160084,2.345975379638336,2.2933435889294067,15.368271402500987,0.720001220703125,-1.6304127730724431,-1.111499500274661,-3.4949098670886336,1.271910866539308,-2.3032046836816455,0.08020568313232346,1.1790003800520665,26.190505024204914,-19.542801930961613,1.191705183406985,5,-0.06500053405761363,2.2749986648559606,3.2999987602233922,2.489998817443851,-1.9000015258788991,0,-0.016887424370786497,-1.2500006622744624,30.3799991607666,2.1723974638920556,30.8799991607666,-1.2307699831761603,30.51000022888184,-0.016887424370786497
11345,2024-05-14,30.170000076293945,30.420000076293945,29.940000534057614,30.10000038146973,4327300.0,-0.000993400194953642,-1.4615399663523345,-0.4666658189539616,35.800612368318696,30.352372112080275,-0.11562751125607207,1.295029797500451,2.4294768350421094,2.253683205015946,16.12524605795253,0.4799995422363317,-1.6852607116063325,-1.0250001907348647,-3.3915259457827105,1.3415255643129775,-2.2082630682587876,0.1582626867890582,1.0602609752298946,23.809494975794806,-22.768742830212112,1.1832628775239216,5,-0.1550006866455078,1.9450006484985352,3.469999313354492,2.589999198913574,-2.0799999237060547,1,-0.027842232365386188,1.0869584447104288,30.20000076293945,-1.2500006622744624,30.3799991607666,2.1723974638920556,30.8799991607666,-0.027842232365386188
11346,2024-05-15,30.540000915527344,30.60000038146973,29.709999084472656,30.149999618530273,5164300.0,0.01226386603572216,2.490199598334963,5.571471389646059,36.37724841558733,32.755221846261485,-0.535691158449108,0.8322331467332162,2.1045170221783422,1.8232894878711932,16.997256544572227,0.8900012969970739,-1.7897936691144523,-0.5689994812011712,-2.897269380989357,1.7592704185870147,-1.7331344310952659,0.5951354686929236,0.550444450016883,58.450830032411496,12.82189653269458,1.164134949894093,5,-0.5150012969970703,1.534998893737793,3.0999984741210938,2.219998359680176,-1.2000007629394531,2,-0.06450560450708842,-1.4615399663523345,30.170000076293945,1.0869584447104288,30.20000076293945,-1.2500006622744624,30.3799991607666,-0.06450560450708842
11347,2024-05-16,30.51000022888184,30.649999618530273,30.20000076293945,30.540000915527344,4447500.0,-0.000982340725152131,2.600018310686603,-0.076924581729608,34.95439610529834,34.71882922218516,-0.3321152886581338,0.7494412804291137,2.1746583239398483,1.7854035504248138,17.86767010917408,0.44999885559082387,-1.7226180048291617,-0.5030001640319774,-2.7591465701645213,1.7531462421005664,-1.6310733670982493,0.6250730390342945,0.4490183918415518,56.33810573426899,15.035889061168305,1.1280732030662726,5,-0.24000072479248402,1.5649995803832972,3.4699993133544886,2.24999904632568,-1.5100002288818395,3,-0.08816783067445444,2.490199598334963,30.540000915527344,-1.4615399663523345,30.170000076293945,1.0869584447104288,30.20000076293945,-0.08816783067445444
11348,2024-05-17,30.8799991607666,31.01000022888184,30.32999992370605,30.51000022888184,3786300.0,0.012127136319537213,1.1587274675902641,-12.333015449171665,36.30950708372891,35.60258149296184,-0.5008174793282549,0.27708561479914096,1.8525060708427077,1.348660971487547,18.870032642639316,0.6800003051757884,-1.5579523785073874,-0.05900115966796804,-2.2243839946898163,2.10638167535388,-1.141692577178894,1.0236902578429579,-1.9799995422363281,89.99992664050154,52.778100341228914,1.082691417510925,5,-0.46000003814697266,1.1950006484985352,3.2825002670288086,1.880000114440918,-2.2399997711181605,4,-0.09520721200162108,2.600018310686603,30.51000022888184,2.490199598334963,30.540000915527344,-1.4615399663523345,30.170000076293945,-0.09520721200162108
11349,2024-05-20,30.899999618530273,31.28000068664551,30.739999771118164,30.979999542236328,4427400.0,0.0006476832353377038,-1.700007152564212,-0.21621663419009826,45.054935841811634,36.886642709489664,-0.41033728899616406,0.14064472903009317,1.8731893269366395,1.2401192366328644,19.35607580602229,0.5400009155273473,-1.240811858974734,0.039499378204347124,-2.0025071402691523,2.081505896677843,-0.9815038810324026,1.0605026374410969,-1.957799987792967,75.79613501098834,32.723234010216025,1.0210032592367482,5,-0.4049997329711914,0.49000072479248047,3.1399998664855957,1.859999656677246,-1.8299999237060547,0,-0.09385112149940567,1.1587274675902641,30.8799991607666,2.600018310686603,30.51000022888184,2.490199598334963,30.540000915527344,-0.09385112149940567
11350,2024-05-21,30.71999931335449,31.1200008392334,30.51000022888184,30.520000457763672,5116200.0,-0.005825252666600056,-4.5454774021832005,-2.499988079059632,52.340418797047064,38.883929993354535,-0.17681846579073124,0.2267328650793985,2.0800477057041356,1.3315487848934673,19.89014417673807,0.610000610351559,-0.9529570888234069,-0.07350082397461222,-2.0361876353867423,1.8891859874375179,-1.054844229680679,0.9078425817314546,-1.6842876403808553,64.33115912009322,16.740462108664886,0.9813434057060654,5,-0.2249994277954066,0.21500110626221058,3.160000324249271,2.039999961853031,-1.279998779296875,1,-0.0787760459109752,-1.700007152564212,30.899999618530273,1.1587274675902641,30.8799991607666,2.600018310686603,30.51000022888184,-0.0787760459109752
11351,2024-05-22,30.1299991607666,30.729999542236328,29.8799991607666,30.6200008392334,6192000.0,-0.019205734563001897,1.3943703592267438,-2.4500224114747184,61.96472317256033,41.49008664864018,0.39516580677575774,0.7014815440976889,2.682866740173381,1.8457330149041944,20.597091989928845,0.8500003814697266,-0.7958191495781541,-0.5675009727478013,-2.4579081281209127,1.3229061826253101,-1.512704550434357,0.3777026049387544,-1.0045159272460928,17.857123394422874,-33.41254014708326,0.9452035776865566,5,0.36500072479248047,0.7950010299682582,3.527500629425049,2.630000114440918,-0.5,2,-0.06770657368072786,-4.5454774021832005,30.71999931335449,-1.700007152564212,30.899999618530273,1.1587274675902641,30.8799991607666,-0.06770657368072786
11352,2024-05-23,29.520000457763672,30.53000068664551,29.35000038146973,30.35000038146973,5294300.0,-0.02024555990685961,-1.0170944072303303,1.693871593058839,52.88889265649269,43.51109173473955,0.8850315469279018,1.146591753689485,3.262753885722873,2.3791117157103514,21.881901359618368,1.1800003051757812,-0.7087069035881477,-1.0354996681213393,-2.8240070652034177,0.7530077289607426,-1.9297533666623785,-0.1412459695803001,-0.30833652611816476,8.808292715708065,-45.8138504373573,0.8942536985410405,5,0.7950000762939489,1.4049997329711879,4.2574992179870605,3.2399988174438477,-0.15999984741211293,3,-0.006097571218988351,1.3943703592267438,30.1299991607666,-4.5454774021832005,30.71999931335449,-1.700007152564212,30.899999618530273,-0.006097571218988351
11353,2024-05-24,29.36000061035156,29.940000534057614,29.34000015258789,29.739999771118164,3933000.0,-0.005420048947527456,-1.8571441546586813,0.45783035626058755,43.00000333786165,44.298970864300735,0.9891483741669767,1.1173645030954873,3.393063546208662,2.457110871326222,23.45945742064836,0.600000381469723,-0.6480189070301847,-1.0389994621276877,-2.654137153511538,0.5761382292561628,-1.846568307819613,-0.23143061643576246,-0.06560320850605095,1.0309511473090287,-54.55581529687395,0.8075688456919249,5,0.9499998092651403,1.5649995803833008,4.652499198913578,3.3999986648559606,0.0699996948242223,4,-0.012261600915111415,-1.0170944072303303,29.520000457763672,1.3943703592267438,30.1299991607666,-4.5454774021832005,30.71999931335449,-0.012261600915111415
11354,2024-05-28,29.82999992370605,30.03000068664551,29.54999923706055,29.61000061035156,4687800.0,0.01600815066702621,-1.8235208320478689,-0.5789468400684585,44.794181705327745,45.29825634619063,0.515338313788515,0.44243625011207754,2.9133751939444927,1.8967924365985844,25.41752416672733,0.6700000762939524,-0.6333454184280676,-0.4245000839233448,-1.6306501866993983,0.7816500188527087,-1.0275751353113733,0.1785749674646837,-0.4899997711181605,27.528066409996015,-26.963415905054163,0.6030750513880269,5,0.4800004959106481,1.0350008010864329,4.007500648498539,2.9299993515014684,-1.229999542236321,1,-0.039892743449587154,-1.8571441546586813,29.36000061035156,-1.0170944072303303,29.520000457763672,1.3943703592267438,30.1299991607666,-0.039892743449587154
11355,2024-05-29,29.170000076293945,29.96999931335449,28.729999542236328,29.79999923706055,7221000.0,-0.022125372078449113,1.5567023688500368,-2.863641486696218,35.24227964437581,45.17214870494491,1.138272228542565,0.9735691036972725,3.54485608147035,2.5048296718960152,26.53457881740499,1.2399997711181605,-0.5616662490897042,-0.9709999084472649,-2.1338796672239475,0.19187985032941768,-1.5524397878356062,-0.3895600290589236,2.110000610351566,22.00002670288086,-27.588510581922705,0.5814398793883411,5,0.8350000381469727,1.610000610351566,4.539999961853027,3.589999198913574,-0.3299999237060547,2,-0.003428192705114075,-1.8235208320478689,29.82999992370605,-1.8571441546586813,29.36000061035156,-1.0170944072303303,29.520000457763672,-0.003428192705114075
11356,2024-05-30,29.729999542236328,29.86000061035156,29.15999984741211,29.15999984741211,5421100.0,0.01919778760636648,-1.4561443428678382,-0.9047626256051248,37.84354975097594,45.493165776686865,0.5043262297086066,0.37199789319390675,2.936466586905894,1.8909659409653194,26.558010427505657,0.7000007629394496,-0.47614800389700207,-0.3725004196166992,-1.5363207757175665,0.7913199364841681,-0.9544105976671311,0.20940975843373266,1.499001121521001,55.55552023430692,11.650968444235296,0.581910178050433,5,0.27500057220458984,1.0500011444091832,3.9499998092651367,3.0299997329711914,-0.9399986267089844,3,-0.009754423566899928,1.5567023688500368,29.170000076293945,-1.8235208320478689,29.82999992370605,-1.8571441546586813,29.36000061035156,-0.009754423566899928
11357,2024-05-31,30.53000068664551,30.63999938964844,29.79999923706055,29.85000038146973,14922000.0,0.026908885190955134,-1.153839382216723,1.1929836302552503,51.49106920757423,47.18000601266967,-0.3269184635542537,-0.33906284321807334,2.075419101598232,1.0509456290047332,25.288276015728705,0.9099998474121129,-0.36373683913604893,0.3600007057189991,-0.7329812946803003,1.4529827061182985,-0.1864902944806488,0.906491705918647,0.6490199546813962,94.24090514185283,49.77174198231238,0.5464910001996495,5,-0.5250005722045934,0.25,3.114998817443844,2.229998588562008,-1.7600002288818395,4,-0.029479250102755206,-1.4561443428678382,29.729999542236328,1.5567023688500368,29.170000076293945,-1.8235208320478689,29.82999992370605,-0.029479250102755206
11358,2024-06-03,29.440000534057614,30.70000076293945,29.239999771118164,30.649999618530273,8022900.0,-0.03570259181372004,1.2290068111202743,-1.779409619764616,43.60269225125238,47.01864561371865,0.6004841455909435,0.8064616138586729,3.086579856877666,2.106317040064301,24.12669445872328,1.4600009918212855,-0.3070364260359071,-0.7389994621276905,-1.8030112834806395,0.3250123592252585,-1.271005372804165,-0.206993551451216,1.6900396852874806,36.040637150868164,-10.296968021593784,0.5320059106764753,6,0.48499965667724965,1.3400001525878977,3.8074998855590856,3.319998741149906,0.3500003814697301,0,-0.0027173886635466493,-1.153839382216723,30.53000068664551,-1.4561443428678382,29.729999542236328,1.5567023688500368,29.170000076293945,-0.0027173886635466493
11359,2024-06-04,28.959999084472656,29.26000022888184,28.670000076293945,29.1299991607666,5729600.0,-0.016304396768935803,1.7441726363414292,0.1404960371255442,40.532075538154274,45.706607473841665,0.8675934396389948,1.276290676416302,3.4950458418777473,2.5549338891375513,23.665586523187617,0.7700004577636683,-0.25221328940878607,-1.1710008621215806,-2.363113331200786,0.02111160695762493,-1.7670570966611834,-0.5749446275819778,2.122040321330264,14.285660595412056,-33.459849953168884,0.596056234539603,6,0.7400007247924805,1.7900018692016637,4.060001373291016,3.8000001907348633,1.0100002288818324,1,0.016229324432372794,1.2290068111202743,29.440000534057614,-1.153839382216723,30.53000068664551,-1.4561443428678382,29.729999542236328,0.016229324432372794
11360,2024-06-05,29.0,29.239999771118164,28.81999969482422,29.07999992370605,4674600.0,0.0013812471267926618,1.1000023841880648,0.47058757531216705,37.29372469852253,42.9653854211708,0.6235227515679043,1.1985015198356876,3.3460704843084557,2.4852187499128604,23.68444195054624,0.4200000762939453,-0.23835593915933018,-1.067999935150148,-2.3603676062719607,0.22436773597166493,-1.7141837707110525,-0.42181609958924327,1.9855578326225611,16.256148378519345,-28.890356761171088,0.6461838355609063,6,0.6850004196166992,1.5800008773803746,4.015000343322754,3.814999580383301,2.4599990844726562,2,-0.013793090294147214,1.7441726363414292,28.959999084472656,1.2290068111202743,29.440000534057614,-1.153839382216723,30.53000068664551,-0.013793090294147214
11361,2024-06-06,29.229999542236328,29.34000015258789,28.809999465942386,28.93000030517578,3577800.0,0.007931018697804326,1.0384623849172736,-3.7499940395300047,39.77635271689004,41.508436538992726,0.28209823631321385,0.9145818146685656,3.0626491134436833,2.225263354294718,23.862936651290756,0.5300006866455043,-0.31070735255053705,-0.7740003585815423,-2.1005294860367094,0.5525287688736249,-1.4372649223091258,-0.11073579485395868,1.6629359801330885,27.586171257299412,-15.477751941841277,0.6632645637275829,6,0.4550008773803711,0.7900009155273438,3.7250003814697266,3.5850000381469727,2.440000534057617,3,-0.013342435708385891,1.1000023841880648,29.0,1.7441726363414292,28.959999084472656,1.2290068111202743,29.440000534057614,-0.013342435708385891
11362,2024-06-07,28.85000038146973,29.36000061035156,28.70000076293945,28.96999931335449,3621600.0,-0.0130003136064889,-2.1428701180744247,-0.3999974568619984,33.81181314920579,40.48752651803097,0.6225287654262495,1.1960214607031432,3.3569519691896126,2.5930711535441873,24.314595497867476,0.6599998474121094,-0.43883354253159723,-1.052499580383298,-2.407161953038397,0.3021627922718011,-1.7298307667108475,-0.3751683940557484,1.954017723056669,8.86700710792508,-27.09244300334011,0.6773311863275489,6,0.8350000381469691,1.1249999999999964,3.4749994277954066,3.9649991989135707,3.370000839233395,4,-0.002079704164611562,1.0384623849172736,29.229999542236328,1.1000023841880648,29.0,1.7441726363414292,28.959999084472656,-0.002079704164611562
11363,2024-06-10,29.46999931335449,29.76000022888184,28.8700008392334,28.989999771118164,4278600.0,0.02149043063039202,-1.4722294336743713,-4.000031789427044,39.592427019610405,39.909553775173485,0.022097873671793167,0.5316078958064594,2.6350948307884074,1.9717072588239652,24.85919358657685,0.9099998474121094,-0.5649054397863154,-0.38700065612793466,-1.7352486048485893,0.96124729259272,-1.061124630488262,0.2871233182323927,1.2486580700426124,73.39441514399549,40.719479068128095,0.6741239743603267,6,0.21500110626221058,0.5050010681152379,2.2000007629394567,3.0050001144409215,2.6800022125244176,0,-0.023752930841556164,-2.1428701180744247,28.85000038146973,1.0384623849172736,29.229999542236328,1.1000023841880648,29.0,-0.023752930841556164
11364,2024-06-11,29.690000534057614,29.75,28.989999771118164,29.170000076293945,4158400.0,0.007465260462474088,1.375002980235081,1.0833353201567213,42.54704195339002,40.721194031730626,-0.24568733818218647,0.28610863545643284,2.279841948850322,1.7536822302126502,25.049794507126876,0.7600002288818359,-0.6026643007051007,-0.14149942398071502,-1.4817000200257127,1.1987011720642826,-0.8115997220032121,0.528600874041782,0.9467105570553613,93.39625187810894,62.05186672196548,0.6701002980224984,6,-0.005000114440914416,0.2849998474121129,1.9799995422363317,2.7849988937377965,2.3199977874755824,1,0.003368150207845977,-1.4722294336743713,29.46999931335449,-2.1428701180744247,28.85000038146973,1.0384623849172736,29.229999542236328,0.003368150207845977
11365,2024-06-12,29.32999992370605,30.489999771118164,29.15999984741211,30.07999992370605,6211700.0,-0.012125315051395913,-1.4403664908639922,-1.4423064226240792,44.01198203209139,41.406575396299004,0.15577772733865913,0.6112932083446907,2.5005204809767,2.1185355169381417,24.858012994862356,1.3299999237060547,-0.5864835689095322,-0.4595000267028837,-1.8076600765756012,0.8886600231698338,-1.1335800516392425,0.21457999823347507,1.228042726814163,35.19550334318968,2.0564596407797495,0.6740800249363587,6,0.3550004959106481,0.6450004577636754,2.340000152587894,3.144999504089359,1.9400005340576207,2,0.021820640685755954,1.375002980235081,29.690000534057614,-1.4722294336743713,29.46999931335449,-2.1428701180744247,28.85000038146973,0.021820640685755954
11366,2024-06-13,28.56999969482422,29.229999542236328,28.209999084472656,29.06999969482422,5387400.0,-0.025912043329654466,1.4878069204216637,0.6666666666666666,43.0453842733981,40.468165959168324,0.8201782841116234,1.2818602545279987,3.113685807306105,2.8735895207208024,24.777979454566022,1.1200008392333949,-0.6346537162178798,-1.1210001945495591,-2.524992821205476,0.28299243210635794,-1.8229965078775159,-0.41900388122160237,1.9200000762939453,15.789495698846473,-19.58339680176954,0.7019963133279578,6,0.8850002288818359,1.1750001907348633,3.1000003814697266,3.9049997329711914,2.120000839233395,3,0.10115503747002119,-1.4403664908639922,29.32999992370605,1.375002980235081,29.690000534057614,-1.4722294336743713,29.46999931335449,0.10115503747002119
11367,2024-06-14,27.81999969482422,28.290000915527344,27.36000061035156,28.15999984741211,9514600.0,-0.026251312846036545,2.099989191732323,0.6800003051757812,39.62263811436789,40.02593772173672,1.2799375314615347,1.918354205062002,3.698016039625525,3.611996445625131,25.01580417414574,1.2099990844726598,-0.5988867241278513,-1.7365001678466783,-3.3147238650737805,-0.15827647061957606,-2.5256120164602294,-0.9473883192331272,2.6700000762939453,14.69646031342692,-23.986887543607892,0.7891118486135504,6,1.1050004959106445,1.5000009536743164,3.8500003814697266,4.654999732971191,2.4600009918212926,4,0.13838966296559674,1.4878069204216637,28.56999969482422,-1.4403664908639922,29.32999992370605,1.375002980235081,29.690000534057614,0.13838966296559674
11368,2024-06-17,27.940000534057614,28.20000076293945,27.51000022888184,27.899999618530273,5541200.0,0.004313473779646415,1.4642815784633678,-0.11764969875123774,36.63367431781967,39.592782030588424,1.0334655038696106,1.6514747308267523,3.400330301410957,3.4726797104891673,25.81752240562722,0.6900005340576101,-0.6178534061681162,-1.4694993972778363,-3.0760971607072953,0.13709836615162274,-2.272798278992564,-0.6662005155631086,2.299599304199223,18.530353968657295,-20.673272811603965,0.8032988817147286,6,0.9849996566772496,1.3800001144409215,3.7299995422363317,4.5349988937377965,3.3400001525878977,0,0.15318541892754722,2.099989191732323,27.81999969482422,1.4878069204216637,28.56999969482422,-1.4403664908639922,29.32999992370605,0.15318541892754722
11369,2024-06-18,28.0,28.56999969482422,27.88999938964844,28.0,5601300.0,0.002147439684879293,-5.181786655569595,0.0,40.95827271534677,39.99995403245778,0.9196840648816575,1.4367371965392906,3.182246227185157,3.3828191529592218,26.87031042704603,0.6800003051757777,-0.788923237955796,-1.2644999504089363,-2.827566681210019,0.29856678039214657,-2.0460333158094777,-0.48296658500839484,2.009231900024414,20.447270327436485,-20.06779633740664,0.7815333654005411,6,0.9250001907348633,1.3200006484985352,3.5850000381469727,4.47499942779541,3.2099990844726562,1,0.14821434020996094,1.4642815784633678,27.940000534057614,2.099989191732323,27.81999969482422,1.4878069204216637,28.56999969482422,0.14821434020996094
11370,2024-06-20,28.29999923706055,28.479999542236328,27.170000076293945,28.040000915527344,4879400.0,0.010714258466448134,3.2258120089337905,100.0,38.48631531744596,39.856616543630665,0.5698760728669185,0.9972724676895943,2.72922477437368,3.053282454002076,27.928114564970752,1.3099994659423828,-0.8277631266600807,-0.8435007095336893,-2.303425497466865,0.6164240783994863,-1.573463103500277,-0.11353831556710148,1.4972941597900338,54.85434241361161,15.570860299621891,0.7299623939665876,6,0.5300006866455043,0.9250011444091761,3.0050005912780726,4.17500019073486,2.480001449584961,3,0.13109537754383327,-5.181786655569595,28.0,1.4642815784633678,27.940000534057614,2.099989191732323,27.81999969482422,0.13109537754383327
11371,2024-06-21,28.09000015258789,28.420000076293945,27.989999771118164,28.29999923706055,12079100.0,-0.007420462548905382,-1.0975632449129598,-0.807694000616227,28.29181343689575,39.24328324226288,0.6718082066390778,1.1031635590477649,2.7754483863283355,3.236055184038328,28.398321641765623,0.43000030517578125,-0.8120961744976967,-0.9514998435974107,-2.4062675518944765,0.5032678646996551,-1.6788836977459418,-0.22411598944887956,1.4445639122070304,65.71430906958146,32.0035717700019,0.7273838541485322,6,0.7399997711181641,1.135000228881836,2.9749999046325684,4.3849992752075195,2.9400005340576207,4,0.11320755741907007,3.2258120089337905,28.29999923706055,-5.181786655569595,28.0,1.4642815784633678,27.940000534057614,0.11320755741907007
11372,2024-06-24,29.34000015258789,29.520000457763672,28.229999542236328,28.25,6535800.0,0.04449982175898426,-1.2831853029643208,-5.190499545867305,49.13494489974049,40.303563006721774,-0.5602970109474548,-0.16971438386101312,1.393775902487988,1.957039222133691,27.90246289748268,1.4300003051757812,-0.7485828052013552,0.30750017166137766,-1.1369941161261998,1.7519944594489552,-0.4147469722324111,1.0297473155551664,-2.1700000762939453,92.34041378907325,56.490287251871905,0.7222471438937893,6,-0.5100002288818359,-0.11499977111816406,1.7099995613098145,3.1349992752075195,1.850000381469723,0,0.04601228270105007,-1.0975632449129598,28.09000015258789,3.2258120089337905,28.29999923706055,-5.181786655569595,28.0,0.04601228270105007
11373,2024-06-25,29.0,29.309999465942386,28.709999084472656,29.270000457763672,5178300.0,-0.011588280532367379,2.428588555858261,-0.24770680730881894,50.35461808383136,41.17107146565971,-0.32852539175191,0.14960278490066514,1.6173597345638981,2.2831559168290525,27.3710153735717,0.6300010681152344,-0.7261120488297372,-0.014499950408936257,-1.4507595197439755,1.421759618926103,-0.7326297350764577,0.7036298342585852,-1.7829999160766619,77.87232453815793,37.67122538457895,0.7181297846675196,6,-0.1700000762939453,0.22500038146972656,2.172499656677246,3.47499942779541,2.079999923706051,1,0.044137954711914285,-1.2831853029643208,29.34000015258789,-1.0975632449129598,28.09000015258789,3.2258120089337905,28.29999923706055,0.044137954711914285
11374,2024-06-26,28.63999938964844,28.989999771118164,28.35000038146973,28.959999084472656,5614400.0,-0.012413814150053715,2.3684083722330787,1.1851820455219637,46.97986018748346,41.500835705147715,-0.1487761512718606,0.43835514229875017,1.8724138136059914,2.6355013354812513,27.077783594793797,0.6499996185302699,-0.6368903850026442,-0.31500053405761363,-1.7069248185164945,1.0769237504012672,-1.010962676287054,0.3809616081718268,-1.3769392982482955,62.55315211630457,18.524957189337776,0.6959621422294403,6,-0.29499912261963246,0.5850009918212855,2.6075000762939418,3.835000038146969,-0.04999923706055043,2,0.09217881820036866,2.428588555858261,29.0,-1.2831853029643208,29.34000015258789,-1.0975632449129598,28.09000015258789,0.09217881820036866
11375,2024-06-27,29.06999969482422,29.13999938964844,28.78000068664551,28.989999771118164,4154100.0,0.015013977455990979,2.272725696401063,-0.2500000000000028,48.70129990766698,42.12927077562203,-0.6923433172099998,0.0005048146529453845,1.3615768711088378,2.209210147142599,25.98920360760635,0.5,-0.6214264708471795,0.11999979019164897,-1.2693887646728328,1.5093883450561307,-0.5746944872405919,0.8146940676238899,-1.7618007960968036,70.58819862845489,23.468946547096834,0.6946942774322407,6,-0.7249994277954102,0.07500076293945312,1.8725004196166992,3.4049997329711914,-1.4799995422363281,3,0.07361539085359725,2.3684083722330787,28.63999938964844,2.428588555858261,29.0,-1.2831853029643208,29.34000015258789,0.07361539085359725
11376,2024-06-28,29.440000534057614,29.54999923706055,28.940000534057614,29.38999938964844,11159700.0,0.012727927179829734,3.5185331703835954,0.6250149011753159,54.79674801790856,43.81528298712656,-1.0347739017935602,-0.413538306633626,0.9211093154590877,1.8519734960864263,24.660095840799595,0.6099987030029368,-0.6433732786251696,0.5045005798339801,-0.8563736634594683,1.8653748231274285,-0.17593654181274232,1.1849377014807025,-2.087565604149475,91.66676299742745,38.06852717603826,0.6804371216467233,6,-1.0800008773803675,-0.4900007247924769,1.274999618530277,3.0349988937377965,-2.3299999237060547,4,0.04551630870514822,2.272725696401063,29.06999969482422,2.3684083722330787,28.63999938964844,2.428588555858261,29.0,0.04551630870514822
11377,2024-07-01,29.6299991607666,29.95000076293945,29.09000015258789,29.75,5428600.0,0.006453757583638309,2.3076796109026803,-2.3999618539007797,51.39859976631652,45.45583025918176,-1.0516118013720153,-0.7108664150802859,0.6559183913982061,1.6646367834299731,24.340417177977656,0.860000610351559,-0.6528611054750826,0.7394992828369134,-0.44782812544283246,1.9268266911166592,0.14583557869704222,1.3331629869767845,-2.1896616585723656,79.99990463259124,27.7116855452686,0.5936637041398721,7,-1.0699987411499023,-0.6949987411499023,1.080000877380371,2.8450002670288086,-2.6099987030029297,0,0.04724946221843518,3.5185331703835954,29.440000534057614,2.272725696401063,29.06999969482422,2.3684083722330787,28.63999938964844,0.04724946221843518
11378,2024-07-02,29.36000061035156,29.93000030517578,28.96999931335449,29.71999931335449,5906900.0,-0.009112337430388862,1.4615388377410032,2.999968211078439,47.14038122520571,46.14273120472164,-0.6246970770365969,-0.4713341028226985,0.8482935800701163,1.9352752488052225,23.543356142358103,0.9600009918212926,-0.6024616280676831,0.4735007286071742,-0.706548801657366,1.6535502588717144,-0.11652403652509591,1.0635254937394443,-1.7690833125126098,63.12499925494195,15.374211558449211,0.5900247651322694,7,-0.8000001907348597,-0.42500019073485973,1.2599997520446813,3.114998817443851,-0.9099998474121094,1,0.06232969637816854,2.3076796109026803,29.6299991607666,3.5185331703835954,29.440000534057614,2.272725696401063,29.06999969482422,0.06232969637816854
11379,2024-07-03,29.43000030517578,29.90999984741211,29.34000015258789,29.54999923706055,2035800.0,0.0023841857414519385,-2.8000076294139338,0.33333156726343155,50.91241263347534,47.52340868428046,-0.5258143083726061,-0.5315710134561442,0.6963373095090972,1.8676063809743901,22.240657273653824,0.5699996948242188,-0.4490648679115843,0.5200003623962388,-0.6846748081494134,1.724675532941891,-0.08233722287658907,1.1223379476690667,-1.6975379994308035,55.55551932861336,5.959772399128887,0.6023375852728261,7,-0.46000003814697266,-0.49499988555908203,1.1875,3.044999122619629,-1.1100006103515625,2,0.05606522600817265,1.4615388377410032,29.36000061035156,2.3076796109026803,29.6299991607666,3.5185331703835954,29.440000534057614,0.05606522600817265
11380,2024-07-05,28.60000038146973,29.45000076293945,28.46999931335449,29.29999923706055,8165200.0,-0.02820251155621234,-1.041667577292213,5.833375719235609,50.270276586304846,49.96546014532592,0.3924905997075534,0.2813504247243799,1.4462637615283853,2.704714650493809,21.19111281144312,0.9800014495849609,-0.29043251546956483,-0.28999958038329865,-1.501644873188006,0.9216457124214088,-0.8958222267856506,0.3158230660190533,-0.7344857682930837,8.783847350399412,-43.22561749510675,0.6058226464023535,7,0.4899997711181605,0.3350000381469691,1.9875001907348597,3.87499904632568,-0.28000068664551137,4,-0.0003496583478480586,-2.8000076294139338,29.43000030517578,1.4615388377410032,29.36000061035156,2.3076796109026803,29.6299991607666,-0.0003496583478480586
11381,2024-07-08,28.84000015258789,28.8799991607666,28.38999938964844,28.399999618530273,2914300.0,0.008391600276818956,-1.1304291939811015,-0.6285732191465419,60.119057981161134,51.18591715437265,0.3018043428712325,0.011209508307160831,1.1276508435856343,2.463551037469202,20.273150394179268,0.4899997711181605,-0.16379373323139745,-0.030499839782713423,-1.2316129891969076,1.1706133096314808,-0.6310564144898123,0.5700567349243855,-0.8494163704254767,28.846177358813435,-26.731308210145883,0.6005565747070972,7,0.3100004196166992,0.0950002670288086,1.5525002479553223,3.549999237060547,-0.5200004577636719,0,-0.043342579521027935,-1.041667577292213,28.60000038146973,-2.8000076294139338,29.43000030517578,1.4615388377410032,29.36000061035156,-0.043342579521027935
11382,2024-07-09,28.790000915527344,29.21999931335449,28.459999084472656,28.6200008392334,3304600.0,-0.0017336767266299402,-2.1020190499916165,0.3863633408037731,58.551319429759836,52.09666174836471,0.2967925243347018,0.059535688410370824,1.0868413057155948,2.5256559564510965,19.048656272527506,0.7600002288818324,-0.034637574909687885,-0.07749910354614187,-1.2791274425826593,1.1241292354903756,-0.6783132730644006,0.5233150659721169,-0.681852114518307,25.9741096155083,-32.87312139527354,0.6008141695182582,7,0.3599996566772461,0.14499950408935547,1.6024994850158691,3.5999984741210938,-0.470001220703125,1,-0.058353603742669846,-1.1304291939811015,28.84000015258789,-1.041667577292213,28.60000038146973,-2.8000076294139338,29.43000030517578,-0.058353603742669846
11383,2024-07-10,28.770000457763672,28.940000534057614,28.559999465942386,28.790000915527344,3212400.0,-0.0006947015327424255,1.3750089407052513,-0.11764969875124819,57.80934083067607,53.29993737538611,0.31372844540602074,0.025723997272557142,1.009737337082612,2.5550542772227303,18.413547348217264,0.38000106811522727,0.1842799975106857,-0.06249961853027486,-1.2305458058416008,1.105546568781051,-0.6465227121859378,0.5215234751253881,-0.5513405390388115,25.00006274171227,-37.1056618617224,0.5840230936556622,7,0.39999961853027344,0.16499996185302734,1.622499942779541,3.6199989318847656,-0.4500007629394531,2,-0.06082724964044128,-2.1020190499916165,28.790000915527344,-1.1304291939811015,28.84000015258789,-1.041667577292213,28.60000038146973,-0.06082724964044128
11384,2024-07-11,29.790000915527344,29.88999938964844,28.71999931335449,28.920000076293945,4277200.0,0.0354536128444316,1.1869205525261715,-43.49904634751097,63.18586090325313,54.90933304156235,-0.5878030085667589,-1.039706867646025,-0.10493184265524746,1.5273259665010315,17.51817594818992,1.1700000762939524,0.19695820106220552,0.9525008201599121,-0.2317446489528976,2.136746289272722,0.36037808560350726,1.544623554716317,-1.4674605461496064,93.33343505859352,29.05836556563331,0.5921227345564044,7,-0.6200008392333984,-0.9600009918212891,0.5624995231628418,2.5999984741210938,-1.470001220703125,3,-0.04498154116838082,1.3750089407052513,28.770000457763672,-2.1020190499916165,28.790000915527344,-1.1304291939811015,28.84000015258789,-0.04498154116838082
11385,2024-07-12,29.96999931335449,30.149999618530273,29.43000030517578,29.96999931335449,4201800.0,0.006042242104575601,2.999989403636593,0.0,66.72598003663333,56.2348032658651,-0.7003612585446959,-1.2324901261579022,-0.3381946681738057,1.3354584602102442,17.799690052910496,0.7199993133544922,0.23319091871458753,1.1004992485046365,-0.1711425216146658,2.372141018623939,0.46467836344498537,1.7363201335642877,-1.5498113203630481,89.7727112632171,24.618894148879065,0.6358208850596506,7,-0.6999998092651332,-1.139999389648434,0.2550010681152379,2.3900003433227575,-1.6499996185302699,4,-0.055055043588040364,1.1869205525261715,29.790000915527344,1.3750089407052513,28.770000457763672,-2.1020190499916165,28.790000915527344,-0.055055043588040364
11386,2024-07-15,31.459999084472656,31.690000534057614,29.95000076293945,29.96999931335449,6388800.0,0.04971637655174166,-1.2745141549243872,100.0,68.0887379789775,58.08926306727187,-2.093885502816306,-2.629703433713779,-1.8349394735268447,-0.14844602074161273,17.63049721570284,1.739999771118164,0.36657995901218854,2.4459990501403794,0.7363068257545535,4.155691274526205,1.5911529379474665,3.3008451623332924,-2.90142616143811,92.87921528287512,29.876953902582912,0.8548461121929123,7,-1.419999122619629,-2.029998779296875,-1.327498435974121,0.9000005722045898,-3.1399993896484375,0,,2.999989403636593,29.96999931335449,1.1869205525261715,29.790000915527344,1.3750089407052513,28.770000457763672,
11387,2024-07-16,31.670000076293945,31.690000534057614,30.8799991607666,31.149999618530273,4852600.0,0.006675174759459335,1.8928549533041568,0.3489936494241462,73.29843960176677,60.99571399800088,-2.2172481487915654,-2.6735579312054156,-2.0068302916922853,-0.358413600533094,16.75081541431913,0.8100013732910121,0.47380573576869267,2.4635000228881836,0.47553359828637554,4.451466447489992,1.4695168105872796,3.4574832351890876,-2.7982843921570932,99.36100795723651,36.66006660247629,0.9939832123009041,7,-1.630000114440918,-2.239999771118164,-1.8174996376037598,0.6899995803833008,-3.3500003814697266,1,,-1.2745141549243872,31.459999084472656,2.999989403636593,29.96999931335449,1.1869205525261715,29.790000915527344,
11388,2024-07-17,32.220001220703125,32.509998321533196,31.84000015258789,31.899999618530273,4858200.0,0.01736662908380837,-2.045442526020073,0.6153871547518615,80.23651130362163,64.25394718357269,-2.5914086907637284,-3.0424601029126492,-2.514123483098963,-0.8857028229510604,16.038159915172663,0.8399982452392507,0.5308351636983382,2.799501132965087,0.49010167312397357,5.108900592806201,1.6448014030445286,3.9542008628856458,-3.066457051574197,92.34835945328045,28.404791738191165,1.1546997299205575,7,-1.7700023651123047,-2.3800020217895543,-2.390000820159912,0.1399984359741211,-3.9000015258789062,2,,1.8928549533041568,31.670000076293945,-1.2745141549243872,31.459999084472656,2.999989403636593,29.96999931335449,
11389,2024-07-18,32.150001525878906,33.150001525878906,31.96999931335449,32.34999847412109,6462600.0,-0.002172554071141364,-3.2142832814489957,-0.6249873340763786,77.69787035512377,67.30145760233036,-2.34120404481596,-2.7885836272680393,-2.422625715374217,-0.7901339386986308,15.970945588123447,1.1800022125244176,0.6078634565826988,2.5220013618469252,0.012879904041092516,5.031122819652754,1.2674406329440089,3.7765620907498416,-2.5936828584614666,73.11828839101865,9.601503317081956,1.254560728902915,7,-1.3800010681152344,-1.9900007247924805,-2.3200011253356934,0.20999813079833984,-3.8300018310546875,3,,-2.045442526020073,32.220001220703125,1.8928549533041568,31.670000076293945,-1.2745141549243872,31.459999084472656,
11390,2024-07-19,32.009998321533196,32.25,31.540000915527344,32.09000015258789,4457200.0,-0.004354687331290297,2.5499818802571097,0.40001525902194646,74.10879760096326,68.8558731156417,-1.8624844004643606,-2.4837275528874905,-2.2732689419946546,-0.6185695447271087,15.121607925714981,0.7099990844726562,0.7436291498237182,2.1964982032775815,-0.44434113409288045,4.837337540648047,0.8760785345923487,3.5169178719628142,-1.9505640539311528,64.37490835788033,4.236365715658536,1.320419668685232,7,-1.2049980163574148,-1.8499975204467702,-2.179997920989983,0.3500013351440501,-3.6899986267089773,4,,-3.2142832814489957,32.150001525878906,-2.045442526020073,32.220001220703125,1.8928549533041568,31.670000076293945,
11391,2024-07-22,31.270000457763672,31.78000068664551,31.07999992370605,31.6299991607666,4602800.0,-0.02311771017094133,1.1212087934318011,4.4998807934384715,63.94559125058834,69.45523665128931,-0.8286869491680946,-1.5739753916168056,-1.540382978964896,0.1397459275803996,14.027862207812191,0.9299983978271449,0.8420654263669434,1.2975003242492669,-1.2887782433108939,3.8837788918094276,0.004361040469184729,2.590639608029349,-0.7778867740028694,17.180655976002722,-38.774793671585016,1.2931392837800813,7,-0.41499996185302734,-1.109999656677246,-1.440000057220459,1.0899991989135742,-2.950000762939453,0,,2.5499818802571097,32.009998321533196,-3.2142832814489957,32.150001525878906,-2.045442526020073,32.220001220703125,
11392,2024-07-23,30.690000534057614,31.15999984741211,30.6200008392334,31.06999969482422,3814300.0,-0.01854812648594184,-1.076925051993735,1.0555570272804917,60.743132544079316,69.78121350833412,0.054949539823926585,-0.9356209017762076,-0.9863092341459527,0.7388685397232102,14.154679329560388,0.6499996185302734,1.0078848401144427,0.6500003814697237,-1.9372395819808297,3.2372403449202736,-0.6436196002555512,1.9436203631949986,2.4600009918212926,2.766785605778898,-50.12205848379738,1.2936199817252751,7,0.24499988555908558,-0.5299997329711879,-1.0900006294250453,1.439998626708988,-2.370000839233395,1,,1.1212087934318011,31.270000457763672,2.5499818802571097,32.009998321533196,-3.2142832814489957,32.150001525878906,
11393,2024-07-24,30.28000068664551,31.09000015258789,30.18000030517578,30.95000076293945,3846800.0,-0.013359395251789308,-1.0919516542396812,1.7631619894693693,56.50842490114943,69.03927617476704,0.7841276203509366,-0.4477670560214655,-0.5914153807652518,1.168355825129911,14.118594947836351,0.9099998474121094,1.1011692640686626,0.17600049972534393,-2.3658463355432495,2.7178473349939374,-1.0949229179089528,1.4469239173596407,2.819400825500484,3.367014827221377,-47.15275129104936,1.2709234176342958,7,1.0100002288818324,-0.11999988555908558,-1.1575002670288121,1.4249992370605433,-1.9600009918212926,2,,-1.076925051993735,30.690000534057614,1.1212087934318011,31.270000457763672,2.5499818802571097,32.009998321533196,
11394,2024-07-25,31.28000068664551,31.520000457763672,30.1299991607666,30.190000534057614,3953800.0,0.033025098326402436,-1.297517300083545,-1.6268657141312022,70.00000000000001,69.40305617069666,0.019792421670050686,-1.3068465692744233,-1.5894099661536707,0.18395643950665885,13.872668606151816,1.3900012969970703,1.2501480628278188,1.0440004348754925,-1.4515062148691236,3.539507084620112,-0.2037528899968173,2.2917537597478024,1.7026247772216756,54.245333520469515,-1.4895620018851048,1.2477533248723096,7,0.2700004577636683,-1.1199998855590856,-2.157500267028812,0.4249992370605433,-2.9600009918212926,3,,-1.0919516542396812,30.28000068664551,-1.076925051993735,30.690000534057614,1.1212087934318011,31.270000457763672,
11395,2024-07-26,31.209999084472656,31.57999992370605,30.8700008392334,31.34000015258789,3493100.0,-0.00223790283363845,1.3278635215248922,-0.1192670182720466,68.14699839525738,69.40952955028332,0.31758281154128554,-1.126033629828271,-1.5172078670284463,0.27537748378731663,13.826542588381482,0.7099990844726527,1.4254549011896707,0.8669988632202141,-1.6013701014710122,3.3353678279114405,-0.3671856191254008,2.101183345565829,1.6014688012084974,65.45448029999662,6.057338545127095,1.2341844823456136,7,0.43000125885009766,-1.0499982833862305,-2.087498664855957,0.49500083923339844,-2.8899993896484375,4,,-1.297517300083545,31.28000068664551,-1.0919516542396812,30.28000068664551,-1.076925051993735,30.690000534057614,
11396,2024-07-29,30.78000068664551,31.35000038146973,30.290000915527344,31.149999618530273,3323600.0,-0.01377758444219479,1.7532437292854468,2.8461222453710224,64.39941581597378,68.42074912963966,0.7163069439909044,-0.6224097739587613,-1.1018882795817753,0.7176465100542551,14.070618374993932,1.0599994659423864,1.4864130055719365,0.37000045776367685,-2.0677204944470695,2.8077214099744197,-0.8488600183416963,1.58886093386905,1.8705790755407712,44.82766785316879,-18.02076715236877,1.218860476105372,7,0.8599996566772425,-0.2100000381469762,-1.7525005340576207,0.8299989700317347,-2.4600009918212926,0,,1.3278635215248922,31.209999084472656,-1.297517300083545,31.28000068664551,-1.0919516542396812,30.28000068664551,
11397,2024-07-30,31.03000068664551,31.270000457763672,30.57999992370605,30.729999542236328,4077700.0,0.008122157063773727,-1.3000003178912214,-0.8108162444712679,65.82632926013855,66.81961779147487,0.4089850382801856,-0.8033348033723762,-1.362997553622744,0.47878103364046254,14.806525997925135,0.6900005340576207,1.5266381070345147,0.5500003814697294,-1.873776359671755,2.97377712261121,-0.661887989101011,1.7618887520404698,1.469344239455591,62.06903809170568,-5.336996024299012,1.2118883705707406,7,0.6099996566772425,-0.3400001525878942,-2.0025005340576207,0.22000026702880504,-2.7100009918212926,1,,1.7532437292854468,30.78000068664551,1.3278635215248922,31.209999084472656,-1.297517300083545,31.28000068664551,
11398,2024-07-31,31.190000534057614,31.82999992370605,31.170000076293945,31.6200008392334,5897600.0,0.005156295322963356,-1.8085026946302036,-1.4333288828701622,61.146492559366976,64.98057581416855,0.0977992821518896,-0.8634770712255033,-1.5444045084077054,0.33223651168399826,15.631787608582846,0.7999992370605398,1.4475265387881855,0.6185002326965297,-1.7650862315399998,3.002086696933059,-0.5732929994217351,1.8102934648147944,1.1671836461234157,62.35299397502489,-1.700141039663336,1.1917932321182652,7,-9.536743128535363e-07,-0.43999958038329723,-2.162500381469723,0.01999950408935902,-2.870000839233395,2,,-1.3000003178912214,31.03000068664551,1.7532437292854468,30.78000068664551,1.3278635215248922,31.209999084472656,
11399,2024-08-01,31.07999992370605,33.40999984741211,30.729999542236328,32.799999237060554,9326100.0,-0.0035267909095240135,-1.2148762154421147,3.999995564308645,58.93719880952016,63.29484261511933,0.04476614233306009,-0.6572206031460937,-1.4581753634917298,0.45103793810741877,16.92178380482874,2.6800003051757812,1.3100231881535116,0.4259996414184535,-1.9048676352524119,2.756866918089319,-0.7394339969169792,1.5914332797538862,-0.9500007629394496,25.320489699702414,-34.01367894349482,1.165433638335432,8,0.6899995803833043,-0.19999980926513317,-2.0524997711181605,0.13000011444092152,-2.7600002288818324,3,,-1.8085026946302036,31.190000534057614,-1.3000003178912214,31.03000068664551,1.7532437292854468,30.78000068664551,
11400,2024-08-02,28.59000015258789,30.739999771118164,28.29999923706055,30.690000534057614,8733700.0,-0.08011582294821473,1.2181834575566992,1.2209309417537537,30.0971027888547,59.533899452704475,2.233497784300738,1.9309946629468193,0.984431646815505,2.929221437012771,16.559792921856005,2.7800006866455007,0.9982897649166595,-2.0635001182556145,-4.396226180388126,0.26922594387689713,-3.229863149321872,-0.8971370871893569,4.819999694824219,5.6751640095672835,-47.37446686329591,1.1663630310662558,8,2.2649993896484375,2.2649993896484375,0.19500017166137695,2.619999885559082,-0.2700004577636719,4,,-1.2148762154421147,31.07999992370605,-1.8085026946302036,31.190000534057614,-1.3000003178912214,31.03000068664551,
11401,2024-08-05,27.59000015258789,27.920000076293945,26.809999465942386,27.68000030517578,15324200.0,-0.03497726459121697,2.894741068918888,0.042857207732934985,24.50000655650932,55.506885454085584,2.968794049172317,2.9856205492860113,1.943462040940581,3.9076381404160188,16.407918555694003,1.7800006866455043,0.6713539014597067,-3.0010001182556145,-5.591093673979536,-0.410906562531693,-4.2960468961175735,-1.7059533403936555,5.819999694824219,11.818191538828511,-33.91212451627261,1.2950467778619608,8,2.5199995040893555,2.5199995040893555,1.1550002098083496,2.935000419616699,0.7299995422363281,0,,1.2181834575566992,28.59000015258789,-1.2148762154421147,31.07999992370605,-1.8085026946302036,31.190000534057614,
11402,2024-08-06,27.11000061035156,28.20000076293945,27.11000061035156,27.459999084472656,6236600.0,-0.01739759114105366,-5.2285994550407455,3.8888653414148657,17.780577467214215,51.203791294759455,3.226910343747395,3.513441339705686,2.3957347262200805,4.345160874274715,16.63364933436819,1.0900001525878906,0.3448834892991499,-3.3969996452331586,-6.320530923360192,-0.4734683671061255,-4.858765284296673,-1.9352340061696438,6.035999221801763,4.545471622266281,-33.830265601676984,1.461765639063516,8,2.999999046325687,2.999999046325687,1.5449991226196325,2.960000038146976,1.2099990844726598,1,,2.894741068918888,27.59000015258789,1.2181834575566992,28.59000015258789,-1.2148762154421147,31.07999992370605,
11403,2024-08-07,27.020000457763672,28.04999923706055,27.0,27.690000534057614,6786800.0,-0.003319813742590716,-1.9577401979878943,1.9142942779291257,17.73584543519928,45.3966630097816,3.135589401916416,3.652899757957016,2.461548606944966,4.3931666848615585,16.896934979527085,1.0499992370605504,0.10178919688395638,-3.3994997978210435,-6.630510432600076,-0.16848916304200756,-5.015005115210563,-1.7839944804315238,5.87255935974121,3.181833025508422,-29.526921739335453,1.615505317389518,8,3.089999198913574,3.089999198913574,1.7274999618530273,3.039999961853024,1.2999992370605469,2,,-5.2285994550407455,27.11000061035156,2.894741068918888,27.59000015258789,1.2181834575566992,28.59000015258789,
11404,2024-08-08,28.45000076293945,28.46999931335449,27.170000076293945,27.20000076293945,4667100.0,0.05292377057546993,1.0155072228054296,-1.8656714293441383,30.73593949327264,41.23987868733885,1.4102390143537242,2.2317876344987972,1.008328289077891,2.936565664234532,17.703763698830148,1.4499988555908168,-0.06351263111508132,-1.9024994850158734,-5.242218035770616,1.4372190657388693,-3.5723587603932465,-0.23264020963850385,4.199256640502934,41.73030966021034,12.488973866217087,1.6698592753773707,8,1.6599988937377965,1.6599988937377965,0.29749965667724965,1.609999656677246,-0.13000106811523082,3,,-1.9577401979878943,27.020000457763672,-5.2285994550407455,27.11000061035156,2.894741068918888,27.59000015258789,
11405,2024-08-09,28.31999969482422,28.68000030517578,27.979999542236328,28.45000076293945,4063900.0,-0.0045694574562042956,1.372883328484143,-0.10400085449218466,32.90845655953244,37.74088321440091,1.214946996740153,2.3524480369054253,1.1343969973776176,3.0335111783103272,18.208527911830917,0.7000007629394531,-0.18423633405206985,-1.9500005722045906,-5.408895941604392,1.5088947971952145,-3.679448256904493,-0.22055288750468804,4.095687391118162,80.74863910226135,47.91701560638833,1.7294476846999023,8,1.7899999618530273,1.7899999618530273,0.6325006484985352,1.740000724792477,0.0,4,,1.0155072228054296,28.45000076293945,-1.9577401979878943,27.020000457763672,-5.2285994550407455,27.11000061035156,